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

papéis
mais

Cotação atual, histórico e gráfico do papel: I1RM34

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
15/08/20221,31%3,56276,00276,00276,00276,001K1
12/08/2022-2,02%-5,62272,44272,49272,44272,5512K5
11/08/20220,00%0,00278,06278,06278,06278,062K2
08/08/20222,99%8,06278,06265,00265,00278,061K2
05/08/20225,97%15,21270,00267,13267,13270,002K2
03/08/20221,31%3,29254,79254,79254,79254,7925K1
01/08/20221,14%2,84251,50250,63250,63251,502K2
28/07/20220,55%1,36248,66250,00246,80250,0029K4
27/07/2022-1,03%-2,57247,30247,30247,30247,301K2
26/07/2022-0,88%-2,23249,87246,40246,40249,876K2
25/07/2022-2,81%-7,30252,10252,10252,10252,102521
21/07/20221,58%4,04259,40254,00254,00259,407K2
20/07/20222,12%5,29255,36255,36255,36255,365101
19/07/20221,86%4,57250,07248,45246,94250,072K5
18/07/20220,53%1,29245,50246,70245,50246,7052K3
14/07/2022-4,23%-10,79244,21248,50244,21248,5020K2
13/07/2022-1,92%-5,00255,00255,00255,00255,002K3
12/07/20221,06%2,73260,00261,20260,00261,202K3
11/07/20220,46%1,19257,27257,27257,27257,272571
08/07/2022-3,40%-9,01256,08259,03256,08259,0316K3
06/07/20221,96%5,09265,09265,09265,09265,092K1
01/07/20222,56%6,49260,00260,00260,00260,003K1
30/06/20221,05%2,64253,51252,50252,50254,502K3
29/06/2022-4,46%-11,72250,87255,00249,84255,0011K4
27/06/20221,27%3,29262,59262,59262,59262,5916K1
24/06/20223,75%9,37259,30251,99251,99259,6857K5
23/06/2022-0,28%-0,69249,93249,93249,93249,931K1
22/06/20222,74%6,69250,62250,62250,62250,621K1
21/06/20223,43%8,09243,93243,47243,47243,934872
20/06/2022-1,32%-3,16235,84235,70235,70235,8426K2
17/06/2022-1,44%-3,50239,00239,00239,00239,002391
15/06/20221,04%2,50242,50245,52242,50245,524882
14/06/2022-4,76%-12,00240,00244,00240,00244,0096K4
13/06/2022-1,02%-2,60252,00252,00252,00252,002521
10/06/2022-1,25%-3,23254,60258,19254,60258,1914K4
09/06/2022-2,31%-6,09257,83257,83257,83257,832571
08/06/2022-0,41%-1,08263,92263,92263,92263,922K1
07/06/20224,19%10,65265,00260,75260,75265,003K4
06/06/2022-0,77%-1,97254,35255,65254,35255,6526K2
03/06/2022-0,14%-0,37256,32259,15256,32259,1526K3
02/06/2022-0,19%-0,48256,69256,20256,20256,697692
01/06/2022-0,17%-0,43257,17257,17257,17257,172571
31/05/2022-2,44%-6,43257,60255,00255,00257,607693
30/05/20221,20%3,13264,03264,03264,03264,034K1
27/05/20225,40%13,37260,90254,00254,00260,9012K6
25/05/20221,93%4,68247,53247,53247,53247,5310K1
24/05/2022-0,42%-1,02242,85243,87242,85243,873K2
23/05/20221,49%3,57243,87243,87243,87243,8722K1
20/05/20220,12%0,30240,30239,50239,50240,3022K2
19/05/2022-6,43%-16,50240,00250,00240,00250,002K6
18/05/2022-2,37%-6,24256,50260,00256,50260,005162
13/05/2022-0,85%-2,26262,74262,74262,74262,741K1
12/05/20220,26%0,70265,00262,20262,20265,0025K3
11/05/20220,01%0,03264,30264,30264,30264,305K1
10/05/2022-2,71%-7,35264,27266,90263,17266,9015K4
06/05/2022-0,17%-0,47271,62271,62271,62271,622711
05/05/20223,44%9,05272,09272,09272,09272,098K1
04/05/20220,61%1,60263,04265,00263,04265,0014K3
03/05/20223,63%9,15261,44261,75261,44261,7511K2
02/05/2022-5,37%-14,32252,29262,00252,29262,001K3
29/04/2022-3,09%-8,51266,61270,00266,61270,0043K3
27/04/20220,78%2,12275,12271,20271,20275,12123K9
26/04/2022-0,55%-1,50273,00273,25273,00273,2534K3
22/04/20222,71%7,24274,50269,76269,76274,5083K3
20/04/20221,98%5,18267,26267,26267,26267,2640K1
19/04/20220,42%1,09262,08262,08262,08262,083K1
18/04/20220,00%0,00260,99260,99260,99260,992601
14/04/2022-0,78%-2,04260,99260,99260,99262,163K3
13/04/20220,39%1,03263,03262,10262,10263,033K2
11/04/2022-0,86%-2,27262,00261,00259,80262,0082K87
08/04/20220,14%0,37264,27264,27264,27264,275K1
06/04/20221,19%3,11263,90263,90263,90263,905K1
05/04/20221,86%4,75260,79255,00253,24260,792K5
04/04/2022-2,13%-5,57256,04256,62255,85256,6235K4
01/04/2022-1,69%-4,51261,61264,04261,19264,0435K4
31/03/20222,34%6,09266,12260,03260,03266,1222K2
30/03/2022-0,78%-2,05260,03260,03260,03260,0321K2
29/03/20222,66%6,79262,08261,40261,40262,086K2
28/03/20220,71%1,80255,29257,00255,29258,246K3
25/03/2022-0,26%-0,67253,49253,00252,08253,7511K4
24/03/20220,46%1,16254,16250,00250,00254,162K3
23/03/20220,69%1,74253,00251,26248,88253,0087K6
22/03/20221,80%4,45251,26250,51250,26251,267523
21/03/2022-0,05%-0,12246,81245,00245,00248,2534K10
18/03/2022-1,25%-3,12246,93246,93246,93246,9322K2
17/03/20220,36%0,89250,05252,71250,05252,7113K2
16/03/2022-0,55%-1,38249,16249,16249,16249,167471
15/03/20223,10%7,54250,54250,54250,54250,5418K1
14/03/2022-5,00%-12,78243,00249,00243,00249,009864
11/03/20220,31%0,78255,78251,94251,94261,0475K45
10/03/2022-0,50%-1,29255,00255,00255,00255,007652
09/03/2022-1,43%-3,71256,29256,00254,40259,2274K8
08/03/20220,00%0,00260,00260,00260,00260,0010K1
07/03/2022-0,93%-2,45260,00262,41260,00262,417842
04/03/20221,59%4,10262,45263,75262,45264,4010K3
03/03/20220,42%1,08258,35254,18254,18258,3519K3
02/03/20222,40%6,04257,27256,36256,36257,925K5
25/02/20228,75%20,21251,23243,34243,34251,23114K5
24/02/202210,26%21,50231,02229,50229,50231,02101K2
23/02/2022-1,92%-4,10209,52216,23209,52216,2321K4
22/02/2022-3,90%-8,66213,62218,00213,62218,0017K7
18/02/2022-1,98%-4,50222,28224,00221,00224,002K6
17/02/20220,96%2,16226,78227,00226,78227,004532
16/02/2022-0,10%-0,22224,62224,84224,62224,844K3
15/02/2022-2,04%-4,69224,84227,50224,84228,2334K8
14/02/2022-1,19%-2,77229,53238,05228,85238,058K11
11/02/2022-2,80%-6,68232,30232,00232,00232,306963
10/02/2022-1,08%-2,62238,98238,08236,65238,9836K3
09/02/20222,84%6,67241,60239,52239,28241,9213K6
08/02/2022-1,70%-4,07234,93239,89234,00239,89105K10
07/02/2022-2,19%-5,35239,00241,87239,00241,873K7
03/02/20220,21%0,51244,35244,35244,35244,352441
01/02/20221,16%2,79243,84243,84243,84243,842431
31/01/20222,20%5,20241,05241,05241,05241,057K1
28/01/20220,18%0,42235,85237,84232,86237,849K5
27/01/2022-3,12%-7,57235,43241,44235,43241,4442K8
26/01/20222,58%6,12243,00243,00243,00243,0051K2
25/01/20221,53%3,58236,88236,91236,88236,912K2
21/01/20220,34%0,80233,30233,30233,30233,302K1
20/01/2022-6,35%-15,76232,50236,16232,50236,165K13
19/01/20221,64%4,00248,26248,26248,26248,267442
18/01/2022-2,08%-5,18244,26249,44242,26249,446K7
17/01/20221,26%3,10249,44249,44249,44249,442491
14/01/2022-4,70%-12,16246,34244,25244,25246,3434K3
12/01/2022-0,20%-0,51258,50262,44258,50262,4438K11
11/01/2022-1,76%-4,63259,01259,73259,01259,731K3
10/01/2022-0,36%-0,96263,64260,77260,51263,6455K5
07/01/2022-0,83%-2,22264,60265,00263,53266,523K4
06/01/2022-4,18%-11,65266,82278,47266,68278,4754K13
05/01/2022-4,07%-11,82278,47290,36278,47290,3672K14
04/01/20220,45%1,31290,29290,29288,55292,0099K12
03/01/2022-0,38%-1,11288,98296,89285,75296,89196K14
30/12/2021-3,04%-9,10290,09290,71290,09291,99166K24
29/12/2021--299,19299,85299,19299,854K3


*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

© 2017-2022 ibovX
Todos os direitos reservados. (v4.0.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito