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: L1HX34

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
19/12/2024-2,64%-8,92329,00341,29329,00341,2934K3
18/12/20240,15%0,51337,92337,92337,92337,9234K1
12/12/2024-2,23%-7,71337,41340,21337,41340,216772
10/12/2024-2,07%-7,29345,12345,12345,12345,123451
09/12/2024-0,75%-2,68352,41352,41352,41352,413521
31/10/202413,19%41,37355,09336,91336,91355,0935K3
21/08/20240,55%1,72313,72313,72313,72313,726K1
19/08/20240,34%1,07312,00312,00312,00312,003121
13/08/2024-3,89%-12,59310,93310,93310,93310,9325K1
07/08/2024-2,74%-9,12323,52323,52323,52323,5226K1
05/08/20244,28%13,65332,64332,64332,64332,643321
15/07/20242,90%8,99318,99312,79312,79318,996312
11/07/20240,96%2,94310,00310,00310,00310,002K1
09/07/20240,35%1,06307,06307,40307,06307,402K2
05/07/20248,20%23,20306,00321,92305,99321,924K5
14/05/20240,48%1,35282,80282,80282,80282,805K1
10/05/20247,49%19,62281,45281,45281,45281,451K1
27/02/20240,00%0,01261,83261,83261,83261,8310K2
20/02/20241,88%4,82261,82261,82261,82261,8224K1
01/02/20240,42%1,07257,00257,00257,00257,0080K1
15/01/2024-1,47%-3,81255,93255,93255,93255,935K1
03/01/20245,05%12,49259,74259,74259,74259,742591
12/12/2023-0,85%-2,11247,25247,25247,25247,258K1
11/12/20231,82%4,46249,36250,56249,36250,568K2
04/12/20236,39%14,71244,90244,90244,90244,9013K2
21/11/20234,51%9,94230,19229,78229,78230,2018K8
23/10/20230,00%0,00220,25220,25220,25220,252201
06/09/20232,44%5,25220,25220,25220,25220,252201
24/08/2023-6,12%-14,02215,00215,00215,00215,002151
15/08/20230,54%1,22229,02229,30229,02229,3013K3
28/07/20232,36%5,25227,80227,02227,02227,807K2
27/07/2023-6,35%-15,10222,55222,55222,55222,552221
10/07/20230,03%0,06237,65237,65237,65237,6515K1
16/06/20232,65%6,13237,59237,59237,59237,592K1
14/06/2023-1,60%-3,76231,46232,06231,46232,0614K2
08/05/2023-1,58%-3,78235,22235,22235,22235,222K1
03/05/2023-5,08%-12,80239,00239,00239,00239,002391
24/03/2023-7,91%-21,64251,80251,80251,80251,803K1
27/02/20230,85%2,31273,44274,05273,44274,054K3
03/02/2023-0,30%-0,82271,13271,13271,13271,135421
01/02/2023-8,43%-25,05271,95271,95271,95271,9512K1
11/11/20221,71%5,00297,00297,00297,00297,008K1
02/09/2022-1,15%-3,40292,00292,00292,00292,002K1
08/08/2022-6,05%-19,02295,40295,40295,40295,405901
04/08/2022-3,37%-10,97314,42314,37314,37314,426282
02/08/20224,17%13,04325,39319,00319,00325,392K2
01/08/20222,40%7,31312,35312,35312,35312,359371
25/07/2022-0,77%-2,37305,04305,04305,04305,043051
21/07/20223,48%10,33307,41307,41307,41307,4192K2
19/07/2022-6,94%-22,16297,08293,50293,50297,083K5
06/07/2022-1,47%-4,76319,24319,24319,24319,2420K1
01/07/20227,46%22,50324,00324,00324,00324,003241
13/05/20220,20%0,60301,50300,61300,61301,506022
04/05/20221,62%4,80300,90300,90300,90300,903001
02/05/2022-0,10%-0,30296,10296,10296,10296,102961
28/04/2022-3,33%-10,20296,40296,40296,40296,402961
27/04/20222,72%8,11306,60306,60306,60306,603061
13/04/2022-5,09%-16,00298,49298,49298,49298,4939K1
08/04/20223,28%10,00314,49314,49314,49314,4941K3
06/04/20221,16%3,49304,49304,49304,49304,4915K1
30/03/20222,73%8,00301,00301,00301,00301,003K1
29/03/2022-4,94%-15,23293,00286,50286,50293,0077K4
23/03/2022-0,03%-0,08308,23308,14307,20308,2310K3
22/03/2022-2,74%-8,69308,31308,31308,31309,4418K4
09/03/2022-6,01%-20,27317,00321,42317,00321,428K3
08/03/20220,09%0,30337,27337,27337,27337,273371
04/03/20224,16%13,47336,97336,97336,97336,977K1
02/03/20229,29%27,51323,50321,60321,60323,5038K3
25/02/20222,07%5,99295,99295,99295,99295,9915K1
24/02/2022-7,43%-23,28290,00289,09289,09290,0075K3
19/01/20220,62%1,92313,28313,28313,28313,283131
17/01/2022-0,52%-1,62311,36311,36311,36311,363K1
14/01/20222,81%8,56312,98312,17312,17312,986K4
24/11/20212,19%6,51304,42306,01304,42306,016102
11/11/2021-2,64%-8,09297,91297,91297,91297,915K1
10/11/202111,40%31,32306,00306,00306,00306,006K2
08/06/2021-2,60%-7,32274,68274,68274,68274,688241
04/06/2021-0,35%-1,00282,00281,68281,68282,0014K2
01/06/20210,09%0,25283,00283,00283,00283,005K1
26/05/20210,98%2,74282,75282,75282,75282,758481
19/05/2021-1,27%-3,59280,01280,01280,01280,012801
13/05/20211,29%3,60283,60283,60283,60283,603K1
11/05/2021-2,41%-6,90280,00279,90279,90280,005K2
10/05/20211,07%3,03286,90286,90286,90286,905K2
30/04/2021-5,41%-16,23283,87283,10283,10283,8799K3
12/04/202111,81%31,70300,10298,00298,00300,10904K16
12/03/2021-1,32%-3,60268,40265,20265,20268,405332
10/03/20216,88%17,50272,00274,98272,00274,9911K6
23/02/2021-1,36%-3,50254,50254,50254,50254,5013K1
22/02/20210,19%0,50258,00258,55258,00260,801K3
18/02/20212,39%6,00257,50258,00257,50258,002K2
04/02/2021-0,20%-0,50251,50248,61248,61251,50150K4
19/01/20210,48%1,20252,00250,04250,04252,0015K3
11/01/20213,72%8,99250,80249,50249,50250,81126K3
06/01/20211,03%2,46241,81240,72240,72241,81121K2
05/01/20210,07%0,16239,35239,19239,19240,00144K9
04/01/2021-10,42%-27,81239,19237,99237,99239,80121K7
16/11/20200,83%2,20267,00267,00267,00267,005K1
13/11/20202,36%6,10264,80265,70264,70265,70358K12
12/11/20201,29%3,30258,70258,70258,70258,7013K1
10/11/20202,41%6,00255,40253,50253,50255,4073K3
09/11/2020-2,21%-5,63249,40245,58245,58249,402K2
05/11/2020-3,29%-8,67255,03255,03255,03255,0338K1
04/11/20203,82%9,70263,70263,70263,70263,701K1
03/11/20206,86%16,30254,00244,22244,22254,004K2
27/10/20200,42%1,00237,70237,70237,70237,702K1
26/10/2020-2,39%-5,80236,70236,70236,70236,702361
23/10/20201,84%4,37242,50242,50242,50242,507271
22/10/2020-3,47%-8,56238,13238,13238,13238,137141
16/10/2020-0,13%-0,31246,69246,69246,69246,694931
08/10/20201,65%4,00247,00247,00247,00247,0020K1
05/10/2020-1,22%-3,00243,00243,00243,00243,0027K1
02/10/20200,00%0,00246,00246,00246,00246,005K1
30/09/2020-1,60%-4,00246,00246,00246,00246,0042K1
29/09/20203,60%8,69250,00250,00250,00250,0030K1
24/09/2020-2,85%-7,07241,31241,31241,31241,317K1
23/09/20200,36%0,89248,38248,38248,38248,3862K1
22/09/20203,99%9,49247,49247,49247,49247,4974K1
15/09/2020-0,42%-1,00238,00238,00238,00238,0024K1
09/09/2020-3,07%-7,58239,00239,00239,00239,0029K1
31/08/2020-3,86%-9,91246,58248,09246,58248,0969K4
09/06/20200,31%0,79256,49256,49256,49256,495K1
20/05/2020--255,70255,91255,70255,9123K3


*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. (v4.2.8)
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