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: N1DA34

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
21/10/20251,71%4,10243,39239,29239,29249,12329K28
20/10/2025-1,28%-3,11239,29240,00238,80240,72567K143
17/10/20251,55%3,70242,40241,09238,81242,4013K12
16/10/2025-1,97%-4,80238,70244,32238,70244,8024K13
15/10/2025-1,11%-2,73243,50247,69243,50247,69159K54
14/10/20251,12%2,72246,23245,94245,28247,4115K9
13/10/2025-0,77%-1,89243,51243,77242,76245,2463K10
10/10/20250,17%0,42245,40240,09240,09247,8024K14
09/10/20252,04%4,89244,98243,11242,64244,9827K9
08/10/20251,60%3,79240,09238,67234,56240,0938K8
07/10/20251,08%2,53236,30229,09229,09236,4629K13
06/10/2025-0,19%-0,44233,77229,52229,52233,897K8
03/10/20250,78%1,81234,21234,73232,30236,1116K12
02/10/2025-0,34%-0,79232,40231,68231,68233,072K5
01/10/2025-0,89%-2,09233,19235,28230,88235,2816K9
30/09/2025-0,74%-1,76235,28236,32234,64236,324K7
29/09/20251,37%3,20237,04233,84232,50237,0417K12
26/09/20250,41%0,96233,84235,20232,56235,2016K13
25/09/20250,07%0,16232,88232,53232,24233,1222K9
24/09/20250,03%0,06232,72232,67231,97235,502M20
23/09/2025-2,96%-7,10232,66239,76232,66239,761M13
22/09/20250,71%1,68239,76233,50233,50240,6016K13
19/09/20250,57%1,36238,08237,90237,36238,8033K17
18/09/2025-3,89%-9,58236,72246,30235,76247,5132K11
17/09/20250,33%0,80246,30245,50245,50249,00734K14
16/09/2025-0,61%-1,50245,50247,75245,40247,7540K9
15/09/2025-2,76%-7,02247,00251,00247,00251,005K9
12/09/2025-1,73%-4,48254,02259,32251,42259,32114K14
11/09/20250,57%1,46258,50256,99253,62260,5635K9
10/09/2025-0,24%-0,62257,04259,22254,59259,2221K6
09/09/20250,85%2,16257,66258,95257,14258,952K4
08/09/20250,79%2,00255,50254,75253,00256,0063K15
05/09/2025-1,15%-2,96253,50256,46250,24256,466K13
04/09/20250,90%2,30256,46254,16254,16257,3850K14
03/09/2025-0,45%-1,16254,16257,88254,16257,881M11
02/09/2025-1,04%-2,68255,32258,00253,64258,1815K12
01/09/20250,64%1,64258,00256,36255,61258,002K7
29/08/2025-0,60%-1,56256,36261,56256,36261,5635K6
28/08/20250,40%1,04257,92259,45255,58259,455K8
27/08/20250,00%0,00256,88258,19256,88260,0032K7
26/08/20250,82%2,08256,88256,48255,73258,1813K7
25/08/2025-1,21%-3,12254,80260,50254,80260,5016K5
22/08/2025-0,10%-0,26257,92258,70256,88258,707K6
21/08/2025-0,08%-0,20258,18258,00258,00258,9613K6
20/08/20250,79%2,02258,38256,10255,58258,3817K12
19/08/2025-0,10%-0,26256,36257,01256,36257,926K7
18/08/2025-0,40%-1,04256,62252,50252,50257,0010K15
15/08/2025-0,50%-1,30257,66255,84255,58257,6610K8
14/08/20250,50%1,30258,96258,96258,96258,962581
13/08/2025-0,40%-1,04257,66259,00257,66259,003K3
12/08/2025-2,07%-5,46258,70266,81258,43266,8119K20
11/08/2025-0,10%-0,26264,16267,07263,90267,0716K15
08/08/20250,60%1,57264,42262,34262,34264,9445K11
07/08/2025-0,32%-0,85262,85263,70262,85265,7223K7
06/08/2025-0,64%-1,71263,70263,89262,30264,4979K16
05/08/2025-0,80%-2,13265,41267,30264,06267,302K5
04/08/20251,32%3,48267,54266,50265,46267,545K12
01/08/2025-2,13%-5,75264,06269,80261,29269,8016K9
31/07/20251,14%3,05269,81261,42261,42271,6272K21
30/07/20250,00%0,00266,76269,43266,76270,54178K17
29/07/20250,10%0,26266,76261,17261,17266,767K12
28/07/20251,18%3,12266,50258,11258,11266,7663K10
25/07/20250,70%1,83263,38261,55260,40265,2061K12
24/07/20256,65%16,30261,55253,94253,94264,2054K27
23/07/2025-0,41%-1,00245,25246,00244,75247,194K10
22/07/2025-1,20%-3,00246,25249,25246,25249,507K8
21/07/20250,10%0,25249,25249,00249,00250,0016K10
18/07/2025-0,40%-1,00249,00248,00242,25249,7516K15
17/07/20251,11%2,75250,00249,73248,80250,0029K15
16/07/20250,00%0,00247,25247,75246,44248,4012K12
15/07/2025-1,64%-4,11247,25248,00246,00248,3730K20
14/07/20251,56%3,86251,36249,50249,50251,365002
11/07/2025-1,92%-4,84247,50250,74247,50251,7580K14
10/07/20252,96%7,26252,34250,75250,75252,8117K9
09/07/20251,17%2,83245,08242,25242,25245,293M12
08/07/2025-2,48%-6,17242,25244,43240,75244,5013K38
07/07/2025-0,38%-0,94248,42249,36246,24249,3632K14
04/07/20251,99%4,86249,36246,04246,00249,3612K6
03/07/20250,86%2,08244,50242,64242,64244,8032K4
02/07/20250,00%0,00242,42242,42242,42242,424842
01/07/2025-0,48%-1,18242,42242,72240,75244,324K8
27/06/20250,10%0,25243,60242,50242,50244,795K5
26/06/2025-0,15%-0,36243,35240,00240,00243,352K6
25/06/20250,39%0,95243,71243,84243,38243,8417K7
24/06/20251,51%3,60242,76239,16239,16243,8465K35
23/06/20250,96%2,28239,16239,04236,40239,1640K8
20/06/2025-0,32%-0,77236,88237,65236,88238,5815K6
18/06/20250,63%1,49237,65237,00235,64237,657K5
17/06/2025-1,01%-2,40236,16235,73235,73237,749K8
16/06/2025-0,30%-0,72238,56239,76238,08240,2335K7
13/06/2025-0,33%-0,79239,28239,69236,33239,697K8
12/06/20250,43%1,03240,07238,52238,52242,0065K14
11/06/2025-0,08%-0,19239,04235,00235,00256,997K15
10/06/20250,00%0,00239,23238,26236,88239,237K9
09/06/20250,89%2,10239,23238,66236,76239,238K6
06/06/20250,60%1,41237,13234,14234,14238,6511K7
05/06/2025-1,09%-2,60235,72234,24234,23235,726K5
04/06/20251,41%3,32238,32237,60236,88238,3215K6
03/06/2025-1,39%-3,32235,00236,65235,00237,7211K7
02/06/20250,71%1,67238,32239,02235,89239,0264K10
30/05/20250,23%0,55236,65235,20235,20237,806K6
29/05/20250,38%0,90236,10240,00233,68240,006K10
28/05/20250,96%2,24235,20236,00235,06236,0010K6
27/05/20251,09%2,52232,96233,45232,96235,2169K6
26/05/20250,86%1,97230,44229,04229,04232,846K9
23/05/20250,27%0,62228,47228,47228,47228,4766K2
22/05/20250,37%0,84227,85227,85227,85227,856832
21/05/2025-2,28%-5,29227,01231,06227,01231,0620K10
20/05/20250,13%0,30232,30232,00230,92232,3076K19
19/05/20250,15%0,35232,00227,93227,93232,006K6
16/05/20250,72%1,65231,65234,14230,19234,1444K12
15/05/20251,29%2,93230,00227,07227,07230,0012K9
14/05/2025-0,70%-1,59227,07228,39227,01228,762K7
13/05/2025-0,73%-1,68228,66232,65228,66232,6530K9
12/05/20252,75%6,16230,34225,51225,51231,4424K12
09/05/2025-0,22%-0,50224,18225,28223,21225,285K9
08/05/2025-1,23%-2,80224,68227,48222,18227,4832K7
07/05/20252,21%4,91227,48224,62224,62227,487K7
06/05/2025-0,03%-0,07222,57222,64221,76224,409K12
05/05/20251,50%3,29222,64219,35218,81223,74466K28
02/05/20252,98%6,35219,35219,34219,20221,4661K17
30/04/2025-0,55%-1,17213,00210,99209,37215,53227K25
29/04/20250,62%1,31214,17214,98211,12214,982K7
28/04/2025-0,21%-0,44212,86214,62212,21214,6260K8
25/04/20251,23%2,59213,30212,94211,25214,20138K10
24/04/20250,96%2,00210,71211,48205,81212,5235K12
23/04/20250,69%1,43208,71209,79208,71212,84120K13
22/04/2025-2,50%-5,32207,28208,34207,07208,5182K16
17/04/20250,30%0,64212,60212,00210,84212,603K10
16/04/2025-2,48%-5,39211,96212,33211,96212,6010K7
15/04/20252,22%4,71217,35208,40208,40217,3557K14
14/04/20251,88%3,92212,64212,73211,92214,008K6
11/04/20251,88%3,86208,72207,05206,05209,1552K7
10/04/2025--204,86211,83204,00211,83187K32


*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