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: M1DB34

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
01/07/20226,07%4,1372,1972,1972,1972,19721
30/06/2022-4,61%-3,2968,0667,9067,9068,114K11
29/06/2022-1,60%-1,1671,3571,7071,3571,706M2
28/06/2022-7,28%-5,6972,5172,5172,5172,51721
27/06/2022-1,09%-0,8678,2078,2078,2078,2074K1
24/06/20225,26%3,9579,0679,5079,0679,5085K4
23/06/20228,26%5,7375,1171,8970,2475,32597K15
22/06/2022-0,84%-0,5969,3869,3869,3869,38691
21/06/20229,71%6,1969,9767,6067,6069,971372
17/06/2022-1,76%-1,1463,7863,9663,7263,961913
15/06/20226,08%3,7264,9263,3663,3664,923M3
14/06/20220,34%0,2161,2061,2061,2061,20611
13/06/2022-8,71%-5,8260,9961,7560,9961,7510K7
10/06/2022-7,20%-5,1866,8167,0566,8167,059K2
09/06/2022-2,05%-1,5171,9971,9971,9971,99711
08/06/202211,94%7,8473,5073,5173,5073,517M2
06/06/20221,97%1,2765,6665,6665,6665,662621
03/06/2022-5,99%-4,1064,3964,4764,3964,472K2
02/06/202217,08%9,9968,4968,4968,4968,492731
01/06/20223,28%1,8658,5056,6456,6458,50112K2
31/05/2022-4,52%-2,6856,6457,0056,6457,066K4
27/05/202210,06%5,4259,3256,7056,7059,8811K3
26/05/2022-3,28%-1,8353,9052,5552,5553,902K2
25/05/20225,45%2,8855,7355,7355,7355,7372K3
24/05/2022-8,90%-5,1652,8552,9852,8555,19474K190
23/05/2022-3,33%-2,0058,0157,6657,6658,0124K2
20/05/2022-0,97%-0,5960,0159,1459,1460,0126K2
19/05/20226,69%3,8060,6060,6060,6060,603031
18/05/2022-6,72%-4,0956,8056,6056,6056,801702
17/05/2022-5,04%-3,2360,8960,1859,9561,30793K9
16/05/2022-11,83%-8,6064,1264,1264,1264,123841
13/05/202216,91%10,5272,7270,9070,9072,724322
12/05/20220,00%0,0062,2062,2062,2062,204351
11/05/2022-3,39%-2,1862,2062,5062,2065,282K5
10/05/2022-3,51%-2,3464,3862,5062,5064,542M450
09/05/2022-7,13%-5,1266,7267,5565,0367,553324
06/05/2022-8,10%-6,3371,8471,8471,8471,84711
05/05/2022-11,28%-9,9478,1779,7378,1779,9250K99
04/05/20224,35%3,6788,1181,6081,6088,114K2
03/05/2022-5,55%-4,9684,4490,4583,9090,4523K6
02/05/20221,21%1,0789,4088,0087,7589,401K11
29/04/2022-1,56%-1,4088,3391,2688,3391,266K2
28/04/2022-0,36%-0,3289,7389,7389,7389,7336K1
27/04/20222,29%2,0290,0590,0590,0590,051801
26/04/2022-9,70%-9,4688,0388,0388,0388,032641
19/04/20224,93%4,5897,4997,4997,4997,49971
18/04/2022-5,81%-5,7392,9192,9192,9192,916501
14/04/20221,77%1,7298,6499,8898,4099,882M4
12/04/2022-0,20%-0,1996,9298,2096,4098,80138K116
11/04/2022-0,70%-0,6897,1197,7997,1197,796832
08/04/2022-3,50%-3,5597,7999,8397,7999,90230K85
07/04/20221,02%1,02101,34101,34101,34101,348M1
06/04/2022-0,65%-0,66100,32100,32100,32100,3261K1
05/04/2022-4,41%-4,66100,98105,64100,98105,642K2
04/04/2022-0,40%-0,42105,64105,64105,64105,6431K1
01/04/2022-1,45%-1,56106,06109,58105,27109,58174K123
31/03/20224,49%4,62107,62102,00102,00107,626K3
30/03/20223,41%3,40103,00103,00103,00103,004K1
28/03/20223,94%3,7899,6098,8098,8099,60155K3
25/03/2022-4,75%-4,7895,8295,8295,8295,829581
24/03/20221,11%1,10100,6098,3198,31100,606M4
22/03/20223,82%3,6699,5095,0095,00100,7012K23
21/03/2022-3,82%-3,8195,8495,4595,4595,84139K3
18/03/20226,59%6,1699,6596,3096,3099,65522K27
17/03/202220,99%16,2293,4985,0085,0093,49534K6
15/03/2022-4,68%-3,7977,2781,0677,2781,06106K2
11/03/2022-4,64%-3,9481,0680,8080,5281,065M22
10/03/20220,16%0,1485,0084,8584,8585,001K2
09/03/202218,03%12,9684,8680,3080,3084,863K6
08/03/2022-4,13%-3,1071,9070,0070,0071,909K2
07/03/2022-2,20%-1,6975,0076,3775,0077,003K4
04/03/2022-6,92%-5,7076,6980,0076,6980,0092K5
03/03/2022-15,07%-14,6282,3987,0082,3987,0034K2
02/03/2022-0,16%-0,1697,0196,7396,0097,70185K381
25/02/20221,39%1,3397,1795,7295,7297,1793K2
24/02/20227,72%6,8795,8492,8592,1896,33600K131
23/02/2022-22,74%-26,1888,9791,6088,9791,60472K5
15/02/20223,65%4,05115,15115,15115,15115,1510K1
14/02/2022-5,82%-6,86111,10112,10111,10112,101K2
10/02/20222,05%2,37117,96118,68117,96118,682362
09/02/20224,75%5,24115,59115,59115,59115,59188K1
08/02/20221,63%1,77110,35108,58108,58110,3546K2
04/02/20227,72%7,78108,58101,40101,00108,58193K16
03/02/2022-4,03%-4,23100,80102,00100,80104,10209K22
02/02/2022-2,37%-2,55105,03108,42104,82108,4212K7
01/02/20227,58%7,58107,58108,58107,58108,58238K30
28/01/20225,44%5,16100,0098,2098,20100,002982
27/01/2022-3,56%-3,5094,8496,0594,8496,05435K11
26/01/2022-0,01%-0,0198,3498,3498,3498,341961
25/01/2022-8,77%-9,4598,3598,3598,3598,355901
20/01/2022-0,72%-0,78107,80107,80107,80107,801071
19/01/2022-2,91%-3,26108,58109,00108,58109,001K2
18/01/20220,00%0,00111,84111,84111,84111,841111
17/01/2022-10,15%-12,64111,84111,65111,65111,871K4
12/01/20221,20%1,48124,48124,48124,48124,481241
11/01/20225,13%6,00123,00123,00123,00123,001231
10/01/2022-3,62%-4,40117,00116,37116,37117,0048K3
07/01/2022-0,91%-1,12121,40121,40121,40121,4018K1
06/01/20220,43%0,53122,52125,00122,52125,0023K2
05/01/2022-7,45%-9,82121,99131,81121,99131,81198K6
04/01/2022-12,21%-18,33131,81139,52131,32139,52618K8
30/12/2021-1,77%-2,71150,14150,34149,70151,474M288
29/12/2021-1,27%-1,96152,85152,85152,85152,8529K3
28/12/2021-1,87%-2,95154,81154,81154,81154,8134K1
27/12/2021-0,91%-1,45157,76156,86156,86160,8055K3
23/12/20212,17%3,38159,21159,21159,21159,21134K1
22/12/20211,35%2,08155,83157,00155,83157,00168K4
21/12/20218,20%11,65153,75148,54148,54153,754K3
20/12/2021-0,49%-0,70142,10139,16139,16142,10184K3
13/12/2021-0,83%-1,20142,80142,80142,80142,801421
09/12/2021-1,85%-2,72144,00144,00144,00144,001K1
08/12/20213,32%4,72146,72146,72146,72146,721461
07/12/2021-0,14%-0,20142,00142,00142,00142,002841
30/11/2021-3,85%-5,70142,20147,90142,20147,902K2
29/11/20211,92%2,78147,90147,90147,90147,901471
22/11/2021-8,29%-13,12145,12149,28145,00149,28208K7
18/11/20210,10%0,16158,24160,80155,84162,08646K162
17/11/2021-0,53%-0,85158,08158,08158,08158,081581
16/11/20212,87%4,43158,93157,05157,05158,933152
12/11/20212,39%3,60154,50150,50150,50154,50142K6
11/11/2021-2,17%-3,34150,90150,90150,90150,9051K1
10/11/2021-3,29%-5,25154,24153,44153,44154,2453K2
09/11/20210,00%0,00159,49159,49159,49159,495K1
08/11/20213,90%5,99159,49159,49159,49159,498K1
05/11/20212,18%3,28153,50152,70151,95153,5055K4
04/11/20213,24%4,72150,22149,70148,30150,2264K6
03/11/20213,30%4,65145,50145,50145,50145,501451
01/11/2021-4,64%-6,85140,85142,80140,85142,80126K5
29/10/20213,63%5,18147,70140,42140,14148,261M2.061
28/10/2021-2,02%-2,94142,52140,56140,56142,524243
25/10/20210,87%1,26145,46143,95143,95145,463K3
22/10/2021-1,06%-1,54144,20145,70144,20145,7051K3
21/10/20213,88%5,44145,74144,28143,71146,5842K238
20/10/2021--140,30142,80140,30142,944263


*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

© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito