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: E1XR34

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
19/11/2024-3,74%-8,88228,48228,48228,48228,487K1
13/11/20241,54%3,60237,36236,21235,75238,2821K90
12/11/2024-7,24%-18,24233,76234,87233,76235,205K20
11/11/20245,15%12,34252,00252,00252,00252,002521
08/11/20242,66%6,21239,66245,64239,61245,6475K310
07/11/2024-0,24%-0,55233,45233,45233,45233,452331
04/11/2024-2,50%-6,00234,00234,00234,00234,002341
30/10/20241,35%3,20240,00240,00240,00240,00112K5
22/10/2024-5,49%-13,76236,80236,90236,80236,902K2
21/10/20245,10%12,16250,56250,56250,56250,562501
09/10/20240,89%2,10238,40238,40238,40238,406K1
08/10/20242,74%6,30236,30236,00236,00236,447083
07/10/2024-4,07%-9,77230,00230,00230,00230,002301
03/10/20240,10%0,25239,77239,77239,77239,772391
02/10/2024-2,35%-5,76239,52239,52239,52239,522K1
30/09/20241,52%3,68245,28245,28245,28245,282451
27/09/2024-0,33%-0,80241,60241,50241,50241,602K2
26/09/2024-3,52%-8,85242,40242,50242,40242,507273
25/09/20241,41%3,50251,25251,25251,25251,255021
24/09/2024-1,10%-2,75247,75247,75247,25248,7568K273
23/09/20240,20%0,50250,50250,50250,50250,5013K1
18/09/20241,83%4,50250,00250,00250,00250,005001
17/09/2024-2,87%-7,25245,50244,00244,00245,501K2
12/09/20241,03%2,58252,75252,25251,75253,5078K284
11/09/2024-0,73%-1,83250,17246,48246,17252,2522K89
10/09/20242,44%6,00252,00249,12249,12252,001M3
09/09/20241,18%2,88246,00247,44244,56247,4417K21
06/09/2024-2,26%-5,63243,12242,16242,16243,3611K44
05/09/20240,51%1,25248,75248,75248,75248,752481
04/09/2024-1,00%-2,50247,50247,50247,50247,502471
03/09/20240,26%0,64250,00250,00250,00250,002501
29/08/20240,97%2,40249,36249,36249,36249,364981
27/08/20241,08%2,64246,96246,96246,96246,964931
26/08/20240,00%0,00244,32244,32244,32244,324881
23/08/20240,59%1,44244,32244,32244,32244,327321
22/08/20243,43%8,05242,88242,00241,04243,1177K276
21/08/20242,51%5,75234,83234,83234,83234,839391
06/08/2024-2,18%-5,11229,08229,08229,08229,089161
05/08/20242,44%5,57234,19234,19234,19234,192341
30/07/2024-1,19%-2,76228,62228,62228,62228,622281
29/07/20240,57%1,31231,38231,38231,38231,382311
26/07/2024-1,54%-3,61230,07230,07230,07230,072301
24/07/20240,85%1,98233,68234,85233,68234,853K2
23/07/20240,34%0,78231,70231,70231,70231,702311
22/07/20240,18%0,41230,92230,92230,92230,9210K1
19/07/20248,47%17,99230,51230,51230,51230,513K1
08/07/2024-1,84%-3,99212,52212,52212,52212,5299K3
28/06/20240,73%1,57216,51216,51216,51216,512161
21/06/20240,00%0,00214,94214,94214,94214,942141
20/06/202412,65%24,14214,94187,00187,00215,0215K7
07/06/20242,42%4,50190,80190,80190,80190,803811
27/05/2024-1,36%-2,56186,30186,30186,30186,301861
21/05/2024-2,65%-5,14188,86188,95188,86188,9543K3
16/05/20246,50%11,84194,00195,00194,00195,003892
07/05/20244,13%7,23182,16182,16182,16182,162K1
29/04/20241,48%2,55174,93174,93174,93174,935241
26/04/2024-3,17%-5,64172,38173,23172,04173,232K10
18/04/2024-0,02%-0,04178,02178,02178,02178,028901
17/04/20240,03%0,06178,06178,06178,06178,065341
16/04/20240,00%0,00178,00178,00178,00178,005341
15/04/2024-4,21%-7,82178,00181,80178,00181,807192
08/04/20242,01%3,66185,82185,82185,82185,823711
03/04/2024-0,65%-1,19182,16182,16182,16182,1615K1
02/04/2024-0,72%-1,33183,35183,35183,35183,353661
01/04/20241,72%3,12184,68184,68184,68184,6815K1
27/03/20243,69%6,46181,56181,56181,56181,561811
26/03/2024-0,84%-1,49175,10176,59175,10176,591K2
25/03/20240,00%0,00176,59176,59176,59176,591761
22/03/2024-1,16%-2,08176,59177,30176,22177,3094K5
21/03/20242,42%4,22178,67178,67178,67178,673571
20/03/20240,00%0,00174,45174,45174,45174,451K1
19/03/2024-0,28%-0,49174,45174,94174,42174,9653K5
15/03/2024-7,44%-14,06174,94176,00174,88176,002K7
08/03/20243,65%6,66189,00185,76185,76189,007492
04/03/20242,63%4,68182,34177,12177,12182,343K2
01/03/20240,82%1,44177,66177,66177,66177,665321
22/02/2024-0,71%-1,26176,22176,22176,22176,223521
21/02/20240,48%0,85177,48177,48177,48177,483541
15/02/20241,17%2,04176,63175,95174,64176,6366K4
14/02/2024-1,93%-3,43174,59172,72172,72174,591K3
09/02/2024-1,40%-2,52178,02178,02178,02178,021781
08/02/2024-0,99%-1,80180,54180,54180,54180,541801
06/02/20240,00%0,00182,34182,34182,34182,349111
31/01/2024-0,88%-1,62182,34183,96182,34183,969132
29/01/20240,79%1,44183,96182,50182,50183,961K3
26/01/2024-2,16%-4,03182,52182,52182,52182,5218K1
23/01/20240,04%0,07186,55186,55186,55186,551K1
22/01/20240,42%0,78186,48186,00185,70186,481K4
16/01/2024-0,92%-1,73185,70186,01185,70186,0170K3
15/01/2024-3,76%-7,32187,43187,43187,43187,435K1
09/01/2024-0,39%-0,76194,75192,85192,47194,751K3
08/01/2024-3,29%-6,65195,51195,51195,51195,511951
05/01/20242,10%4,16202,16202,16202,16202,164041
03/01/2024-1,78%-3,59198,00198,00198,00198,001981
02/01/20242,51%4,94201,59201,59201,59201,596041
28/12/20230,88%1,71196,65194,18194,18196,659782
27/12/20231,89%3,61194,94193,42193,42194,9434K2
22/12/20231,82%3,42191,33191,33191,33191,333821
21/12/2023-1,10%-2,09187,91187,91187,91187,911871
20/12/2023-0,26%-0,50190,00187,91187,91190,005672
14/12/20234,44%8,09190,50190,50190,50190,505711
13/12/20234,28%7,48182,41182,41182,41182,419121
12/12/20231,98%3,40174,93172,35172,35174,935222
08/12/20231,76%2,96171,53171,53171,53171,535141
06/12/2023-0,61%-1,03168,57168,57168,57168,571681
04/12/20233,52%5,76169,60165,76165,76169,602K2
01/12/20232,09%3,36163,84163,84163,84163,843271
30/11/20230,91%1,44160,48160,48160,48160,481K1
29/11/20232,05%3,20159,04157,92157,92159,045K3
27/11/2023-1,32%-2,08155,84154,88154,88155,847K4
24/11/20230,00%0,00157,92154,40154,40157,924702
22/11/20230,19%0,30157,92157,92157,92157,921571
21/11/20230,93%1,46157,62157,62157,62157,627881
20/11/2023-2,20%-3,52156,16157,76156,16157,761K2
17/11/2023-0,30%-0,48159,68159,68159,68159,681591
16/11/20231,15%1,82160,16156,64156,64160,164K4
14/11/20237,49%11,04158,34156,10156,10158,349412
10/11/20231,24%1,80147,30147,30147,30147,304411
09/11/20230,47%0,68145,50145,50145,50145,502K2
08/11/202310,08%13,26144,82148,47142,11148,476K7
07/11/20231,20%1,56131,56130,91130,91131,569192
06/11/2023-2,06%-2,73130,00132,73129,87135,467984
03/11/20230,79%1,04132,73133,25132,73133,256K2
30/10/2023-0,10%-0,13131,69131,00128,83131,697824
26/10/20231,81%2,34131,82130,66130,66131,823K3
25/10/2023-3,16%-4,22129,48130,00129,48130,003892
24/10/2023-11,84%-17,95133,70135,00133,70135,003K3
16/10/20230,60%0,90151,65151,65151,65151,653031
13/10/2023-2,71%-4,20150,75150,75150,75150,751501
09/10/20232,08%3,15154,95154,95154,95154,952K1
05/10/20231,20%1,80151,80151,80151,80151,804551
04/10/2023-1,28%-1,95150,00150,00150,00150,001501
03/10/20230,10%0,15151,95151,95151,95151,951511
02/10/2023--151,80151,80151,80151,801511


*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