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
21/01/2025-0,91%-2,19239,00241,21236,94241,44143K409
20/01/20250,25%0,59241,19240,60234,47241,19109K323
17/01/20252,24%5,26240,60241,20237,83241,2050K8
16/01/20251,20%2,80235,34230,00230,00235,5573K24
15/01/20251,22%2,80232,54229,74229,74235,2915K17
14/01/2025-0,65%-1,50229,74226,61226,61232,7610K14
13/01/2025-0,67%-1,56231,24235,13228,68235,1343K14
10/01/20251,22%2,80232,80230,00230,00237,8565K17
09/01/2025-3,43%-8,18230,00240,18230,00240,1838K19
08/01/20252,22%5,18238,18236,31236,21238,9735K13
07/01/2025-1,11%-2,61233,00235,50232,99235,75111K47
06/01/2025-3,46%-8,44235,61244,04235,61244,04388K35
03/01/20252,52%6,01244,05240,24238,65244,05477K37
02/01/2025-0,92%-2,20238,04235,43235,43243,23146K30
30/12/2024-1,09%-2,64240,24242,00238,83242,0037K18
27/12/2024-1,07%-2,62242,88244,50242,88244,8076K9
26/12/20241,58%3,82245,50244,10242,43245,5060K21
23/12/20242,19%5,18241,68250,00237,36250,0079K67
20/12/2024-0,80%-1,90236,50235,68234,00237,90849K50
19/12/2024-3,01%-7,41238,40245,81238,32245,81207K101
18/12/20241,68%4,06245,81244,56244,56248,16157K26
17/12/2024-1,92%-4,73241,75254,16241,75254,161M28
16/12/20241,68%4,08246,48241,44241,44246,72127K38
13/12/2024-0,49%-1,20242,40242,64241,44243,8488K10
12/12/20240,25%0,60243,60243,00241,19245,7023K14
11/12/2024-0,25%-0,60243,00244,56242,40245,0457K19
10/12/2024-0,37%-0,90243,60239,61239,61245,5219K15
09/12/2024-0,34%-0,83244,50245,33242,07247,7755K25
06/12/20240,92%2,24245,33243,60243,60246,72124K16
05/12/2024-1,03%-2,53243,09248,08243,00248,0852K25
04/12/2024-0,44%-1,09245,62249,18243,60249,84166K26
03/12/2024-0,15%-0,36246,71247,07245,00247,66109K27
02/12/2024-1,06%-2,65247,07249,72247,07253,051M55
29/11/2024-0,42%-1,05249,72250,77243,25255,93127K53
28/11/20241,21%3,00250,77247,77239,19250,7760K36
27/11/20243,03%7,29247,77244,08243,57247,7764K21
26/11/20241,42%3,36240,48239,17236,64241,00131K38
25/11/20240,40%0,95237,12236,17235,65238,3241K23
22/11/20240,46%1,07236,17237,46235,44237,4691K15
21/11/20241,61%3,72235,10231,38231,38235,70155K17
19/11/20241,07%2,45231,38229,08229,07232,5339K20
18/11/20240,54%1,23228,93228,94227,70229,7730K15
14/11/2024-2,46%-5,75227,70234,00227,70234,0020K16
13/11/20242,01%4,59233,45229,54229,31233,6819K21
12/11/2024-0,60%-1,37228,86232,54228,86232,54114K26
11/11/20240,98%2,23230,23223,45223,45232,53105K27
08/11/20242,43%5,40228,00224,11224,11231,1444K21
07/11/20240,98%2,16222,60223,08219,46223,0859K13
06/11/20240,80%1,76220,44225,29217,30230,3466K31
05/11/20241,53%3,30218,68215,60215,60220,0019K14
04/11/2024-1,29%-2,81215,38218,19212,08218,4614K15
01/11/20241,41%3,04218,19217,76215,15218,6153K15
31/10/2024-1,32%-2,87215,15213,65213,65219,5659K24
30/10/2024-0,60%-1,32218,02221,54218,02221,7620K15
29/10/20241,83%3,94219,34215,40215,40220,0017K16
28/10/20240,52%1,12215,40214,11214,11216,308K6
25/10/20240,33%0,71214,28215,71212,10215,87109K17
24/10/20241,40%2,94213,57213,78213,57215,2555K8
23/10/2024-0,89%-1,89210,63212,73210,63212,738K17
22/10/20240,40%0,84212,52211,68209,79212,527K5
21/10/2024-0,56%-1,20211,68212,88211,47214,8332K17
18/10/20241,37%2,88212,88210,00210,00213,3615K8
17/10/20240,91%1,90210,00210,00209,31211,337K13
16/10/20240,75%1,55208,10202,41202,41209,5878K8
15/10/20241,75%3,55206,55206,40206,40208,2047K13
14/10/20241,20%2,40203,00200,60200,60203,2037K11
11/10/20240,00%0,00200,60202,40200,60203,602K3
10/10/2024-0,79%-1,60200,60203,20200,00203,2012K8
09/10/20240,78%1,56202,20200,64200,64203,4036K14
08/10/20243,64%7,04200,64199,50198,98200,6447K16
07/10/2024-1,82%-3,59193,60197,33193,60197,3342K18
04/10/2024-0,71%-1,41197,19201,00197,19201,0032K11
03/10/2024-0,30%-0,60198,60201,17198,40201,1715K11
02/10/2024-0,50%-1,00199,20196,19195,80199,2052K8
01/10/20241,19%2,35200,20195,01195,01200,2029K15
30/09/2024-0,19%-0,38197,85200,21197,05200,219K7
27/09/2024-0,21%-0,41198,23198,75197,28198,7519K7
26/09/2024-0,66%-1,32198,64201,96197,42201,9622K10
25/09/2024-0,44%-0,89199,96200,85199,33202,1018K18
24/09/2024-2,13%-4,38200,85200,60200,20201,0413K13
23/09/2024-0,09%-0,19205,23207,60205,23207,6026K9
20/09/20241,69%3,42205,42203,46202,24205,42808K12
19/09/20241,40%2,78202,00199,22199,22202,006K11
18/09/2024-0,04%-0,08199,22199,24199,22201,0812K12
17/09/2024-1,54%-3,12199,30202,42198,99202,4264K11
16/09/2024-0,18%-0,37202,42203,04201,94203,042K4
13/09/2024-1,12%-2,30202,79202,56202,22202,7935K6
12/09/2024-2,34%-4,91205,09206,00196,00206,0019K8
11/09/20243,06%6,24210,00199,80199,79210,0013K12
10/09/20241,75%3,51203,76200,25200,25204,2410K6
09/09/2024-0,11%-0,22200,25202,80200,25203,2365K11
06/09/2024-1,78%-3,64200,47206,41199,20206,4154K11
05/09/2024-1,32%-2,72204,11206,11203,05206,769K13
04/09/20242,77%5,58206,83204,00204,00208,00237K329
03/09/2024-0,71%-1,44201,25201,00201,00202,6958K38
02/09/20241,00%2,00202,69202,70202,00202,705K11
30/08/20240,22%0,45200,69201,00200,69202,8071K16
29/08/20241,80%3,55200,24196,69196,69202,0569K17
28/08/20240,54%1,06196,69197,55196,22197,555K10
27/08/20241,46%2,82195,63188,95188,95195,762K6
26/08/2024-0,10%-0,19192,81194,93192,81194,9377K9
23/08/2024-1,61%-3,15193,00197,55192,01197,5570K14
22/08/20241,73%3,33196,15195,61195,61197,3648K9
21/08/20240,52%1,00192,82193,28192,82193,289K3
20/08/20241,36%2,58191,82189,24189,24192,6512K28
19/08/2024-0,85%-1,62189,24192,77188,60192,7726K12
16/08/2024-0,28%-0,53190,86190,65190,04190,865K7
15/08/20240,93%1,77191,39189,62189,62191,396K6
14/08/20240,99%1,85189,62187,00187,00189,9162K21
13/08/20240,04%0,07187,77188,99187,09188,9916K10
12/08/2024-0,18%-0,33187,70188,03186,50188,032K4
09/08/2024-0,82%-1,55188,03191,47186,50191,4733K7
08/08/20240,52%0,99189,58184,81184,81190,19132K13
07/08/20241,03%1,92188,59182,93182,93189,6228K19
06/08/20240,84%1,55186,67186,98186,67188,6036K22
05/08/2024-2,93%-5,59185,12186,89185,12190,7173K18
02/08/2024-1,06%-2,05190,71193,04190,44193,0496K11
01/08/20240,27%0,52192,76194,17191,05194,176K9
31/07/2024-1,67%-3,26192,24195,51191,89197,6757K33
30/07/20242,32%4,44195,50195,51195,14196,56105K7
29/07/20240,90%1,71191,06187,59187,59192,9247K18
26/07/2024-0,40%-0,76189,35192,00187,72192,00205K14
25/07/20247,88%13,89190,11185,04185,04190,94345K29
24/07/2024-0,23%-0,40176,22176,62176,22177,2020K5
23/07/20241,61%2,79176,62176,05176,05176,762K5
19/07/2024-0,58%-1,02173,83173,83173,83173,832K1
18/07/20241,66%2,85174,85172,72172,72176,0890K16
17/07/2024-0,56%-0,97172,00172,83172,00172,8376K5
16/07/20241,16%1,99172,97172,09171,70173,3012K9
15/07/20240,18%0,31170,98170,91170,90172,428K13
12/07/20240,63%1,07170,67170,74170,67171,5414K13
11/07/20242,51%4,15169,60165,80165,80170,0114K12
10/07/20240,15%0,24165,45165,55164,54165,5524K8
09/07/2024--165,21166,07164,50166,0717K10


*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