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
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
13/05/2024-1,34%-2,94217,13217,32217,13218,065K6
10/05/2024-0,18%-0,39220,07221,65220,07222,0512K5
09/05/20244,10%8,69220,46215,00215,00220,71672K37
08/05/20240,97%2,03211,77211,77211,77211,772K1
07/05/20240,19%0,39209,74209,35209,00210,036K7
06/05/20241,41%2,92209,35206,43206,43212,009K27
03/05/2024-1,80%-3,78206,43207,27206,12207,2733K11
02/05/2024-0,33%-0,70210,21208,60206,30210,211M1.127
30/04/2024-2,67%-5,79210,91213,38210,49213,8933K29
29/04/2024-0,71%-1,54216,70215,37215,37219,0557K56
26/04/2024-3,35%-7,56218,24229,00218,24229,0044K26
25/04/202413,47%26,80225,80204,20204,20226,20212K37
24/04/20243,30%6,36199,00193,46193,46199,0039K16
23/04/2024-0,82%-1,60192,64193,42192,64193,9922K7
22/04/2024-4,45%-9,05194,24199,90193,75199,9053K15
19/04/20240,34%0,69203,29202,60201,80204,4312K10
18/04/20240,80%1,60202,60203,10201,68205,3528K13
17/04/20240,02%0,05201,00200,98200,09201,557K8
16/04/20240,73%1,46200,95199,12199,00202,0014K12
15/04/20240,78%1,55199,49197,94196,50199,50115K28
12/04/2024-0,92%-1,84197,94204,02197,64210,0062K36
11/04/20241,05%2,07199,78198,67196,00199,78156K22
10/04/2024-0,15%-0,29197,71198,00195,45198,4314K19
09/04/2024-0,23%-0,45198,00200,20197,70202,40148K17
08/04/2024-1,70%-3,43198,45201,88197,60201,88148K22
05/04/20245,52%10,56201,88191,32191,32202,00100K21
04/04/20241,61%3,03191,32188,00186,90191,3244K15
03/04/20240,74%1,39188,29186,30186,30188,3062K25
02/04/20241,33%2,45186,90185,63184,14187,0049K45
01/04/20241,95%3,53184,45185,00182,24186,45118K248
28/03/20243,38%5,92180,92178,02176,94181,1226K27
27/03/2024--175,00171,53171,53175,00138K24


*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