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: D1XC34

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
28/02/2025-2,56%-2,83107,58107,58107,58107,582151
24/02/2025-2,12%-2,39110,41110,41110,41110,411101
21/02/2025-6,48%-7,81112,80114,96112,80114,962272
19/02/2025-0,29%-0,35120,61120,61120,61120,611201
10/02/2025-6,11%-7,87120,96120,96120,96120,961201
06/02/20254,64%5,71128,83128,83128,83128,831281
15/01/2025-8,39%-11,28123,12123,12123,12123,124K1
03/12/20240,18%0,24134,40134,40134,40134,401341
27/11/202425,63%27,37134,16134,16134,16134,161341
05/08/2024-1,12%-1,21106,79106,79106,79106,792131
17/07/20240,93%1,00108,00108,00108,00108,005401
15/07/20240,00%0,00107,00107,00107,00107,001071
12/07/20243,78%3,90107,00107,00107,00107,005352
11/07/2024-2,47%-2,61103,10103,10103,10103,101031
01/07/20242,30%2,38105,71105,00105,00107,001K4
27/06/20242,56%2,58103,33103,33103,33103,334132
25/06/20240,00%0,00100,75100,75100,75100,752011
24/06/202419,60%16,51100,7590,0090,00100,753K3
23/05/20240,10%0,0884,2484,2484,2484,24841
22/05/20242,83%2,3284,1683,3683,3684,169172
20/05/2024-3,03%-2,5681,8481,8481,8481,841631
17/05/2024-15,60%-15,6084,4097,7783,8097,773K6
07/05/2024-2,72%-2,80100,00100,00100,00100,002001
26/03/2024-5,41%-5,88102,80102,80102,80102,802K1
28/02/20247,07%7,18108,68108,68108,68108,682K1
31/10/20235,73%5,50101,50101,50101,50101,502031
27/10/2023-1,71%-1,6796,0097,0096,0097,002K3
26/10/2023-3,30%-3,3397,6798,0197,6798,016K2
26/09/20230,00%0,00101,00101,00101,00101,002K1
20/09/20230,70%0,70101,00101,00101,00101,002K1
15/09/20230,00%0,00100,30100,30100,30100,302K1
25/08/2023-0,30%-0,30100,30100,30100,30100,306011
23/08/2023-0,69%-0,70100,60100,80100,60100,802K2
22/08/2023-0,20%-0,20101,30100,90100,90101,302022
15/08/20231,70%1,70101,50101,50101,50101,501011
11/08/20230,81%0,8099,8099,0099,0099,802982
09/08/20233,87%3,6999,0095,4095,4099,004K3
08/08/20231,72%1,6195,3193,7093,0095,317K8
07/08/2023-0,95%-0,9093,7096,0093,7096,004K5
04/08/20231,94%1,8094,6092,7592,7595,404K10
03/08/2023-28,62%-37,2092,8095,0090,9195,0013K21
31/07/20230,00%0,00130,00130,00130,00130,001301
03/07/20232,29%2,91130,00130,00130,00130,002K1
28/06/20230,00%0,00127,09127,09127,09127,091K1
27/06/202314,37%15,97127,09127,09127,09127,091271
04/05/2023-26,71%-40,50111,12112,83111,12112,831K3
23/01/20233,15%4,63151,62128,45128,45151,7313K7
05/12/20221,37%1,99146,99155,00146,99155,0014K6
06/09/20222,11%3,00145,00145,00145,00145,001451
02/09/202214,50%17,98142,00142,00142,00142,007K1
30/08/20221,66%2,02124,02124,02124,02124,026K1
29/08/2022-7,58%-10,00122,00122,00122,00122,001221
26/08/20225,60%7,00132,00132,00132,00132,001321
23/08/2022-7,95%-10,80125,00115,44115,44125,002402
08/08/20222,32%3,08135,80135,80135,80135,8010K1
05/08/2022-1,96%-2,65132,72136,21132,72136,215412
04/08/2022-18,94%-31,63135,37135,00131,41135,3724K9
24/06/202212,12%18,05167,00165,89165,89167,009973
05/05/20222,36%3,44148,95148,95148,95148,951481
18/04/2022-1,56%-2,31145,51145,51145,51145,515821
14/04/2022-19,79%-36,48147,82147,82147,82147,821471
18/01/20227,39%12,69184,30184,47184,30184,4755K4
03/12/20211,75%2,95171,61174,77171,61174,773462
26/11/2021-4,97%-8,82168,66168,66168,66168,661681
17/11/2021-7,05%-13,47177,48177,48177,48177,481771
19/10/20210,10%0,19190,95189,62189,62192,2881K329
15/10/20210,51%0,97190,76190,57190,57191,5715K70
14/10/2021-0,01%-0,02189,79189,79189,79189,7919K1
04/10/20213,20%5,89189,81189,81189,81189,817591
20/09/2021-2,91%-5,51183,92183,92183,92183,923671
16/09/20211,22%2,28189,43190,38189,43190,382K13
15/09/20210,10%0,19187,15187,15187,15187,159351
14/09/20217,41%12,90186,96186,26186,26187,911K4
01/09/2021-7,98%-15,09174,06178,54173,29179,90266K23
31/08/2021-0,05%-0,09189,15189,15189,15189,153781
30/08/2021-12,14%-26,14189,24189,40189,24189,4014K17
16/08/2021-1,20%-2,62215,38215,38215,38215,382K1
13/08/20210,00%0,00218,00218,00218,00218,002181
12/08/20219,87%19,58218,00217,79217,79218,70160K49
05/08/2021-9,97%-21,98198,42200,21198,42200,4120K3
04/08/2021-2,74%-6,20220,40223,18219,52223,1871K18
03/08/20212,47%5,47226,60226,60226,60226,606K1
02/08/20217,15%14,75221,13208,57208,57223,52219K8
26/07/20211,56%3,18206,38205,33205,33206,383K14
21/07/20212,73%5,40203,20203,60203,20203,602K9
19/07/2021-2,19%-4,43197,80197,55197,32197,802K10
14/07/2021-1,40%-2,87202,23201,39201,18202,236K22
13/07/2021-0,47%-0,96205,10205,10205,10205,106K1
08/07/20211,31%2,66206,06206,06206,06206,0678K1
07/07/2021-0,14%-0,28203,40203,40203,40203,401K1
01/07/20214,94%9,59203,68203,49203,49204,446K19
30/06/20210,84%1,62194,09194,37194,09194,3799K3
28/06/20212,24%4,22192,47191,33191,33193,174K18
23/06/2021-0,52%-0,98188,25188,25188,25188,253761
22/06/2021-1,13%-2,17189,23187,72187,72189,4112K35
17/06/2021-7,84%-16,29191,40191,59190,26191,5920K43
15/06/2021-1,30%-2,73207,69208,74207,69208,745K26
11/06/20213,51%7,13210,42210,21209,79210,635K20
10/06/20210,04%0,08203,29203,48203,29203,486102
09/06/2021-0,32%-0,65203,21203,21203,21203,216091
08/06/20211,42%2,86203,86203,70203,67203,962K11
04/06/20212,18%4,29201,00200,76200,54201,402K12
01/06/2021-0,50%-0,98196,71196,67196,55196,805K25
28/05/2021-0,06%-0,11197,69197,40197,40197,6910K2
25/05/2021-1,04%-2,08197,80197,40197,20197,805K27
21/05/20213,35%6,48199,88200,07199,69200,642K10
20/05/2021-1,56%-3,06193,40193,35193,35193,401K2
19/05/20217,30%13,36196,46194,17194,17196,84108K252
10/05/20212,35%4,20183,10183,10183,10183,101K1
04/05/20210,17%0,30178,90178,90178,90178,901K1
29/04/20210,90%1,60178,60178,60178,60178,603571
16/04/2021-2,05%-3,70177,00177,00177,00177,002K1
13/04/20212,85%5,00180,70180,00180,00180,702K7
01/04/202125,50%35,70175,70175,49175,49175,702K2
17/02/20210,14%0,20140,00140,00140,00140,001401
10/02/2021-2,85%-4,10139,80139,80139,80139,801391
09/02/20213,94%5,45143,90143,90143,90143,901431
05/02/20213,32%4,45138,45137,65137,65138,451K2
01/02/2021-10,96%-16,50134,00139,91133,65139,9161K9
14/01/2021-2,65%-4,09150,50150,50150,50150,503011
12/01/2021-1,41%-2,21154,59153,94153,94154,5977K2
11/01/2021-1,31%-2,08156,80161,95156,00161,9563K3
08/01/20214,98%7,54158,88158,88158,88158,884761
07/01/20216,42%9,13151,34154,05151,34155,70184K6
06/01/20213,23%4,45142,21142,56142,21142,56100K4
04/01/20218,87%11,22137,76140,24137,76140,24111K2
30/12/20207,16%8,45126,54127,48126,54127,48102K4
17/12/2020-3,32%-4,05118,09118,09118,09118,091181
14/12/2020-3,33%-4,21122,14122,14122,14122,142441
10/12/2020-1,62%-2,08126,35126,35126,35126,355051
09/12/2020-0,75%-0,97128,43128,43128,43128,433851
04/12/202015,54%17,40129,40129,55129,40129,55103K3
11/11/20203,90%4,20112,00112,00112,00112,006K1
10/11/2020--107,80107,80107,80107,804311


*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