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: M1CH34

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
08/05/20252,38%3,28140,98138,27138,27140,9828K2
07/05/20256,74%8,70137,70137,00137,00137,702K3
30/04/2025-2,92%-3,88129,00128,83128,83129,0012K3
24/04/20259,75%11,80132,88132,60132,60132,93242K13
23/04/20253,85%4,49121,08121,08121,08121,081211
22/04/20255,99%6,59116,59115,94115,17117,267K5
16/04/2025-3,03%-3,44110,00110,00110,00110,0011K1
15/04/20250,24%0,27113,44113,54113,44113,542262
14/04/20251,23%1,37113,17117,04113,17117,0413K5
11/04/2025-0,57%-0,64111,80109,00105,60111,8039K18
10/04/2025-12,84%-16,56112,44118,82112,44118,8253K11
09/04/202514,75%16,58129,00109,00108,79129,3648K11
08/04/2025-2,01%-2,31112,42115,00112,42115,002K3
07/04/20255,74%6,23114,73105,60105,60114,738713
04/04/2025-5,37%-6,16108,50113,08108,50114,0082K11
03/04/2025-16,34%-22,40114,66130,00112,14130,00150K21
31/03/2025-2,10%-2,94137,06140,00137,06140,005K2
28/03/2025-9,18%-14,15140,00149,99140,00149,9917K4
19/03/20250,16%0,25154,15154,15154,15154,151541
17/03/20250,69%1,05153,90153,90153,90153,901531
14/03/20251,96%2,94152,85152,85152,85152,851521
13/03/2025-1,34%-2,04149,91151,97149,40151,97134K58
12/03/2025-2,21%-3,43151,95152,27151,95152,2781K3
10/03/2025-9,33%-15,98155,38160,11155,38160,1116K2
07/03/2025-0,10%-0,17171,36170,00165,92171,53180K64
06/03/20250,73%1,25171,53171,99166,26171,9918K4
05/03/20253,51%5,77170,28166,86166,86170,282K3
24/02/2025-0,54%-0,89164,51164,51164,51164,511641
18/02/20255,14%8,08165,40161,12161,12165,55333K129
17/02/20254,53%6,82157,32158,00157,32158,069474
12/02/2025-0,99%-1,50150,50150,50150,50150,5080K5
11/02/20251,33%2,00152,00149,50149,50152,00160K6
10/02/2025-1,23%-1,87150,00150,90150,00150,9080K3
05/02/20250,05%0,07151,87150,00150,00151,873K3
04/02/2025-0,13%-0,20151,80151,80151,80151,801511
03/02/2025-7,14%-11,68152,00155,80152,00155,8020K5
31/01/2025-0,07%-0,12163,68163,68163,68163,681631
30/01/2025-0,26%-0,43163,80165,12163,80165,124942
28/01/2025-5,93%-10,36164,23164,12164,12164,235K2
27/01/20254,83%8,05174,59174,59174,59174,591741
24/01/2025-4,23%-7,35166,54165,77165,77166,5412K2
23/01/2025-0,14%-0,25173,89173,89173,89173,891731
22/01/20252,76%4,67174,14174,14174,14174,143481
14/01/20252,98%4,91169,47169,47169,47169,475081
13/01/2025-1,73%-2,89164,56164,56164,56164,565K1
10/01/2025-2,08%-3,55167,45172,71167,45172,716K3
09/01/2025-2,56%-4,50171,00171,00171,00171,003421
02/01/2025-2,99%-5,40175,50177,32175,50177,321K2
27/12/20246,10%10,40180,90181,62179,46181,622K6
20/12/2024-3,64%-6,44170,50169,15167,28170,5011K3
19/12/2024-3,72%-6,84176,94176,94176,94176,941761
18/12/20241,09%1,98183,78183,90183,78183,905512
17/12/20241,00%1,80181,80180,00180,00181,804K2
16/12/2024-2,19%-4,03180,00180,00180,00180,003K2
10/12/2024-3,09%-5,87184,03184,03184,03184,034K1
09/12/20244,77%8,64189,90183,42183,42190,30102K12
06/12/20240,70%1,26181,26175,14175,14181,2611K6
05/12/2024-2,91%-5,40180,00183,17180,00183,1721K5
04/12/2024-8,04%-16,20185,40201,80185,40201,8023K6
03/12/2024-5,44%-11,60201,60201,60201,60201,604031
02/12/20247,46%14,80213,20213,20213,20213,2032K1
26/11/2024-4,11%-8,51198,40198,40198,40198,404K1
25/11/20246,87%13,30206,91206,91206,91206,914131
22/11/20244,24%7,88193,61191,01190,00193,6115K9
18/11/2024-7,20%-14,40185,73190,00183,02200,0039K8
11/11/2024-4,70%-9,87200,13205,80200,00205,801K4
08/11/2024-1,31%-2,79210,00210,52210,00210,528K2
07/11/2024-0,80%-1,71212,79208,93208,93212,799K2
21/10/2024-0,23%-0,50214,50214,50214,50214,5032K2
15/10/20240,54%1,16215,00215,00215,00215,001K1
10/10/20241,89%3,96213,84213,84213,84213,842131
16/09/2024-2,55%-5,50209,88215,38209,88215,383K2
12/09/2024-1,94%-4,27215,38215,38215,38215,381K1
03/09/20245,93%12,30219,65218,96218,96219,655K2
30/08/2024-0,42%-0,87207,35207,35207,35207,352071
12/08/2024-1,54%-3,25208,22208,22208,22208,221K3
08/08/20244,09%8,30211,47211,47211,47211,472K1
07/08/2024-5,43%-11,66203,17206,22203,17206,222K3
06/08/20241,44%3,04214,83214,83214,83214,834291
05/08/2024-1,29%-2,77211,79211,79211,79211,794231
02/08/2024-13,48%-33,44214,56225,00214,56225,006K5
31/07/2024-0,30%-0,75248,00249,20248,00249,209952
19/07/2024-3,44%-8,87248,75248,75248,75248,757461
18/07/20241,07%2,72257,62255,50255,25257,622K5
08/07/20240,75%1,90254,90254,90254,90254,9013K1
05/07/20244,12%10,00253,00255,00253,00255,0017K7
25/06/20240,41%1,00243,00242,00242,00243,004K2
24/06/2024-1,82%-4,48242,00242,00242,00242,002421
21/06/20241,54%3,73246,48246,48246,48246,482461
20/06/2024-4,99%-12,75242,75246,77242,75246,773K2
18/06/20244,71%11,50255,50255,50255,50255,502551
17/06/2024-1,21%-3,00244,00244,00244,00244,007K1
07/06/2024-1,40%-3,50247,00247,00247,00247,002K1
05/06/2024-2,98%-7,70250,50250,50250,50250,508K1
24/05/20240,98%2,50258,20258,20258,20258,202581
22/05/20243,37%8,33255,70255,76255,70255,765112
20/05/20247,27%16,77247,37246,26246,26247,3712K4
06/05/20240,00%0,00230,60230,60230,60230,609213
24/04/20247,55%16,19230,60230,79230,60230,799222
22/04/2024-0,27%-0,58214,41214,41214,41214,412141
19/04/2024-3,67%-8,19214,99218,25214,99218,254332
17/04/20241,85%4,06223,18223,18223,18223,186691
19/03/20240,42%0,91219,12219,12219,12219,1266K3
15/03/2024-3,02%-6,79218,21218,21218,21218,212K1
08/03/2024-2,31%-5,31225,00225,00225,00225,003K2
07/03/20245,45%11,91230,31230,31230,31230,317K1
06/03/20245,69%11,76218,40217,35217,00218,408693
26/02/2024-0,20%-0,42206,64206,64206,64206,6448K1
23/02/20240,71%1,46207,06207,06207,06207,062071
22/02/20241,96%3,95205,60205,60205,60205,604111
21/02/2024-1,31%-2,67201,65201,65201,65201,652011
19/02/2024-3,86%-8,20204,32204,32204,32204,322041
09/02/20243,05%6,30212,52212,52212,52212,522121
08/02/2024-1,60%-3,36206,22206,22206,22206,222061
02/02/2024-3,48%-7,56209,58209,58209,58209,584K1
26/01/2024-4,25%-9,64217,14217,14217,14217,1443K1
23/01/20244,95%10,69226,78226,78226,78226,782261
19/01/2024-0,16%-0,35216,09216,09216,09216,092161
02/01/2024-6,27%-14,48216,44216,26216,23216,44273K5
15/12/20234,86%10,70230,92230,92230,92230,922301
13/12/20230,10%0,22220,22222,20220,22222,206622
11/12/20235,64%11,75220,00220,00220,00220,002201
04/12/20239,50%18,06208,25215,98208,25215,988482
13/11/20233,18%5,87190,19189,65189,65190,193792
07/11/2023-9,56%-19,48184,32184,32184,32184,321841
11/10/20231,90%3,80203,80203,80203,80203,802031
09/10/20234,53%8,67200,00200,00200,00200,002001
27/09/20230,70%1,33191,33191,33191,33191,333821
20/09/2023-2,61%-5,10190,00190,00190,00190,001901
12/09/2023-4,30%-8,76195,10203,87195,00203,8714K6
31/08/20232,79%5,54203,86203,86203,86203,864071
29/08/20233,29%6,32198,32198,32198,32198,3232K1
24/08/2023-3,98%-7,95192,00196,80192,00196,803882
16/08/2023--199,95199,95199,95199,955K1


*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