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: K1SG34

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
20/03/2024-0,20%-0,76378,48378,48378,48378,481K2
28/02/20241,67%6,24379,24379,24379,24379,2414K1
23/02/2024-3,87%-15,00373,00370,00370,00373,005K2
19/02/2024-3,72%-15,00388,00388,00388,00388,003881
08/02/20244,13%16,00403,00403,00403,00403,004031
02/02/20242,87%10,80387,00387,00387,00387,003871
10/01/20240,98%3,65376,20376,20376,20376,203K1
09/01/2024-4,01%-15,56372,55372,55372,55372,554K1
28/12/20230,62%2,40388,11388,11388,11388,1178K1
21/12/202317,40%57,16385,71385,71385,71385,713851
21/11/20234,81%15,07328,55328,55328,55328,55121K39
14/11/20232,76%8,43313,48313,48313,48313,483131
24/10/2023-7,75%-25,61305,05305,05305,05305,05226K2
27/09/20234,01%12,76330,66330,66330,66330,6611K1
18/08/2023-21,12%-85,10317,90317,90317,90317,906351
06/07/20234,59%17,68403,00402,02402,02403,2527K10
27/06/2023-1,01%-3,92385,32385,32385,32385,321K1
20/06/2023-2,43%-9,68389,24389,24389,24389,243K1
13/06/20230,94%3,73398,92398,92398,92398,9210K1
06/06/20232,63%10,14395,19395,19395,19395,1918K1
24/05/20237,87%28,09385,05383,84383,84385,0523K4
28/04/2023-5,72%-21,67356,96356,96356,96356,9615K1
17/04/2023-2,89%-11,27378,63378,63378,63378,6328K1
13/04/2023-3,55%-14,34389,90389,90389,90389,9023K1
05/04/20230,00%0,00404,24404,24404,24404,241K2
31/03/2023-1,57%-6,43404,24404,37404,24404,3733K6
07/03/2023-0,48%-1,98410,67410,67410,67410,677K1
03/03/20230,52%2,13412,65412,65412,65412,65171K1
24/02/20230,54%2,21410,52410,52410,52410,5211K1
22/02/2023-12,38%-57,69408,31410,65405,47410,652M35
07/02/20232,56%11,61466,00466,00466,00466,0016K1
01/02/20230,56%2,52454,39454,39454,39454,399081
31/01/2023-2,09%-9,63451,87452,92451,87452,9224K2
11/01/2023-0,27%-1,26461,50461,50461,50461,504611
10/01/2023-0,28%-1,29462,76462,76462,76462,7618K1
03/01/2023-4,05%-19,58464,05464,05464,05464,0514K1
05/12/20223,88%18,06483,63483,63483,63483,634831
28/11/2022-1,37%-6,46465,57465,57465,57465,578K1
23/11/202211,74%49,61472,03472,03472,03472,0336K2
16/11/20220,00%0,00422,42422,42422,42422,424221
07/11/2022-4,90%-21,76422,42422,42422,42422,4241K1
01/11/2022-5,28%-24,76444,18444,36444,18444,36142K2
26/10/202212,24%51,13468,94468,94468,94468,9419K1
20/10/20220,06%0,25417,81417,81417,81417,8121K2
03/10/2022-2,18%-9,32417,56417,56417,56417,56180K1
29/09/20221,71%7,16426,88426,88426,88426,884261
26/09/20222,75%11,24419,72419,72419,72419,7210K1
22/09/2022-11,20%-51,52408,48408,48408,48408,486K1
08/09/20228,83%37,33460,00460,00460,00460,004601
02/09/2022-0,31%-1,33422,67422,67422,67422,676K1
01/09/20221,63%6,79424,00423,50423,50424,00136K2
30/08/2022-2,70%-11,59417,21420,42417,21420,422K2
26/08/2022-3,08%-13,61428,80428,80428,80428,8010K1
25/08/2022-2,77%-12,59442,41442,41442,41442,418841
19/08/20226,29%26,92455,00455,00455,00455,004551
12/08/2022-1,00%-4,34428,08428,08428,08428,084281
11/08/20220,93%4,00432,42432,42432,42432,424321
02/08/20221,58%6,66428,42428,42428,42428,4266K1
29/07/20222,83%11,60421,76421,76421,76421,766K1
27/07/20227,09%27,17410,16410,16410,16410,169K1
18/07/20221,80%6,77382,99382,99382,99382,997651
14/07/2022-1,51%-5,76376,22376,22376,22376,223761
12/07/20220,21%0,80381,98381,98381,98381,98112K1
07/07/20223,70%13,60381,18381,18381,18381,182K1
24/06/20224,60%16,17367,58367,58367,58367,5827K1
22/06/2022-0,35%-1,24351,41351,41351,41351,413511
10/06/20220,35%1,24352,65352,65352,65352,6570K1
02/06/20222,42%8,30351,41351,41351,41351,4125K1
27/05/20224,60%15,09343,11343,11343,11343,1112K1
20/05/2022-2,94%-9,94328,02327,81327,81328,02273K3
19/05/2022-0,85%-2,89337,96337,96337,96337,963371
09/05/2022-4,24%-15,11340,85340,85340,85340,853401
25/04/20222,94%10,17355,96355,96355,96355,963551
19/04/20222,88%9,69345,79344,01344,01345,7917K2
18/04/2022-1,59%-5,44336,10340,43336,10340,4317K2
14/04/2022-2,14%-7,46341,54341,54341,54341,541K1
11/04/2022-5,10%-18,77349,00349,00349,00349,0090K1
04/04/2022-3,21%-12,19367,77367,77367,77367,773671
31/03/2022-1,10%-4,22379,96379,96379,96379,963791
30/03/2022-5,47%-22,22384,18384,18384,18384,188K1
02/03/20222,42%9,60406,40406,40406,40406,404061
23/02/2022-1,28%-5,16396,80396,80396,80396,803961
22/02/2022-9,41%-41,73401,96402,62401,96402,6216K3
03/02/20222,37%10,29443,69443,69443,69443,6911K1
28/01/2022-5,91%-27,21433,40433,40433,40433,40339K1
24/01/2022-18,60%-105,24460,61469,94460,61469,94425K20
04/01/2022-2,77%-16,15565,85570,00565,85570,0058K3
30/12/2021-1,82%-10,76582,00582,00582,00582,0058K1
29/12/20211,13%6,64592,76592,76592,76592,765921
27/12/20212,71%15,44586,12586,12586,12586,125861
15/12/202110,41%53,80570,68570,68570,68570,685701
09/11/2021-1,51%-7,91516,88516,88516,88516,885161
08/11/20212,59%13,23524,79524,79524,79524,795241
05/11/2021-1,18%-6,09511,56511,56511,56511,565111
04/11/2021-0,45%-2,35517,65517,65517,65517,651K1
03/11/20214,76%23,63520,00520,00520,00520,003K1
27/10/2021-0,13%-0,63496,37497,00496,37497,008K2
25/10/2021-1,58%-8,00497,00490,50490,50497,0079K4
22/10/202116,28%70,72505,00509,00505,00512,00719K59
04/10/2021-5,16%-23,64434,28434,28434,28434,283K1
28/09/2021-3,60%-17,08457,92457,92457,92457,924K1
27/09/2021-0,74%-3,56475,00475,00475,00475,0062K1
09/09/2021-1,33%-6,44478,56479,04478,56481,92257K9
08/09/20214,30%20,00485,00482,99482,99485,00254K11
24/08/20212,69%12,17465,00465,00465,00465,0060K1
20/08/20215,65%24,23452,83454,30452,83455,85101K6
05/08/20214,79%19,60428,60430,00428,60430,00127K5
07/07/20217,35%28,00409,00405,39405,39409,005K2
02/07/20211,85%6,93381,00381,30381,00381,306K3
20/05/20212,20%8,07374,07374,07374,07374,074K1
10/05/2021-2,79%-10,50366,00366,00366,00366,007321
04/05/2021-4,94%-19,58376,50376,50376,50376,501K1
30/04/2021-2,20%-8,92396,08396,08396,08396,08119K1
16/04/2021-2,88%-12,00405,00406,11405,00406,114K4
05/04/20219,11%34,80417,00417,00417,00417,008341
25/03/20210,61%2,30382,20382,20382,20382,207641
22/03/20211,55%5,80379,90379,90379,90379,907591
04/03/2021-5,77%-22,90374,10373,80373,80374,10249K3
03/03/2021-1,61%-6,50397,00397,00397,00397,003971
01/03/20216,46%24,50403,50402,91402,91403,502K2
22/02/2021-1,20%-4,60379,00381,00379,00381,007602
19/02/2021-2,89%-11,40383,60392,00383,60392,002K4
10/02/20210,51%2,00395,00395,00395,00395,003951
09/02/20213,15%12,00393,00393,00393,00393,003931
05/02/2021-0,52%-2,00381,00389,00381,00389,007702
04/02/2021-0,42%-1,60383,00383,00383,00383,003831
03/02/2021-3,61%-14,40384,60384,60384,60384,603841
28/01/2021-2,09%-8,50399,00401,00399,00401,008002
27/01/2021-0,49%-2,00407,50409,00407,50409,0024K3
12/01/2021-0,80%-3,31409,50409,50409,50409,508191
11/01/202113,41%48,81412,81412,81412,81412,81124K1
07/01/20210,03%0,11364,00364,00364,00364,004K1
06/01/20216,59%22,51363,89363,89363,89363,89109K1
04/01/2021--341,38341,38341,38341,38102K1


*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

© 2017-2024 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