ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


Cotação atual, histórico e gráfico do papel: D1VN34

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
03/07/20251,71%3,06181,80180,00179,64182,1628K9
27/06/2025-0,40%-0,72178,74178,74178,74178,743571
25/06/2025-0,80%-1,44179,46179,46179,46179,461K1
24/06/2025-2,25%-4,16180,90179,28179,10180,904K4
23/06/2025-2,34%-4,44185,06185,06185,06185,069K1
18/06/2025-0,27%-0,52189,50189,50189,50189,501891
17/06/20256,85%12,18190,02190,02190,02190,605703
03/06/20250,92%1,62177,84177,84177,84177,848891
29/05/2025-0,41%-0,72176,22173,88173,88176,221K2
27/05/20251,12%1,96176,94176,94176,94176,941761
26/05/2025-1,79%-3,19174,98174,98174,98174,981741
21/05/2025-3,92%-7,27178,17179,46178,17180,012K3
19/05/2025-2,50%-4,75185,44188,50185,44188,503732
16/05/2025-0,33%-0,63190,19190,80190,19190,802K2
14/05/20259,72%16,91190,82190,70190,70190,825722
07/05/2025-2,02%-3,59173,91173,91173,91173,913471
06/05/20250,62%1,10177,50177,19177,19177,503542
05/05/2025-0,34%-0,60176,40177,00175,50177,007053
02/05/20250,03%0,06177,00177,00177,00177,005K1
29/04/2025-1,01%-1,80176,94176,94176,94176,941761
28/04/20250,81%1,43178,74177,31177,31178,741K2
17/04/20251,32%2,31177,31175,00175,00177,318772
16/04/20253,98%6,70175,00175,00175,00175,001751
15/04/2025-6,00%-10,74168,30172,38168,30172,383K3
09/04/20254,27%7,34179,04171,68158,72179,043K6
08/04/20251,61%2,72171,70170,34170,34171,705122
07/04/2025-1,40%-2,40168,98168,98168,98168,983372
04/04/2025-9,72%-18,46171,38171,57171,38171,573K2
03/04/2025-9,60%-20,15189,84195,90188,37195,904K6
25/03/20252,15%4,41209,99209,99209,99209,994191
21/03/20250,35%0,72205,58205,58205,58205,583K1
20/03/20250,52%1,06204,86204,86204,86204,863K1
19/03/20251,90%3,80203,80203,80203,80203,802031
18/03/20252,07%4,06200,00201,07199,00201,079995
14/03/2025-3,00%-6,06195,94195,94195,94195,941K1
12/03/20250,00%0,00202,00201,00201,00202,008064
11/03/20251,71%3,40202,00201,02201,02202,004032
10/03/2025-2,17%-4,40198,60198,60198,60198,6020K1
07/03/2025-4,25%-9,02203,00202,00202,00203,001K5
28/02/20250,62%1,30212,02209,37209,37212,022K11
27/02/20251,25%2,60210,72213,00210,72213,004K7
25/02/2025-2,62%-5,61208,12213,75208,12214,932K3
24/02/2025-1,77%-3,85213,73213,73213,73213,732131
21/02/2025-0,80%-1,75217,58217,58217,58217,581K1
20/02/20251,26%2,73219,33217,64217,64220,038K15
19/02/20258,40%16,78216,60202,00202,00220,195K10
18/02/20252,21%4,33199,82198,27198,27199,821K6
17/02/2025-1,24%-2,46195,49196,44195,49198,944K4
14/02/20251,07%2,10197,95196,52196,52198,007904
13/02/2025-3,81%-7,75195,85195,48195,48195,852K4
11/02/20252,86%5,66203,60201,20201,20203,602K7
10/02/20251,82%3,54197,94197,60197,60199,312K5
07/02/20250,00%0,00194,40194,40194,40194,403882
06/02/2025-2,29%-4,56194,40194,43194,40194,433882
04/02/2025-1,50%-3,04198,96196,55194,70198,962K3
03/02/2025-0,98%-1,99202,00202,00202,00202,002021
30/01/2025-0,37%-0,76203,99203,99203,99203,994071
29/01/2025-1,77%-3,68204,75204,61204,61204,754K2
28/01/2025-1,93%-4,11208,43208,43208,43208,4340K2
24/01/2025-3,07%-6,73212,54211,12209,80212,5416K3
22/01/2025-3,21%-7,28219,27219,04218,54219,273K4
21/01/2025-2,17%-5,03226,55226,55226,55226,554531
20/01/2025-0,52%-1,22231,58231,58231,58231,582K2
17/01/2025-0,03%-0,08232,80232,80232,80232,804652
16/01/20251,46%3,34232,88232,88232,88233,0037K3
15/01/20253,08%6,85229,54227,79227,79229,541K3
14/01/2025-0,10%-0,23222,69222,69222,69222,692K1
13/01/20251,19%2,63222,92220,44220,44222,921K2
10/01/20254,75%9,98220,29215,88215,88220,291K4
09/01/2025-1,33%-2,84210,31212,74210,30212,742K4
08/01/20250,26%0,55213,15210,82210,82213,156373
07/01/20251,20%2,52212,60210,08210,02212,602K4
06/01/20250,38%0,79210,08210,08210,08210,082101
03/01/20251,04%2,15209,29207,00207,00209,292K9
02/01/20257,20%13,91207,14206,66206,66207,142K2
27/12/2024-0,60%-1,17193,23193,99192,52195,327K6
23/12/20240,00%0,00194,40194,40194,40194,401941
19/12/2024-0,92%-1,80194,40194,40194,40194,402K1
18/12/20240,00%0,00196,20196,20196,20196,201961
17/12/2024-1,21%-2,40196,20195,60194,99196,202K4
16/12/2024-3,22%-6,60198,60205,20198,60205,202K4
13/12/2024-3,48%-7,39205,20201,60201,60206,0014K7
12/12/2024-0,40%-0,86212,59212,59212,59212,594252
10/12/20240,24%0,51213,45212,94212,94213,458523
09/12/2024-1,33%-2,88212,94215,40212,94215,402K4
06/12/2024-0,09%-0,20215,82215,82215,82215,822151
05/12/2024-1,23%-2,68216,02217,80216,02217,804K4
04/12/2024-4,34%-9,92218,70221,26218,70221,2610K4
03/12/20240,70%1,59228,62227,70226,55228,621K3
02/12/20240,23%0,51227,03226,55225,86227,035K7
29/11/20241,34%3,00226,52227,08226,52227,088K2
27/11/20242,21%4,84223,52223,00222,86223,6029K6
26/11/2024-4,83%-11,09218,68219,56218,68219,566562
25/11/20240,00%0,00229,77229,77229,77229,779191
22/11/20241,32%2,99229,77225,63225,63229,779142
14/11/20242,84%6,27226,78225,86225,86226,787K2
13/11/2024-2,21%-4,99220,51220,51220,51220,512201
12/11/20240,59%1,32225,50225,50225,50225,506K1
11/11/20240,99%2,20224,18226,60223,97226,6026K3
08/11/2024-0,50%-1,12221,98221,98221,98221,982211
07/11/2024-1,82%-4,14223,10225,63223,10225,6335K4
06/11/20240,61%1,38227,24232,76225,40232,766K3
05/11/20240,36%0,80225,86225,86225,86225,865K1
04/11/2024-0,87%-1,98225,06225,06225,06225,069001
01/11/20241,88%4,18227,04227,04227,04227,044541
31/10/20240,70%1,54222,86223,50222,86223,5018K2
28/10/2024-0,89%-1,98221,32220,66220,66221,324K3
25/10/20240,00%0,00223,30225,06223,30225,064K8
24/10/2024-2,62%-6,01223,30225,72223,30225,7223K3
22/10/20240,14%0,32229,31228,85228,85229,313K3
21/10/2024-1,94%-4,53228,99233,52228,99233,529293
15/10/2024-1,88%-4,48233,52233,52233,52233,522331
14/10/2024-1,42%-3,44238,00240,48238,00240,482K2
11/10/20244,97%11,44241,44242,16241,44242,165K2
09/10/2024-0,20%-0,46230,00229,08229,08230,005K2
08/10/20240,40%0,92230,46229,77229,54232,3024K4
04/10/20240,23%0,52229,54231,84229,54231,846932
03/10/20244,67%10,22229,02229,02229,02229,0211K1
02/10/20242,75%5,86218,80218,80218,80218,806561
30/09/20241,57%3,30212,94212,94212,94212,943K5
27/09/20241,03%2,14209,64210,00209,64210,003K3
26/09/2024-5,14%-11,25207,50209,33207,50209,331K3
25/09/2024-2,65%-5,96218,75224,71218,75224,7120K9
24/09/2024-0,60%-1,35224,71224,71224,71224,711K2
23/09/20241,77%3,94226,06227,48226,06229,335K7
20/09/20240,21%0,46222,12222,12222,12222,122K1
18/09/2024-0,54%-1,20221,66220,50220,40221,668K3
17/09/20242,00%4,36222,86219,56219,56222,8628K34
16/09/2024-0,68%-1,50218,50219,12218,50219,126563
13/09/2024-2,90%-6,57220,00220,00220,00220,006603
12/09/2024-0,50%-1,13226,57226,02224,50226,571K6
11/09/2024-1,49%-3,45227,70227,70227,70227,706831
09/09/2024-0,30%-0,69231,15233,31231,15234,042K4
06/09/2024--231,84235,06230,49235,066973


*exoneração de responsabilidade e termos de uso



compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade papéis Bovespa  ETFs Bovespa  BDRs Bovespa  BDRs de ETFs Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  moedas e criptomoedas  meus papéis Bovespa  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar