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: N1EM34

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
19/08/2022-2,54%-5,88225,96227,78224,46227,7880K10
18/08/2022-0,41%-0,96231,84232,86231,78232,861K6
17/08/2022-1,32%-3,12232,80236,90232,80236,903K3
16/08/20220,89%2,07235,92235,92235,92235,9212K1
15/08/2022-1,34%-3,17233,85232,60231,75233,8550K4
12/08/20220,74%1,73237,02235,42234,29237,02120K17
11/08/20221,68%3,88235,29237,20235,00237,2020K4
10/08/20220,10%0,24231,41230,00230,00233,0026K5
09/08/20220,95%2,17231,17229,19227,78231,17228K16
08/08/2022-0,67%-1,55229,00231,50229,00234,5067K13
05/08/2022-2,01%-4,74230,55234,72229,50234,7292K111
04/08/2022-0,10%-0,24235,29238,02235,29238,0240K11
03/08/2022-1,86%-4,47235,53234,60232,50235,538K5
02/08/20222,82%6,58240,00241,06239,14244,0097K15
01/08/2022-1,26%-2,98233,42230,00229,67233,42376K12
29/07/2022-0,52%-1,23236,40235,00232,00236,5520K6
28/07/2022-0,99%-2,37237,63241,50234,96241,50148K26
27/07/2022-2,41%-5,93240,00245,06240,00248,3039K9
26/07/20223,46%8,23245,93246,23245,81247,5098K7
25/07/2022-14,83%-41,39237,70271,88237,66271,88332K63
22/07/2022-2,60%-7,44279,09288,26279,09288,2663K111
21/07/2022-0,85%-2,47286,53288,00284,40288,0030K9
20/07/2022-2,58%-7,64289,00293,00289,00293,0086K26
19/07/2022-0,16%-0,47296,64294,90293,00297,009K15
18/07/20221,10%3,23297,11296,10296,10300,6748K13
15/07/2022-1,62%-4,83293,88299,10291,60299,107K5
14/07/2022-5,50%-17,39298,71303,79298,71303,7983K23
13/07/2022-0,10%-0,32316,10313,00311,00318,0045K7
12/07/20220,36%1,15316,42316,48314,50320,0011K8
11/07/20220,86%2,68315,27313,63313,63317,0042K6
08/07/2022-2,22%-7,09312,59317,00312,59318,0067K11
07/07/20220,12%0,39319,68324,16317,44324,1666K49
06/07/20220,72%2,29319,29317,50313,83319,2925K16
05/07/2022-0,98%-3,13317,00325,00316,40325,71104K8
04/07/2022-1,65%-5,37320,13325,00319,50325,005K13
01/07/20224,72%14,67325,50312,20309,87325,5020K15
30/06/2022-3,91%-12,64310,83321,28308,80324,15538K355
29/06/2022-3,04%-10,15323,47333,60321,60333,6014K9
28/06/20220,25%0,83333,62331,19331,19333,622K5
27/06/2022-0,93%-3,14332,79335,93330,61336,2844K14
24/06/20222,71%8,85335,93332,79332,79335,9349K3
23/06/2022-2,45%-8,20327,08330,33325,00330,3326K19
22/06/2022-0,51%-1,72335,28337,50334,92337,5010K12
21/06/20223,28%10,71337,00329,00329,00337,9938K9
20/06/20220,65%2,10326,29324,23324,23329,009K4
17/06/20221,92%6,11324,19330,33323,99331,0062K8
15/06/2022-1,24%-4,00318,08329,00314,06329,00103K98
14/06/2022-3,84%-12,86322,08328,00321,09328,0014K16
13/06/20220,69%2,29334,94330,88329,81334,947K4
10/06/20224,44%14,15332,65326,00326,00335,0041K6
09/06/2022-2,82%-9,24318,50322,74318,50322,7423K6
08/06/2022-1,47%-4,90327,74330,66327,74330,668K5
07/06/20223,29%10,59332,64332,60331,43335,6223K50
06/06/2022-0,92%-3,00322,05325,05322,05325,0511K12
03/06/2022-1,32%-4,35325,05329,00324,33329,0067K205
02/06/20222,12%6,84329,40324,80324,80329,4054K9
01/06/20220,15%0,48322,56322,08317,12324,48140K143
31/05/2022-0,90%-2,92322,08331,32322,08347,98560K337
30/05/2022-0,25%-0,80325,00327,00325,00327,004K2
27/05/2022-0,39%-1,28325,80325,00320,92325,8036K6
26/05/2022-1,93%-6,42327,08336,48326,06337,287K5
25/05/2022-0,27%-0,90333,50332,31332,31337,6831K13
24/05/20223,47%11,21334,40324,60324,60334,4040K20
23/05/2022-0,93%-3,05323,19328,00321,00328,00188K10
20/05/20220,65%2,10326,24324,14320,40327,48186K113
19/05/20222,12%6,74324,14321,91321,91324,146462
18/05/2022-1,44%-4,65317,40322,88317,22322,8835K108
17/05/2022-2,76%-9,15322,05328,00321,43328,00105K80
16/05/20220,63%2,08331,20330,26327,79333,8039K89
13/05/2022-1,96%-6,59329,12335,41326,52335,9845K22
12/05/2022-4,41%-15,47335,71347,00330,75347,0082K29
11/05/20220,07%0,23351,18352,80350,01352,80135K19
10/05/2022-1,61%-5,75350,95359,60347,82361,6785K17
09/05/2022-2,58%-9,43356,70364,40356,26365,69160K17
06/05/20221,00%3,63366,13366,48365,76369,0059K12
05/05/20221,12%4,02362,50365,00357,50366,00114K33
04/05/2022-0,59%-2,11358,48366,00357,89366,00104K40
03/05/2022-1,32%-4,81360,59365,37358,56370,00272K145
02/05/20221,27%4,60365,40356,47353,52367,5610M578
29/04/20220,12%0,44360,80359,64359,64368,21987K594
28/04/20222,37%8,34360,36359,64359,64364,9075K36
27/04/2022-2,82%-10,23352,02362,75352,02366,84123K237
26/04/20222,13%7,56362,25364,26358,18365,19189K328
25/04/2022-0,69%-2,48354,69357,17351,63358,98139K136
22/04/2022-6,73%-25,79357,17354,99335,00358,98127K58
20/04/20220,78%2,96382,96382,98379,60384,4349K46
19/04/2022-4,71%-18,80380,00390,41380,00392,04184K65
18/04/20220,40%1,59398,80400,03398,01404,21301K177
14/04/20220,64%2,54397,21395,20394,81402,51114K48
13/04/20222,02%7,83394,67388,67388,44395,07244K284
12/04/20221,17%4,48386,84380,38379,19391,59110K211
11/04/2022-0,86%-3,31382,36391,17378,83391,17268K274
08/04/20220,29%1,11385,67388,83385,67392,51135K46
07/04/20222,60%9,76384,56377,18372,51386,84123K75
06/04/20220,50%1,85374,80379,98373,99382,82147K224
05/04/2022-0,05%-0,18372,95380,73370,37382,21206K137
04/04/2022-3,17%-12,22373,13386,00369,72386,11387K106
01/04/20221,41%5,35385,35372,00363,66387,983M203
31/03/2022-0,09%-0,36380,00381,45378,48384,94272K230
30/03/20221,91%7,13380,36373,23373,23381,1061K64
29/03/20220,35%1,29373,23360,04359,00373,33124K33
28/03/2022-0,23%-0,84371,94377,25371,26377,2549K27
25/03/2022-1,70%-6,46372,78372,00371,26375,6067K67
24/03/2022-0,98%-3,76379,24382,32376,20383,5086K65
23/03/20223,06%11,36383,00375,18373,63383,0090K44
22/03/2022-2,04%-7,74371,64375,05369,93376,08140K51
21/03/20222,92%10,76379,38368,15368,15382,28364K54
18/03/2022-0,51%-1,90368,62370,54368,52374,04319K60
17/03/20220,52%1,92370,52375,39367,41375,39795K322
16/03/2022-2,35%-8,88368,60377,00363,60377,0077K34
15/03/2022-0,11%-0,43377,48373,68373,68380,88334K348
14/03/2022-2,95%-11,50377,91378,69371,48378,69310K125
11/03/20220,27%1,05389,41380,90375,94391,68218K40
10/03/20222,32%8,81388,36387,15385,44398,75147K57
09/03/2022-3,92%-15,50379,55376,00365,00386,25284K82
08/03/2022-0,64%-2,56395,05390,96359,75425,00313K119
07/03/20225,19%19,60397,61382,06372,79397,91261K209
04/03/20226,83%24,17378,01359,80359,18390,00739K417
03/03/2022-0,07%-0,24353,84356,04351,00356,401M258
02/03/20221,41%4,93354,08357,86353,88360,009M310
25/02/20222,83%9,60349,15359,98340,12359,982M1.383
24/02/2022-1,10%-3,77339,55355,00336,20357,09145K11
23/02/20221,19%4,03343,32344,52341,02344,5244K3
22/02/2022-0,34%-1,15339,29340,44339,29340,4413K2
21/02/2022-1,73%-5,99340,44340,44340,44340,443401
18/02/2022-1,02%-3,57346,43354,99344,40354,9952K12
17/02/20226,24%20,56350,00339,00339,00350,0086K8
16/02/20221,23%4,01329,44332,59329,44332,5914K2
15/02/2022-2,53%-8,45325,43327,46325,00327,46150K8
14/02/2022-0,33%-1,12333,88336,00333,88336,0037K2
11/02/20225,68%18,00335,00316,60316,60335,0040K5
10/02/2022-3,64%-11,96317,00323,00317,00323,0030K7
09/02/2022-1,28%-4,28328,96333,00328,96333,0059K2
08/02/2022--333,24335,00333,24335,00147K3


*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. (v4.0.8)
www.ibovx.com.br


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