Cotação atual, histórico e gráfico do papel: I1RM34

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações I1RM34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
22/01/2021	2,05%	3,30	164,30	164,15	164,15	164,30	9K	2
20/01/2021	1,62%	2,56	161,00	158,44	158,44	161,00	301K	6
19/01/2021	-1,29%	-2,07	158,44	159,90	158,44	159,90	9K	3
15/01/2021	2,81%	4,39	160,51	159,85	159,85	160,51	7K	2
14/01/2021	3,94%	5,92	156,12	152,00	152,00	156,12	3K	4
13/01/2021	0,69%	1,03	150,20	149,10	149,10	150,20	1K	2
12/01/2021	-3,07%	-4,73	149,17	153,90	149,17	153,90	14K	7
11/01/2021	-0,79%	-1,22	153,90	155,14	152,99	155,14	103K	7
08/01/2021	0,93%	1,43	155,12	155,29	153,97	155,29	29K	3
07/01/2021	0,09%	0,14	153,69	151,94	151,94	153,69	21K	4
06/01/2021	-0,32%	-0,49	153,55	154,04	152,65	155,00	211K	16

05/01/2021	1,12%	1,70	154,04	153,22	152,28	154,04	46K	5
04/01/2021	0,09%	0,14	152,34	154,98	150,85	154,98	92K	7
30/12/2020	0,19%	0,29	152,20	153,67	152,20	153,67	7K	3
29/12/2020	-2,32%	-3,61	151,91	156,09	151,91	156,09	4K	5
28/12/2020	0,41%	0,64	155,52	154,88	154,88	157,11	6K	6
23/12/2020	2,44%	3,69	154,88	154,88	154,88	154,88	1K	1
22/12/2020	1,20%	1,79	151,19	151,19	151,19	152,19	4K	5
21/12/2020	-0,83%	-1,25	149,40	150,65	148,84	151,45	3K	6
18/12/2020	1,53%	2,27	150,65	151,05	149,66	151,05	33K	7
17/12/2020	-1,08%	-1,62	148,38	149,03	148,38	149,03	893	2
16/12/2020	0,37%	0,56	150,00	149,79	149,79	150,00	749	4
15/12/2020	-1,96%	-2,98	149,44	149,44	149,44	149,44	597	1
14/12/2020	-0,12%	-0,18	152,42	152,00	152,00	153,30	4K	5
11/12/2020	-0,67%	-1,03	152,60	155,70	152,60	155,70	26K	5
10/12/2020	-2,22%	-3,48	153,63	156,86	153,60	156,86	4K	5
09/12/2020	2,26%	3,47	157,11	155,19	155,19	158,08	226K	11
08/12/2020	3,22%	4,79	153,64	151,65	151,65	153,64	159K	8
07/12/2020	-0,01%	-0,02	148,85	150,76	148,85	150,76	18K	7
04/12/2020	3,85%	5,52	148,87	146,00	146,00	149,70	237K	10
03/12/2020	0,60%	0,85	143,35	143,24	142,29	143,35	10K	4
02/12/2020	-1,02%	-1,47	142,50	142,50	142,50	142,50	1K	1
01/12/2020	-0,95%	-1,38	143,97	146,98	143,97	146,98	15K	3
30/11/2020	0,80%	1,15	145,35	142,12	142,12	145,40	5K	5
25/11/2020	-0,14%	-0,20	144,20	144,98	144,20	144,98	1K	2
24/11/2020	0,46%	0,66	144,40	143,60	143,60	146,65	18K	10
23/11/2020	5,00%	6,84	143,74	139,50	138,60	143,74	5K	8
20/11/2020	-0,07%	-0,10	136,90	137,00	136,90	137,00	4K	2
19/11/2020	-1,76%	-2,45	137,00	141,39	136,47	141,39	2K	9
18/11/2020	0,14%	0,20	139,45	139,50	139,45	140,85	6K	6
17/11/2020	-1,90%	-2,70	139,25	142,50	139,25	142,50	44K	8
16/11/2020	1,79%	2,50	141,95	141,73	140,35	141,95	103K	9
13/11/2020	-1,06%	-1,50	139,45	140,95	137,55	140,95	25K	7
12/11/2020	-2,99%	-4,35	140,95	142,95	140,95	142,95	16K	2
10/11/2020	-0,60%	-0,88	145,30	146,18	144,71	146,22	90K	7
09/11/2020	-4,78%	-7,34	146,18	150,20	146,18	150,20	37K	8
05/11/2020	0,12%	0,18	153,52	153,52	153,52	153,52	15K	1
04/11/2020	-2,14%	-3,36	153,34	155,00	153,34	155,60	110K	6
03/11/2020	4,56%	6,83	156,70	152,59	152,59	156,70	11K	2
30/10/2020	-0,91%	-1,38	149,87	150,00	149,87	150,00	75K	2
29/10/2020	-0,49%	-0,75	151,25	151,25	151,25	151,25	151	1
28/10/2020	-1,37%	-2,11	152,00	152,00	152,00	152,00	152	1
27/10/2020	0,24%	0,37	154,11	154,00	154,00	154,11	2K	2
26/10/2020	0,30%	0,46	153,74	153,74	153,74	153,74	153	1
22/10/2020	0,03%	0,05	153,28	155,40	153,28	155,40	461	2
21/10/2020	-1,90%	-2,96	153,23	153,23	153,23	153,23	77K	2
16/10/2020	2,35%	3,59	156,19	156,19	156,19	156,19	16K	1
14/10/2020	0,54%	0,82	152,60	153,30	152,60	153,30	15K	3
05/10/2020	-3,45%	-5,42	151,78	151,78	151,78	151,78	151	1
11/09/2020	-2,36%	-3,80	157,20	157,20	157,20	157,20	2K	1
09/09/2020	-0,49%	-0,80	161,00	162,80	161,00	162,80	6K	2
08/09/2020	-1,21%	-1,98	161,80	161,80	161,80	161,80	16K	1
02/09/2020	1,85%	2,97	163,78	163,78	163,78	163,78	5K	1
01/09/2020	-1,46%	-2,39	160,81	161,59	160,81	161,59	10K	2
28/08/2020	-2,75%	-4,62	163,20	163,20	163,20	163,20	16K	1
26/08/2020	0,21%	0,35	167,82	166,04	166,04	167,82	33K	2
25/08/2020	-1,94%	-3,31	167,47	167,47	167,47	167,47	12K	1
20/08/2020	11,91%	18,17	170,78	170,78	170,78	170,78	5K	1
05/08/2020	38,15%	42,14	152,61	152,61	152,61	152,61	76K	1
23/03/2020	-22,76%	-32,55	110,47	110,47	110,47	110,47	55K	5
03/03/2020	-	-	143,02	143,02	143,02	143,02	72K	1

Date,Open,High,Low,Close,Volume
22-Jan-21,164.15,164.30,164.15,164.30,8536
20-Jan-21,158.44,161.00,158.44,161.00,300727
19-Jan-21,159.90,159.90,158.44,158.44,8881
15-Jan-21,159.85,160.51,159.85,160.51,6899
14-Jan-21,152.00,156.12,152.00,156.12,2644
13-Jan-21,149.10,150.20,149.10,150.20,1200
12-Jan-21,153.90,153.90,149.17,149.17,14022
11-Jan-21,155.14,155.14,152.99,153.90,102920
08-Jan-21,155.29,155.29,153.97,155.12,29405
07-Jan-21,151.94,153.69,151.94,153.69,21178
06-Jan-21,154.04,155.00,152.65,153.55,210584
05-Jan-21,153.22,154.04,152.28,154.04,46297
04-Jan-21,154.98,154.98,150.85,152.34,92042
30-Dec-20,153.67,153.67,152.20,152.20,6874
29-Dec-20,156.09,156.09,151.91,151.91,4325
28-Dec-20,154.88,157.11,154.88,155.52,5780
23-Dec-20,154.88,154.88,154.88,154.88,1084
22-Dec-20,151.19,152.19,151.19,151.19,3793
21-Dec-20,150.65,151.45,148.84,149.40,3294
18-Dec-20,151.05,151.05,149.66,150.65,32642
17-Dec-20,149.03,149.03,148.38,148.38,893
16-Dec-20,149.79,150.00,149.79,150.00,749
15-Dec-20,149.44,149.44,149.44,149.44,597
14-Dec-20,152.00,153.30,152.00,152.42,3961
11-Dec-20,155.70,155.70,152.60,152.60,25673
10-Dec-20,156.86,156.86,153.60,153.63,3694
09-Dec-20,155.19,158.08,155.19,157.11,226353
08-Dec-20,151.65,153.64,151.65,153.64,158736
07-Dec-20,150.76,150.76,148.85,148.85,18364
04-Dec-20,146.00,149.70,146.00,148.87,236630
03-Dec-20,143.24,143.35,142.29,143.35,9887
02-Dec-20,142.50,142.50,142.50,142.50,1425
01-Dec-20,146.98,146.98,143.97,143.97,14648
30-Nov-20,142.12,145.40,142.12,145.35,4750
25-Nov-20,144.98,144.98,144.20,144.20,1010
24-Nov-20,143.60,146.65,143.60,144.40,17748
23-Nov-20,139.50,143.74,138.60,143.74,5197
20-Nov-20,137.00,137.00,136.90,136.90,4246
19-Nov-20,141.39,141.39,136.47,137.00,1516
18-Nov-20,139.50,140.85,139.45,139.45,6011
17-Nov-20,142.50,142.50,139.25,139.25,44462
16-Nov-20,141.73,141.95,140.35,141.95,102782
13-Nov-20,140.95,140.95,137.55,139.45,24993
12-Nov-20,142.95,142.95,140.95,140.95,15524
10-Nov-20,146.18,146.22,144.71,145.30,90441
09-Nov-20,150.20,150.20,146.18,146.18,36628
05-Nov-20,153.52,153.52,153.52,153.52,15352
04-Nov-20,155.00,155.60,153.34,153.34,109968
03-Nov-20,152.59,156.70,152.59,156.70,10886
30-Oct-20,150.00,150.00,149.87,149.87,75085
29-Oct-20,151.25,151.25,151.25,151.25,151
28-Oct-20,152.00,152.00,152.00,152.00,152
27-Oct-20,154.00,154.11,154.00,154.11,1694
26-Oct-20,153.74,153.74,153.74,153.74,153
22-Oct-20,155.40,155.40,153.28,153.28,461
21-Oct-20,153.23,153.23,153.23,153.23,76615
16-Oct-20,156.19,156.19,156.19,156.19,15619
14-Oct-20,153.30,153.30,152.60,152.60,15142
05-Oct-20,151.78,151.78,151.78,151.78,151
11-Sep-20,157.20,157.20,157.20,157.20,1572
09-Sep-20,162.80,162.80,161.00,161.00,6458
08-Sep-20,161.80,161.80,161.80,161.80,16180
02-Sep-20,163.78,163.78,163.78,163.78,4913
01-Sep-20,161.59,161.59,160.81,160.81,9672
28-Aug-20,163.20,163.20,163.20,163.20,16320
26-Aug-20,166.04,167.82,166.04,167.82,33386
25-Aug-20,167.47,167.47,167.47,167.47,11722
20-Aug-20,170.78,170.78,170.78,170.78,5123
05-Aug-20,152.61,152.61,152.61,152.61,76305
23-Mar-20,110.47,110.47,110.47,110.47,55235
03-Mar-20,143.02,143.02,143.02,143.02,71510

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: I1RM34

cotações, gráficos e mais...