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
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
06/09/2024-1,43%-3,36231,84235,06230,49235,066973
05/09/2024-1,31%-3,12235,20236,36235,20236,369433
04/09/2024-1,93%-4,68238,32240,24238,32240,2424K3
03/09/2024-4,24%-10,75243,00242,10242,10243,004852
02/09/2024-0,98%-2,50253,75253,75253,75253,751K3
30/08/20240,89%2,25256,25256,25256,25256,252561
29/08/20242,42%6,00254,00254,00254,00254,005082
28/08/20240,61%1,50248,00245,89245,75248,384K6
27/08/2024-2,08%-5,24246,50246,15245,25246,505K8
26/08/20242,73%6,70251,74251,75248,75251,755K6
23/08/20240,29%0,72245,04244,32244,32246,302K4
22/08/2024-1,09%-2,68244,32242,06242,06244,809754
19/08/20240,00%0,00247,00247,00247,00247,002471
16/08/2024-1,14%-2,84247,00248,24247,00248,249902
15/08/20240,54%1,34249,84247,65247,65249,849953
12/08/20241,11%2,72248,50248,18248,18248,5025K3
09/08/20240,40%0,99245,78245,78245,78245,784911
07/08/20242,42%5,78244,79245,02244,79245,5211K4
06/08/2024-7,24%-18,66239,01235,92235,92239,0125K9
01/08/2024-1,03%-2,69257,67257,67257,67257,672571
30/07/20241,73%4,42260,36250,82250,82260,3636K6
29/07/2024-2,44%-6,40255,94263,12255,94263,1228K3
26/07/20240,10%0,26262,34261,02260,79262,343K3
25/07/2024-3,30%-8,94262,08260,43260,43262,7561K4
19/07/20240,20%0,55271,02271,02271,02271,022711
18/07/20241,69%4,49270,47272,57270,47272,5732K4
17/07/20242,94%7,60265,98265,98265,98265,982651
16/07/2024-2,23%-5,88258,38264,79258,38264,793K3
15/07/20244,94%12,44264,26257,00255,69264,263K4
12/07/20240,23%0,58251,82253,00251,82253,0010K6
11/07/20241,15%2,85251,24251,09251,09251,241K3
10/07/2024-0,85%-2,14248,39248,39248,39248,394962
09/07/2024-6,52%-17,47250,53251,67250,53251,672K5
04/07/2024-0,94%-2,54268,00268,00268,00268,008041
03/07/2024-0,90%-2,46270,54269,73269,46270,542K4
02/07/20242,63%7,00273,00272,97271,95273,0070K4
01/07/20242,93%7,57266,00266,00266,00266,003K1
27/06/20240,88%2,25258,43258,91258,43258,915172
26/06/20241,69%4,25256,18256,18256,18256,187681
19/06/2024-1,59%-4,07251,93240,00240,00251,938K3
12/06/20240,89%2,25256,00253,75249,00256,001K4
10/06/20242,22%5,51253,75253,75253,75253,753K1
07/06/20240,00%0,00248,24248,24248,24248,244961
05/06/20241,18%2,90248,24248,24248,24248,241K1
04/06/2024-0,13%-0,32245,34243,25243,25245,345K5
03/06/2024-2,97%-7,53245,66258,00245,66258,0012K4
31/05/20243,99%9,71253,19253,19253,19253,195061
29/05/2024-3,11%-7,81243,48245,25243,48245,253K3
23/05/2024-1,28%-3,26251,29250,75249,74251,297K3
21/05/20240,51%1,30254,55254,55254,55254,552541
17/05/2024-1,98%-5,12253,25252,25252,25253,257582
16/05/20240,78%2,01258,37255,84255,32258,3731K4
13/05/2024-0,90%-2,34256,36257,92256,36257,925142
06/05/20240,10%0,26258,70260,00258,70260,005K2
02/05/2024-3,80%-10,21258,44259,22257,66259,224K4
30/04/2024-0,70%-1,89268,65268,92268,65268,923K3
29/04/2024-0,10%-0,27270,54270,54270,54270,542701
26/04/20241,62%4,32270,81267,30267,30270,8110K4
25/04/2024-0,40%-1,08266,49267,02266,49267,022K2
24/04/2024-0,55%-1,47267,57268,00267,57268,654K3
23/04/2024-0,48%-1,31269,04270,00268,92270,00208K69
19/04/20240,13%0,35270,35272,75270,35272,751K2
18/04/2024-0,50%-1,35270,00271,96270,00271,962K3
17/04/2024-1,20%-3,30271,35271,36271,35271,368142
16/04/2024-1,21%-3,35274,65273,51271,62274,66106K82
15/04/20240,55%1,52278,00278,00278,00278,008292
12/04/2024-0,39%-1,08276,48277,58276,48278,184K10
10/04/20243,32%8,91277,56271,93271,93277,56104K78
09/04/2024-0,50%-1,35268,65270,03268,65270,031K2
08/04/20240,10%0,27270,00269,74269,74270,0030K13
05/04/20241,63%4,32269,73265,42265,00271,30190K60
04/04/2024-0,12%-0,31265,41265,79265,14266,7627K60
03/04/20241,90%4,96265,72265,00265,00265,72127K7
02/04/20240,39%1,01260,76259,74259,22261,0452K102
01/04/20243,49%8,75259,75256,75256,75259,75209K113
28/03/20242,22%5,45251,00249,00249,00251,0027K4
27/03/20240,31%0,75245,55244,87244,87245,5577K5
26/03/20241,11%2,69244,80243,60243,60245,696K6
25/03/20240,38%0,91242,11243,49242,11245,0414K17
22/03/2024-0,05%-0,13241,20241,44241,20243,488K9
21/03/2024-0,69%-1,67241,33241,20241,20241,331K6
20/03/20240,23%0,55243,00242,45242,45243,007283
19/03/20241,32%3,17242,45239,28239,28242,452K8
18/03/20240,12%0,28239,28239,00239,00239,7645K5
15/03/20240,48%1,14239,00237,86237,86239,003K9
14/03/20240,13%0,31237,86236,08236,08237,865K7
13/03/20242,30%5,34237,55234,15234,15237,553K8
12/03/20240,52%1,21232,21234,15231,61234,1533K6
11/03/20240,13%0,31231,00230,68230,68231,001K5
08/03/20241,71%3,87230,69227,70227,70230,69116K9
07/03/20241,15%2,57226,82225,72225,72226,8239K4
06/03/20240,13%0,28224,25223,97223,52224,252K6
05/03/20241,50%3,31223,97218,68218,68224,5017K11
01/03/2024-0,21%-0,46220,66221,22220,66221,226K3
29/02/20240,05%0,10221,12221,03221,03221,121K3
28/02/20240,06%0,13221,02220,89220,89221,026623
27/02/20240,61%1,33220,89219,56219,56220,894K3
26/02/20240,07%0,16219,56219,46219,46219,564392
23/02/20240,27%0,60219,40218,81218,81219,402K11
22/02/20240,17%0,38218,80215,16215,16218,808K5
21/02/20241,83%3,92218,42214,60214,60218,422K7
20/02/20240,45%0,96214,50214,50214,50214,502141
19/02/2024-1,28%-2,76213,54213,54213,54213,542131
16/02/20241,38%2,94216,30213,99213,99217,703K12
15/02/20243,32%6,86213,36207,06207,06214,4051K17
09/02/2024-2,16%-4,55206,50210,29206,50210,2927K3
08/02/20242,13%4,41211,05205,80205,80211,058374
05/02/2024-1,80%-3,78206,64206,43206,43206,8511K4
31/01/2024-0,40%-0,84210,42210,63210,42210,637K2
30/01/20241,30%2,72211,26211,26211,26211,264K1
26/01/2024-0,20%-0,41208,54207,48207,48210,003K6
25/01/20242,53%5,15208,95206,64206,64208,953K5
24/01/2024-0,09%-0,19203,80203,80203,80204,407K7
23/01/2024-0,98%-2,01203,99203,99203,99203,992031
22/01/20242,49%5,01206,00206,20206,00206,7511K3
19/01/2024-0,99%-2,01200,99202,60200,99202,608K9
18/01/2024--203,00202,76201,00203,0012K14


*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

© 2017-2024 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