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: IBMB34

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
28/01/2025-0,10%-1,321.312,081.326,501.312,081.326,50112K6
27/01/2025-1,53%-20,391.313,401.322,341.313,401.325,9122K5
24/01/2025-0,11%-1,471.333,791.332,321.332,141.333,7917K3
23/01/20250,48%6,341.335,261.338,581.335,261.338,5828K4
22/01/2025-1,10%-14,761.328,921.322,011.315,641.328,92344K10
21/01/2025-0,32%-4,261.343,681.367,121.343,681.367,1229K5
20/01/20251,21%16,061.347,941.349,821.347,941.349,825K2
16/01/20250,35%4,681.331,881.340,471.331,881.340,4712K4
15/01/20251,00%13,161.327,201.329,001.327,201.329,007K2
14/01/2025-0,64%-8,501.314,041.322,541.301,841.322,5478K7
13/01/2025-1,34%-17,971.322,541.340,511.318,061.340,517K3
10/01/2025-0,48%-6,461.340,511.358,501.328,401.358,50287K6
09/01/2025-1,39%-18,921.346,971.351,001.346,971.351,0019K2
08/01/20250,49%6,691.365,891.382,331.352,271.382,3329K7
07/01/2025-0,27%-3,631.359,201.357,721.332,411.379,04331K223
06/01/2025-0,51%-7,021.362,831.380,001.362,831.380,0055K18
03/01/2025-0,50%-6,851.369,851.389,991.359,001.389,9912K8
02/01/20250,75%10,201.376,701.376,701.376,701.376,701K1
30/12/2024-1,34%-18,591.366,501.366,201.349,651.367,58145K6
26/12/20241,14%15,571.385,091.383,341.383,341.385,0957K6
23/12/2024-0,26%-3,581.369,521.382,401.369,521.382,4025K6
20/12/2024-0,62%-8,561.373,101.374,551.351,001.381,9551K14
19/12/2024-1,21%-16,941.381,661.396,951.369,151.396,9558K15
18/12/20240,08%1,051.398,601.404,201.397,551.407,00346K7
17/12/20240,00%0,001.397,551.397,551.397,551.397,551K1
16/12/20240,04%0,601.397,551.385,831.377,001.397,55565K11
13/12/2024-0,13%-1,821.396,951.402,511.394,001.405,29293K7
12/12/20240,62%8,571.398,771.377,001.353,851.400,14992K11
11/12/2024-0,82%-11,541.390,201.402,001.390,201.402,0032K4
10/12/20240,21%2,941.401,741.380,001.379,971.401,7422K6
09/12/2024-0,77%-10,801.398,801.441,141.398,801.444,20755K17
06/12/20240,00%0,001.409,601.409,601.409,601.409,6010K5
05/12/20240,54%7,561.409,601.394,491.394,491.413,2456K32
04/12/20241,52%21,041.402,041.400,001.400,001.404,8448K6
03/12/20240,14%1,961.381,001.375,231.374,841.381,3833K4
02/12/20241,12%15,221.379,041.369,751.368,161.383,1225K14
29/11/20241,85%24,831.363,821.382,001.358,611.382,98150K11
27/11/20241,20%15,891.338,991.331,651.314,041.338,9940K24
26/11/20240,97%12,701.323,101.320,481.320,481.324,42183K3
25/11/20241,48%19,111.310,401.302,921.286,131.311,18218K66
22/11/20240,03%0,451.291,291.303,751.290,001.313,2260K7
21/11/20247,36%88,441.290,841.230,001.230,001.292,08283K27
19/11/20240,50%5,941.202,401.196,401.191,601.202,4016K9
18/11/2024-1,20%-14,531.196,461.188,811.188,811.196,4617K7
14/11/2024-0,65%-7,911.210,991.218,761.193,381.218,767K5
13/11/20240,25%3,101.218,901.215,791.202,741.220,0081K8
12/11/2024-1,91%-23,701.215,801.233,001.209,021.233,0030K6
08/11/20242,18%26,471.239,501.250,001.239,501.254,1818K6
07/11/20240,93%11,131.213,031.188,261.188,261.213,0317K4
06/11/20240,66%7,901.201,901.230,461.201,901.230,4653K4
05/11/20240,00%0,001.194,001.195,121.192,801.202,4075K11
04/11/2024-2,45%-30,001.194,001.220,001.191,151.220,0047K9
01/11/20242,00%24,001.224,001.209,601.209,601.224,0016K4
31/10/20240,76%9,001.200,001.202,911.176,711.202,9115K9
30/10/2024-1,39%-16,841.191,001.219,921.191,001.219,927K5
29/10/2024-0,91%-11,091.207,841.194,551.194,551.215,3452K10
28/10/2024-1,94%-24,071.218,931.227,541.216,001.228,7764K15
25/10/20240,28%3,521.243,001.237,521.231,321.243,0088K8
24/10/2024-6,48%-85,871.239,481.270,021.234,201.274,00362K45
23/10/2024-0,19%-2,571.325,351.325,001.318,681.329,242M10
22/10/20240,80%10,561.327,921.317,361.317,361.327,9221K6
21/10/2024-0,20%-2,641.317,361.325,281.314,721.325,2848K7
18/10/20240,00%0,001.320,001.320,001.317,361.320,0016K3
17/10/20240,00%0,001.320,001.320,001.313,631.322,5056K5
16/10/2024-1,28%-17,161.320,001.337,151.310,761.337,1511K6
15/10/20241,46%19,301.337,161.330,001.329,241.339,8020K6
14/10/20240,47%6,161.317,861.317,861.317,861.317,861K1
11/10/20240,94%12,211.311,701.312,341.297,401.312,34320K7
10/10/2024-0,92%-12,131.299,491.313,001.296,901.313,001M6
09/10/20245,37%66,861.311,621.308,001.308,001.311,6233K2
07/10/20241,12%13,761.244,761.232,461.231,001.245,9930K5
04/10/20243,53%42,021.231,001.220,001.220,001.231,0042K6
02/10/2024-0,82%-9,821.188,981.120,001.120,001.188,988K3
01/10/2024-0,35%-4,201.198,801.196,391.191,601.198,80483K5
30/09/2024-0,20%-2,361.203,001.204,801.194,681.204,80123K53
27/09/2024-0,47%-5,711.205,361.217,191.205,361.217,1946K3
26/09/20240,19%2,281.211,071.210,001.210,001.218,4762K8
25/09/20240,48%5,791.208,791.208,791.208,791.208,7979K1
24/09/2024-1,23%-15,001.203,001.217,981.201,701.217,9858K9
23/09/20244,79%55,681.218,001.178,991.178,991.218,0086K5
20/09/20240,96%11,021.162,321.162,321.162,321.162,326K1
19/09/2024-2,48%-29,231.151,301.149,941.149,941.151,303K2
18/09/20240,76%8,941.180,531.178,191.170,001.180,5364K5
17/09/2024-2,23%-26,741.171,591.190,861.171,591.190,8611K3
13/09/20240,00%0,001.198,331.192,381.191,191.198,336K4
12/09/2024-4,13%-51,651.198,331.188,811.183,081.198,3360K10
11/09/20247,92%91,741.249,981.155,361.155,361.249,9832K3
10/09/20241,29%14,721.158,241.145,701.144,561.158,24240K7
09/09/20242,15%24,021.143,521.145,521.143,521.145,5218K2
06/09/2024-1,07%-12,131.119,501.119,501.119,501.119,508K1
05/09/2024-1,24%-14,191.131,631.140,801.131,631.140,802K2
04/09/20241,02%11,521.145,821.145,821.145,821.145,821K1
03/09/20240,54%6,061.134,301.144,561.134,301.144,5617K5
30/08/20240,56%6,241.128,241.129,711.128,241.129,71131K4
29/08/20241,91%21,001.122,001.127,551.122,001.127,5535K3
28/08/20241,24%13,441.101,001.100,901.097,631.101,0022K3
26/08/20240,99%10,641.087,561.086,481.085,401.088,6421K5
23/08/2024-1,95%-21,441.076,921.095,451.076,921.095,4511K5
22/08/20242,55%27,361.098,361.098,361.098,361.098,361K1
20/08/20241,14%12,061.071,001.058,401.056,301.071,0031K9
19/08/20240,00%0,001.058,941.058,941.058,941.058,941K1
16/08/2024-0,25%-2,611.058,941.058,941.058,941.058,943K1
15/08/20241,06%11,151.061,551.062,601.061,551.062,605K2
14/08/20240,90%9,401.050,401.050,401.050,401.050,401K1
13/08/2024-0,26%-2,701.041,001.041,001.041,001.041,0010K1
12/08/2024-1,76%-18,741.043,701.045,281.043,701.045,282K2
07/08/20241,52%15,921.062,441.062,441.062,441.062,441K1
05/08/2024-1,92%-20,481.046,521.060,041.046,521.060,83435K9
02/08/2024-1,66%-18,001.067,001.070,001.067,001.070,0034K4
01/08/2024-0,89%-9,711.085,001.092,181.083,551.092,18436K10
31/07/20241,87%20,111.094,711.079,391.079,391.094,7138K2
30/07/2024-0,50%-5,401.074,601.073,001.070,281.074,604K4
29/07/2024-0,62%-6,781.080,001.075,681.075,681.080,0027K2
26/07/2024-0,56%-6,111.086,781.103,821.076,761.103,8215K5
25/07/20245,06%52,591.092,891.070,001.049,991.104,48152K33
24/07/20241,09%11,251.040,301.040,301.040,301.040,3021K3
23/07/20240,99%10,061.029,051.029,051.029,051.029,051K1
19/07/2024-1,74%-18,011.018,991.032,061.018,931.032,064K4
18/07/20240,96%9,831.037,001.038,241.033,551.045,1054K8
17/07/20242,00%20,171.027,171.023,001.023,001.029,1923K3
16/07/20240,61%6,111.007,00980,87980,871.012,3233K9
15/07/20240,47%4,701.000,89976,26976,261.003,8612K8
12/07/20242,55%24,79996,19979,70979,701.000,074K4
11/07/20241,67%15,95971,40963,84963,84971,402K2
10/07/20240,29%2,75955,45951,57944,75955,4526K6
09/07/2024-1,25%-12,10952,70971,94952,70971,946K6
08/07/20240,74%7,09964,80964,80964,80964,802K1
05/07/2024-2,65%-26,03957,71959,04957,71959,043K3
03/07/2024-2,29%-23,09983,741.000,99981,541.000,9971K12
02/07/20241,56%15,491.006,83994,95994,951.006,8385K14
01/07/20242,59%25,02991,34967,09932,00991,34429K23
28/06/20242,43%22,97966,32952,00952,00966,3249K7
27/06/2024-0,34%-3,23943,35948,48943,35950,0059K4
26/06/2024--946,58944,70944,70946,5820K2


*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