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: 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
19/11/20242,24%5,45248,65239,00239,00250,50175K25
18/11/20243,51%8,24243,20243,01240,72243,5060K41
14/11/2024-1,90%-4,56234,96235,69234,64238,1028K29
13/11/20240,00%-0,01239,52240,24239,01241,6839K22
12/11/2024-2,28%-5,59239,53242,04237,63242,44255K65
11/11/2024-6,08%-15,86245,12260,78242,73260,78496K57
08/11/20240,38%0,98260,98258,72257,04260,98134K34
07/11/2024-0,11%-0,29260,00253,44252,26260,0021K12
06/11/2024-6,03%-16,69260,29261,94251,15261,94285K47
05/11/20244,65%12,31276,98266,16263,16276,9868K15
04/11/2024-0,72%-1,93264,67264,36262,08264,6743K13
01/11/20240,77%2,05266,60264,55263,16266,6092K19
31/10/2024-2,50%-6,77264,55268,90261,08268,90929K280
30/10/2024-1,35%-3,72271,32271,00269,64271,8894K21
29/10/2024-0,57%-1,59275,04277,80274,44279,72418K134
28/10/20240,03%0,07276,63277,11275,15278,0356K25
25/10/2024-0,94%-2,62276,56277,77267,49279,05527K154
24/10/2024-15,39%-50,79279,18321,90277,77321,902M154
23/10/2024-1,28%-4,28329,97332,13328,44334,21121K29
22/10/20241,99%6,53334,25329,50329,00334,25520K14
21/10/2024-1,62%-5,39327,72333,11327,72336,00247K13
18/10/20242,17%7,06333,11323,04322,80333,11216K30
17/10/20242,37%7,56326,05323,64320,64326,0543K23
16/10/20240,47%1,49318,49321,36318,49325,00296K123
15/10/20243,45%10,58317,00308,50308,50317,00340K52
14/10/20240,24%0,73306,42306,24302,10306,4250K129
11/10/20242,54%7,57305,69303,70303,70306,61187K15
10/10/20241,65%4,84298,12293,28293,28298,12169K18
09/10/20240,73%2,12293,28291,12291,12293,48201K259
08/10/2024-1,05%-3,10291,16290,00290,00291,1686K18
07/10/20241,41%4,10294,26288,80286,93294,26286K121
04/10/2024-0,11%-0,31290,16291,12289,80291,1298K95
03/10/2024-1,40%-4,12290,47290,92290,47291,4982K7
02/10/2024-0,51%-1,50294,59294,00294,00294,6038K4
01/10/20241,93%5,62296,09294,54294,54299,5087K94
30/09/2024-1,17%-3,45290,47292,28289,79293,1954K69
27/09/2024-3,26%-9,90293,92300,11292,16300,11832K26
26/09/20240,57%1,72303,82302,10300,10304,8094K15
25/09/2024-1,22%-3,74302,10306,32302,10308,28324K70
24/09/20240,91%2,75305,84302,40298,19306,54188K33
23/09/2024-0,63%-1,91303,09303,87302,71307,80177K24
20/09/20244,93%14,34305,00294,52294,52305,001M112
19/09/2024-0,08%-0,22290,66294,59286,01294,59371K27
18/09/20240,22%0,65290,88290,45290,45297,33892K17
17/09/2024-1,02%-2,99290,23292,69290,23292,6973K15
16/09/2024-14,81%-50,97293,22297,52293,02297,52716K43
13/09/202415,15%45,28344,19300,05299,00344,1978K17
12/09/20244,92%14,02298,91287,50287,50300,05499K423
11/09/2024-1,40%-4,04284,89284,64284,10286,00202K7
10/09/20241,87%5,29288,93283,20283,20288,9347K7
09/09/20240,62%1,75283,64287,00283,64287,12976K267
06/09/2024-3,17%-9,22281,89291,33281,80291,33131K8
05/09/2024-1,98%-5,89291,11296,07289,00296,07270K27
04/09/20241,30%3,81297,00285,00285,00297,00145K9
03/09/2024-3,22%-9,77293,19299,06293,19299,40398K38
02/09/20241,30%3,90302,96299,06299,06303,3347K7
30/08/20240,16%0,49299,06302,15297,75303,60367K189
29/08/20243,98%11,44298,57289,02289,02301,31122K106
28/08/2024-0,65%-1,89287,13287,41285,19287,41171K12
27/08/20241,31%3,74289,02285,40284,22289,02137K15
26/08/20240,02%0,05285,28285,23285,23287,72376K19
23/08/2024-1,33%-3,84285,23288,67284,32288,72206K21
22/08/20241,78%5,06289,07284,01282,44289,07396K138
21/08/20240,85%2,39284,01279,99279,40285,15122K41
20/08/20240,19%0,53281,62281,00280,04282,61238K111
19/08/20242,32%6,38281,09277,06275,35281,09161K76
16/08/20242,66%7,11274,71272,00271,63274,86134K44
15/08/2024-0,68%-1,83267,60269,43267,60270,01874K28
14/08/20240,79%2,10269,43266,20262,99269,4339K21
13/08/2024-0,10%-0,27267,33266,90266,90269,74137K16
12/08/20241,53%4,04267,60269,00263,77270,0083K110
09/08/2024-1,66%-4,44263,56264,90259,63264,90252K17
08/08/20243,08%8,00268,00259,64259,64268,00449K35
07/08/2024-3,16%-8,48260,00269,53259,64269,532M1.783
06/08/2024-0,17%-0,46268,48266,86265,65271,60366K38
05/08/2024-2,98%-8,27268,94265,00261,00271,40451K28
02/08/2024-3,41%-9,79277,21287,50273,35290,00830K37
01/08/20241,95%5,48287,00278,80278,06287,005M155
31/07/20245,36%14,33281,52271,00271,00281,525M2.179
30/07/20240,59%1,56267,19267,50264,75269,48519K31
29/07/20240,43%1,15265,63265,58264,09266,301M20
26/07/20242,12%5,48264,48261,22261,22266,902M42
25/07/2024-4,54%-12,32259,00261,40256,10261,984M136
24/07/20242,91%7,67271,32266,41266,41271,923M61
23/07/2024-0,09%-0,25263,65263,92262,01265,38567K101
22/07/2024-0,01%-0,02263,90259,56259,56263,90354K8
19/07/2024-0,83%-2,20263,92259,55256,00263,92231K25
18/07/20240,07%0,18266,12269,47264,57269,47417K21
17/07/20241,07%2,82265,94264,88264,51267,80468K336
16/07/20242,20%5,67263,12258,54258,54265,20251K12
15/07/2024-0,68%-1,75257,45259,10257,40262,22157K412
12/07/20240,84%2,16259,20254,60254,60260,93690K67
11/07/20244,27%10,53257,04247,42246,15257,04273K21
10/07/20243,58%8,51246,51239,85239,85248,4074K42
09/07/2024-1,60%-3,88238,00239,15238,00239,1535K8
08/07/2024-0,61%-1,48241,88242,75238,82242,7552K11
05/07/20242,51%5,95243,36242,51242,05244,53259K16
04/07/2024-1,74%-4,21237,41240,31237,41289,9978K9
03/07/20242,99%7,02241,62237,80237,43241,81113K8
02/07/2024-0,56%-1,32234,60236,17234,60236,17161K5
01/07/20240,75%1,75235,92235,70233,48236,50440K12
28/06/20241,04%2,42234,17233,30233,30235,1548K14
27/06/20241,61%3,67231,75231,31231,31231,9050K6
26/06/2024-0,49%-1,13228,08230,46227,46230,4620K22
25/06/2024-0,42%-0,96229,21229,70228,32230,0055K6
24/06/2024-0,31%-0,72230,17229,61229,61231,1922K5
21/06/2024-1,13%-2,64230,89233,53230,89233,532K6
20/06/20242,99%6,77233,53226,70226,70235,00100K34
18/06/20242,03%4,51226,76223,20223,20226,7616K18
17/06/20241,97%4,30222,25221,20220,75222,95236K13
14/06/2024-0,12%-0,26217,95218,21217,50219,43267K10
13/06/2024-1,46%-3,23218,21221,44216,18221,4440K13
12/06/20242,05%4,44221,44219,00219,00222,9822K8
11/06/2024-1,42%-3,13217,00216,07215,60217,0037K4
10/06/20241,27%2,76220,13217,00217,00220,46126K10
07/06/2024-2,44%-5,43217,37217,76213,22217,76103K21
06/06/20242,42%5,26222,80200,27200,27222,8056K21
05/06/20241,68%3,59217,54214,50213,48217,5495K107
04/06/2024-2,91%-6,41213,95211,28211,00214,169K8
03/06/20240,16%0,36220,36220,00218,00220,3626K10
31/05/20241,74%3,76220,00220,00220,00220,002201
29/05/2024-1,05%-2,30216,24216,02216,02217,1010K4
28/05/20241,52%3,28218,54217,97217,10218,54332K13
27/05/2024-0,65%-1,40215,26216,66215,26216,662K3
24/05/20241,99%4,22216,66214,85214,85216,66335K7
23/05/2024-2,11%-4,58212,44216,05211,93216,05483K19
22/05/2024-3,62%-8,15217,02222,60216,60222,601M57
21/05/2024-0,15%-0,33225,17223,30223,30225,865K23
20/05/20241,46%3,25225,50225,00223,18227,3844K16
17/05/20240,40%0,88222,25221,40221,40224,08381K25
16/05/20240,02%0,04221,37218,60217,80221,847K4
15/05/20241,17%2,55221,33218,40218,40222,00115K4
14/05/20240,76%1,65218,78220,22218,78220,279K3
13/05/2024--217,13217,32217,13218,065K6


*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

© 2017-2024 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