papéis
login
mais

Cotação atual, histórico e gráfico do papel: I1SR34

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
17/09/20210,86%4,65547,50551,88547,50551,883K4
16/09/2021-1,15%-6,33542,85542,59542,59542,856K3
15/09/20210,00%0,00549,18542,16541,62549,1828K6
14/09/20212,83%15,12549,18545,94545,94549,182K2
13/09/2021-1,28%-6,90534,06546,37528,66546,37152K21
10/09/2021-4,86%-27,64540,96562,17535,92565,04128K47
09/09/2021-1,11%-6,40568,60573,00567,82573,00276K30
08/09/20212,86%16,00575,00566,72563,50576,30502K128
06/09/20211,19%6,60559,00552,51552,51560,5412K6
03/09/2021-0,65%-3,60552,40552,89550,00557,76106K29
02/09/20210,65%3,58556,00555,00550,55557,7071K16
01/09/20211,76%9,57552,42543,25542,70552,4273K108
31/08/2021-1,64%-9,03542,85550,00539,56550,00120K25
30/08/20212,18%11,78551,88545,00545,00552,42204K273
27/08/2021-1,85%-10,16540,10551,00539,00551,101M96
26/08/20210,35%1,91550,26545,00545,00550,80218K310
25/08/2021-1,09%-6,05548,35551,65546,16552,20154K243
24/08/2021-2,08%-11,76554,40554,40554,40557,767K4
23/08/2021-0,17%-0,99566,16566,14566,00567,2815K25
20/08/2021-0,50%-2,85567,15567,15567,15567,153K1
19/08/20211,70%9,55570,00559,44559,44570,0012K4
18/08/20212,25%12,35560,45556,05556,05560,4510K6
17/08/20212,70%14,39548,10541,62541,62550,8080K14
16/08/20211,82%9,55533,71524,70524,70536,89105K28
13/08/2021-0,98%-5,20524,16528,84524,16528,845K2
12/08/20212,31%11,96529,36528,84528,84529,3614K3
11/08/2021-0,71%-3,70517,40523,64516,88523,6431K6
10/08/2021-3,88%-21,05521,10536,76521,10536,7614K7
09/08/20213,95%20,59542,15548,10541,08548,1057K8
04/08/20214,31%21,56521,56521,56521,56521,563K1
27/07/20210,45%2,24500,00500,00500,00500,0050K2
26/07/2021-1,61%-8,16497,76497,76497,76497,764971
23/07/20213,59%17,55505,92505,92505,92505,925051
22/07/2021-0,13%-0,65488,37488,37488,37488,37147K1
21/07/20210,00%0,00489,02489,02489,02489,022K1
14/07/2021-1,70%-8,48489,02489,02489,02489,024891
08/07/20211,74%8,50497,50497,50497,50497,509951
06/07/20212,89%13,72489,00489,00489,00489,0015K1
02/07/20213,32%15,28475,28475,42475,28475,4248K2
30/06/20211,71%7,75460,00460,00460,00460,00138K3
29/06/20210,57%2,57452,25452,25452,25452,2525K2
25/06/2021-0,27%-1,22449,68449,68449,68449,6811K2
21/06/20210,76%3,42450,90447,48447,48450,902K3
17/06/20211,24%5,48447,48445,72443,96448,3648K9
15/06/20210,35%1,56442,00442,00442,00442,0013K1
14/06/2021-0,26%-1,16440,44440,44440,44440,448801
11/06/20214,62%19,50441,60439,03439,03441,6117K4
08/06/20210,38%1,59422,10422,10422,10422,104221
04/06/2021-2,89%-12,52420,51420,50420,50420,518K2
02/06/2021-0,09%-0,37433,03433,03433,03433,034K1
01/06/2021-7,79%-36,60433,40433,40433,40433,407K2
31/05/20215,76%25,60470,00470,00470,00470,003K1
28/05/2021-0,79%-3,52444,40444,40444,40444,404K1
25/05/20210,39%1,76447,92447,92447,92447,928951
24/05/20212,92%12,66446,16447,04445,72447,489K21
13/05/2021-0,57%-2,50433,50433,50433,50433,508671
11/05/2021-2,07%-9,20436,00436,00436,00436,003K1
06/05/2021-2,79%-12,80445,20445,20445,20445,204451
05/05/20210,44%2,00458,00458,00458,00458,002K1
04/05/2021-2,63%-12,30456,00461,70456,00461,701K2
03/05/2021-0,19%-0,90468,30468,60468,30468,604K3
30/04/20211,30%6,00469,20465,30465,30469,2021K2
29/04/2021-2,40%-11,40463,20464,40462,81464,70626K21
26/04/2021-0,08%-0,40474,60475,00474,60475,0051K2
22/04/20215,70%25,60475,00480,00475,00480,004K2
20/04/20210,49%2,20449,40449,40449,40449,404491
14/04/2021-0,36%-1,60447,20447,20447,20447,201K1
13/04/20213,41%14,80448,80448,80448,80448,804481
09/04/20210,72%3,10434,00434,00434,00434,008681
07/04/2021-0,02%-0,10430,90430,90430,90430,903K1
06/04/20212,50%10,52431,00431,00431,00431,008621
01/04/20213,67%14,88420,48421,49420,48421,4951K2
26/03/20212,94%11,60405,60405,60405,60405,605K1
25/03/2021-1,20%-4,80394,00394,00394,00394,007881
24/03/20211,40%5,50398,80398,80398,80398,801K1
23/03/20211,60%6,20393,30393,30393,30393,303931
19/03/2021-4,49%-18,20387,10387,00387,00387,105K2
17/03/2021-0,07%-0,30405,30405,30405,30405,302K1
16/03/2021-0,81%-3,30405,60405,60405,60405,604K1
11/03/20210,29%1,20408,90408,90408,90408,904K1
10/03/2021-0,59%-2,40407,70407,70407,70407,7012K1
09/03/20212,09%8,40410,10409,20409,20410,10328K4
08/03/2021-6,17%-26,40401,70403,50401,70404,10367K4
02/03/20211,06%4,50428,10430,80425,70432,0043K93
01/03/20214,05%16,50423,60422,40422,40423,6014K2
25/02/20211,12%4,50407,10407,10407,10407,104071
24/02/2021-1,03%-4,20402,60401,40401,40402,6016K2
22/02/2021-0,80%-3,30406,80408,00406,50410,10127K29
19/02/2021-1,89%-7,90410,10430,00410,10430,0014K3
18/02/2021-0,24%-1,00418,00418,00418,00418,004181
17/02/2021-2,81%-12,10419,00419,00419,00419,008382
12/02/20210,63%2,70431,10431,10431,10431,104311
11/02/20211,64%6,91428,40428,57428,40428,579K2
10/02/20213,48%14,19421,49421,49421,49421,492K1
05/02/20211,32%5,30407,30408,40406,90410,00122K293
03/02/2021-2,09%-8,60402,00401,00401,00402,001K2
02/02/20210,15%0,60410,60410,60410,60410,608211
27/01/20210,00%0,00410,00410,00410,00410,002K1
26/01/2021-0,89%-3,70410,00413,00410,00413,005K2
22/01/2021-2,84%-12,10413,70411,60411,60413,704K4
20/01/20212,36%9,80425,80425,80425,80425,805K1
15/01/2021-0,84%-3,54416,00416,50416,00416,5020K2
14/01/2021-2,66%-11,46419,54419,54419,54419,5410K1
13/01/20212,01%8,51431,00422,70422,70436,8912K3
12/01/2021-4,89%-21,72422,49422,49422,49422,492K1
11/01/20210,82%3,61444,21445,89444,21446,215K3
08/01/20211,73%7,50440,60440,60440,60440,603K1
07/01/20212,58%10,91433,10433,10433,10433,103K1
06/01/20210,40%1,70422,19422,19422,19422,19127K2
04/01/2021-0,78%-3,30420,49422,21415,71422,21152K4
29/12/20200,42%1,79423,79423,80423,79423,806K2
28/12/2020-0,29%-1,21422,00422,00422,00422,008441
23/12/20206,33%25,21423,21423,21423,21423,214K1
18/12/20200,99%3,92398,00397,29397,29398,009K2
17/12/2020-0,25%-1,00394,08394,08394,08394,083941
16/12/20200,90%3,51395,08395,08395,08395,081K1
14/12/20200,00%0,00391,57390,50390,50391,573K2
09/12/2020-2,23%-8,93391,57391,57391,57391,578K1
04/12/20202,95%11,49400,50402,35400,50402,352K3
23/11/2020-1,52%-5,99389,01389,01389,01389,015K1
20/11/20200,69%2,70395,00395,00395,00395,0020K1
19/11/2020-0,73%-2,90392,30393,30392,30393,3023K13
18/11/2020-1,81%-7,30395,20395,30391,60396,4025K5
17/11/2020-2,42%-10,00402,50402,50402,50402,504K1
16/11/20200,10%0,40412,50412,50412,50412,501K1
13/11/20201,83%7,40412,10412,10412,10412,102K1
12/11/2020-1,08%-4,40404,70409,10404,70409,103K2
10/11/2020-3,42%-14,50409,10412,50402,57412,5028K3
09/11/20206,43%25,61423,60423,60423,60423,60127K3
06/11/2020-1,90%-7,71397,99398,90397,99398,9015K3
05/11/20200,28%1,12405,70405,70405,70405,702K1
04/11/20202,62%10,33404,58404,58404,58404,58121K1
03/11/2020-0,69%-2,75394,25394,25394,25394,2510K1
29/10/2020--397,00397,00397,00397,0020K1


*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


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito