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: I1DX34

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
11/07/2025-2,65%-15,99588,01588,01588,01588,0155K1
10/07/20252,55%15,00604,00602,52602,52604,001K2
08/07/2025-0,64%-3,77589,00594,00589,00594,001K2
03/07/20253,22%18,48592,77592,77592,77592,772K1
10/06/2025-1,88%-10,99574,29574,29574,29574,292K1
05/06/2025-0,70%-4,13585,28585,28585,28585,285851
20/05/20253,55%20,21589,41590,00589,41590,008K3
14/05/2025-1,35%-7,80569,20569,20569,20569,2048K1
12/05/20253,78%21,00577,00570,44570,44577,006K2
09/05/2025-0,89%-5,00556,00556,00556,00556,002K1
08/05/20252,37%13,00561,00561,00561,00561,00903K1
05/05/20251,11%6,00548,00544,00544,00548,002K3
02/05/202510,84%53,00542,00523,01523,01542,006K10
29/04/2025-0,81%-4,00489,00489,00489,00489,0012K1
28/04/20253,94%18,69493,00491,00491,00493,009842
15/04/20253,84%17,53474,31472,60471,40474,31515K11
14/04/20250,06%0,28456,78456,78456,78456,783K1
11/04/20252,15%9,62456,50456,50456,50456,50425K2
10/04/20251,79%7,88446,88449,68446,88449,684K2
08/04/2025-2,98%-13,48439,00439,00439,00439,002K1
07/04/2025-5,54%-26,52452,48452,48452,48452,4823K1
04/04/2025-0,05%-0,22479,00479,00479,00479,004791
25/03/2025-1,52%-7,38479,22479,22479,22479,222K1
24/03/2025-5,75%-29,67486,60486,60486,60486,609731
14/02/2025-3,97%-21,35516,27516,27516,27516,275161
10/02/20250,58%3,09537,62558,30537,62558,302K2
04/02/20252,43%12,68534,53534,53534,53534,531K1
03/02/20254,16%20,85521,85516,30516,30532,6312K3
30/01/20255,04%24,03501,00501,00501,00501,005011
29/01/2025-7,42%-38,25476,97477,00476,97477,002K2
15/01/2025-0,37%-1,90515,22515,22515,22515,225151
10/01/2025-1,65%-8,69517,12518,96517,12518,969K2
06/01/20254,22%21,31525,81525,81525,81525,8111K1
03/01/2025-2,83%-14,68504,50504,50504,50504,505041
02/01/20252,31%11,73519,18519,18519,18519,181K1
30/12/2024-1,33%-6,83507,45507,45507,45507,455071
27/12/20240,24%1,24514,28516,88514,28516,882K2
26/12/20241,82%9,16513,04512,82512,82513,044K2
19/12/2024-5,01%-26,57503,88503,88503,88503,885031
17/12/20241,20%6,29530,45530,45530,45530,455301
13/12/2024-4,70%-25,84524,16525,72524,16525,725K2
10/12/20241,50%8,15550,00550,00550,00550,005501
09/12/20244,54%23,53541,85548,80541,85548,802K2
02/12/20244,21%20,92518,32518,32518,32518,325181
25/11/20241,10%5,40497,40494,70494,00497,4013K3
13/11/2024-2,03%-10,20492,00492,00492,00492,004921
12/11/2024-1,65%-8,42502,20502,20502,20502,203K1
11/11/20242,74%13,62510,62503,21503,21511,0065K3
08/11/20241,84%8,96497,00488,05488,05497,001K2
04/11/20240,22%1,09488,04488,04488,04488,044881
01/11/2024-10,71%-58,42486,95487,99486,92487,9951K4
14/10/20242,82%14,97545,37545,37545,37545,375451
08/10/20242,69%13,90530,40530,40530,40530,405301
07/10/2024-4,10%-22,06516,50516,88516,50516,882K2
26/08/2024-2,43%-13,44538,56538,56538,56538,561K1
23/08/20245,75%30,00552,00552,00552,00552,003K1
14/08/2024-1,16%-6,12522,00522,00522,00522,003K1
05/08/2024-1,11%-5,93528,12528,12528,12528,121K1
02/08/20240,46%2,46534,05537,00534,05537,004K2
23/07/2024-0,45%-2,41531,59531,59531,59531,591K1
15/07/2024-2,20%-12,00534,00534,00534,00534,008K1
28/06/20241,68%9,00546,00546,15546,00546,152K2
21/06/2024-1,36%-7,41537,00540,00537,00540,002K3
19/06/20240,41%2,21544,41544,41544,41544,411K1
11/06/20243,50%18,36542,20542,20542,20542,205421
07/06/20241,23%6,34523,84523,84523,84523,843K1
04/06/2024-0,04%-0,20517,50517,50517,50517,505171
31/05/20240,01%0,03517,70517,70517,70517,705171
28/05/2024-4,14%-22,38517,67517,67517,67517,6717K1
24/05/2024-0,18%-0,95540,05540,05540,05540,055K1
20/05/202411,49%55,75541,00541,00541,00541,005411
08/05/2024-1,37%-6,75485,25485,25485,25485,25243K6
07/05/20241,97%9,50492,00484,70484,70492,00916K19
06/05/2024-0,67%-3,25482,50481,90481,90482,50482K13
03/05/2024-0,97%-4,75485,75485,75485,75485,75243K20
19/04/2024-2,61%-13,15490,50490,50490,50490,504K1
17/04/2024-1,44%-7,35503,65503,65503,65503,65126K1
10/04/2024-1,77%-9,20511,00509,70509,70511,15772K13
09/04/2024-2,92%-15,63520,20517,00516,00520,201M26
03/04/20241,91%10,04535,83535,83535,83535,834K1
02/04/2024-3,26%-17,71525,79525,79525,79525,7921K1
28/03/20241,59%8,50543,50543,50543,50543,503K1
27/03/20241,27%6,70535,00533,86533,86535,0011K2
26/03/20240,76%4,00528,30528,00528,00528,3011K2
25/03/2024-0,15%-0,77524,30524,30524,30524,309K1
20/03/2024-2,58%-13,93525,07525,07525,07525,0711K1
19/03/20240,20%1,05539,00539,00539,00539,005K1
18/03/2024-1,29%-7,05537,95537,95537,95537,953K1
13/03/20240,37%2,00545,00545,00545,00545,001K1
12/03/2024-3,98%-22,50543,00545,05543,00550,0025K3
08/03/20240,60%3,40565,50565,50565,50565,505K1
07/03/2024-2,28%-13,10562,10559,35559,35562,1018K2
01/03/20243,45%19,20575,20575,00575,00575,2016K3
22/02/2024-1,59%-9,00556,00556,00556,00556,0022K1
15/02/20241,62%9,00565,00560,00560,00565,008K2
14/02/2024-1,27%-7,16556,00556,00556,00556,006K1
06/02/20240,05%0,26563,16567,16563,16567,163K2
05/02/20249,51%48,90562,90535,00535,00562,9012K2
31/01/2024-2,08%-10,91514,00514,00514,00514,001K1
29/01/20241,50%7,77524,91524,91524,91524,915K1
25/01/2024-2,43%-12,86517,14517,14517,14517,143K1
24/01/2024-0,28%-1,50530,00530,00530,00530,005K1
22/01/20243,85%19,70531,50531,00531,00532,007K3
19/01/2024-6,20%-33,85511,80511,80511,80511,805K2
11/01/20241,14%6,15545,65538,44538,44545,6511K2
21/12/20232,18%11,50539,50539,50539,50539,505K2
19/12/2023-0,19%-1,00528,00528,00528,00528,001K1
18/12/2023-2,76%-15,00529,00529,00529,00529,005K1
14/12/202315,71%73,85544,00543,00543,00544,009K3
01/12/20233,38%15,35470,15455,40455,40470,1510K3
30/11/2023-3,52%-16,61454,80454,80454,80454,805K3
28/11/20230,04%0,21471,41471,41471,41471,415K1
27/11/20236,80%30,02471,20471,20471,20471,205K1
16/10/20230,69%3,01441,18441,18441,18441,188821
13/10/2023-2,84%-12,83438,17438,17438,17438,172K1
09/10/20232,40%10,59451,00451,00451,00451,005K1
27/09/20231,00%4,37440,41439,00439,00440,415K3
19/09/20230,00%0,00436,04436,04436,04436,046K1
18/09/2023-4,72%-21,61436,04436,04436,04436,044361
15/09/2023-1,53%-7,09457,65457,65457,65457,654571
08/09/2023-4,58%-22,32464,74464,74464,74464,745K2
06/09/2023-1,70%-8,44487,06488,52487,06488,5211K3
17/08/2023-0,10%-0,50495,50495,50495,50495,504951
10/08/2023-1,78%-9,00496,00496,00496,00496,005K1
09/08/2023-4,90%-26,00505,00505,00505,00505,005K1
25/07/20230,49%2,59531,00531,00531,00531,005K1
20/07/20234,06%20,61528,41528,41528,41528,4111K1
13/07/202311,35%51,76507,80507,80507,80507,8010K1
05/06/2023-3,34%-15,77456,04456,04456,04456,045K2
01/06/20232,34%10,81471,81471,81471,81471,815K1
25/05/2023-2,74%-13,00461,00461,00461,00461,005K1
04/05/2023-1,04%-5,00474,00474,00474,00474,0018K1
03/05/2023-1,57%-7,64479,00479,00479,00479,008K1
26/04/2023--486,64485,59485,59486,645K2


*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