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: N1RG34

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
19/11/20240,58%3,10540,00525,55525,55540,003K2
18/11/2024-0,97%-5,26536,90535,83535,83543,7864K6
14/11/20240,84%4,54542,16545,40538,92545,4029K5
13/11/20240,97%5,18537,62548,02537,62548,023K2
12/11/2024-2,12%-11,51532,44546,75523,26546,7537K5
11/11/2024-2,66%-14,85543,95569,80543,95569,8011K6
08/11/20243,77%20,30558,80576,75558,80576,753K4
07/11/20241,99%10,50538,50537,68536,64538,5012K5
06/11/20241,50%7,80528,00517,92517,92538,205K5
05/11/20243,21%16,20520,20520,50516,63520,50161K6
04/11/2024-3,08%-16,04504,00504,00504,00504,0011K2
01/11/20241,17%6,03520,04521,63520,04521,633K2
30/10/20241,19%6,05514,01514,00514,00523,2662K6
29/10/20241,29%6,46507,96510,00507,96510,009K2
25/10/2024-1,57%-8,00501,50511,53501,50511,53144K6
24/10/20242,04%10,19509,50504,00504,00509,50302K11
23/10/20244,02%19,31499,31501,76499,31501,766K2
22/10/2024-3,23%-16,00480,00480,00480,00480,005K1
21/10/20240,02%0,12496,00496,37496,00496,3711K3
18/10/2024-0,25%-1,24495,88490,98490,98495,8810K6
17/10/2024-3,75%-19,38497,12513,76496,08513,7625K12
16/10/20241,67%8,50516,50517,50516,50517,5068K3
15/10/20241,09%5,50508,00504,00504,00508,0072K4
14/10/20241,52%7,50502,50508,00502,50508,007K2
10/10/2024-0,29%-1,46495,00496,00489,74496,00236K8
09/10/2024-5,44%-28,58496,46497,64496,00500,244K5
08/10/20242,24%11,49525,04517,92517,92525,04154K6
07/10/2024-1,82%-9,54513,55521,52513,55521,79251K6
04/10/20242,07%10,59523,09522,31522,31523,092K2
03/10/20242,81%14,00512,50512,50512,50512,502K1
01/10/2024-0,60%-3,00498,50498,50498,50498,509971
30/09/20241,27%6,30501,50500,00500,00501,5025K2
27/09/20240,26%1,28495,20495,20495,20495,205K1
26/09/20241,48%7,20493,92493,92493,92493,9220K1
23/09/20247,41%33,57486,72521,12486,72521,1256K4
17/09/20241,10%4,95453,15453,15453,15453,152K1
12/09/2024-1,01%-4,56448,20450,70447,75454,053K4
11/09/20242,29%10,12452,76440,00440,00452,7615K2
10/09/20241,62%7,05442,64438,50438,50442,6446K3
09/09/20241,85%7,91435,59428,00428,00435,59390K8
06/09/2024-4,58%-20,52427,68429,36427,68429,36283K4
04/09/2024-2,33%-10,68448,20450,90448,20450,903K4
03/09/2024-5,15%-24,92458,88458,88458,88458,8841K1
02/09/20243,52%16,44483,80471,00471,00483,8010K2
30/08/20241,42%6,56467,36473,27467,36473,2710K2
29/08/20241,83%8,30460,80460,35460,35460,802K2
28/08/2024-1,24%-5,66452,50452,50452,50452,504521
26/08/2024-0,10%-0,46458,16460,00458,16460,00618K2
23/08/20240,91%4,12458,62457,24457,24458,62139K2
21/08/20242,64%11,70454,50454,50454,50454,504541
19/08/2024-2,48%-11,25442,80443,00442,80443,00651K9
16/08/2024-0,26%-1,20454,05456,00452,25456,0011K4
15/08/20242,81%12,45455,25452,70452,70455,2568K4
14/08/2024-1,88%-8,50442,80445,95442,80445,954K2
13/08/20242,36%10,39451,30445,55445,55451,3050K3
12/08/2024-0,16%-0,69440,91440,91440,91440,911K2
09/08/20241,71%7,43441,60441,18441,18441,601M2
08/08/20247,15%28,97434,17434,17434,17434,17521K16
07/08/20242,84%11,20405,20405,20405,20405,204051
05/08/2024-3,39%-13,82394,00393,60393,60394,00452K3
02/08/2024-3,19%-13,44407,82407,82407,82407,827K1
01/08/20240,34%1,42421,26418,31418,31422,9428K4
26/07/20241,59%6,56419,84419,84419,84419,844K1
25/07/2024-3,50%-15,00413,28413,28413,28413,288K1
24/07/2024-0,76%-3,30428,28428,28428,28428,286K1
23/07/20241,94%8,22431,58431,58431,58431,584K1
22/07/20244,07%16,56423,36425,46423,36425,461K2
18/07/20241,70%6,80406,80409,59405,50409,59335K6
17/07/2024-4,45%-18,61400,00400,10400,00400,108K3
16/07/20241,19%4,91418,61412,87412,87418,6118K3
15/07/2024-5,11%-22,30413,70440,00413,70440,0070K18
12/07/20240,78%3,37436,00436,00436,00436,0031K1
11/07/20240,71%3,06432,63430,43430,43432,6342K4
10/07/2024-0,79%-3,43429,57425,50425,50429,57292K3
09/07/20241,18%5,03433,00433,00433,00433,0039K1
08/07/20240,46%1,97427,97426,72425,46429,29278K4
05/07/2024-1,61%-6,96426,00426,00426,00426,0043K1
03/07/2024-1,15%-5,04432,96432,96432,96432,961K1
02/07/2024-0,05%-0,24438,00446,00438,00446,0023K5
01/07/20241,09%4,74438,24434,90434,90438,2419K2
27/06/2024-1,92%-8,50433,50433,50433,50433,5017K1
26/06/2024-0,50%-2,20442,00450,00442,00450,0027K3
25/06/2024-0,67%-3,00444,20444,20444,20444,2018K1
24/06/20243,08%13,36447,20447,20447,20447,2031K1
21/06/2024-0,70%-3,04433,84436,90433,84436,90406K4
20/06/20241,16%5,02436,88434,00434,00436,88104K2
19/06/20240,13%0,57431,86431,86431,86431,868631
18/06/20241,47%6,25431,29433,44429,00433,4412K6
17/06/20240,79%3,34425,04425,46425,04425,46177K2
14/06/2024-0,84%-3,57421,70421,70421,70421,7017K1
13/06/2024-1,41%-6,08425,27431,35425,27437,31445K8
12/06/20240,08%0,35431,35432,13431,35432,13692K2
11/06/20240,23%1,00431,00428,28428,28432,0044K5
10/06/20244,12%17,00430,00425,05425,05430,005K3
07/06/20241,95%7,90413,00409,59409,59413,0057K2
06/06/2024-6,23%-26,90405,10418,39405,10418,3954K3
05/06/20245,44%22,28432,00432,00432,00432,009K2
04/06/20241,38%5,59409,72403,55403,55409,7254K4
03/06/2024-2,95%-12,27404,13402,15402,15404,1353K2
31/05/2024-3,64%-15,75416,40415,00409,34419,65691K18
29/05/2024-0,49%-2,13432,15429,14429,14432,1560K3
28/05/2024-3,91%-17,67434,28444,30430,77444,30877K38
27/05/20241,11%4,95451,95451,94438,56451,9825K8
24/05/20245,95%25,12447,00416,36416,36447,0069K14
23/05/20241,90%7,85421,88423,36421,88423,36222K7
22/05/2024-0,95%-3,97414,03424,45412,30424,451M25
21/05/20240,97%4,00418,00417,06417,06418,00297K6
20/05/2024-2,01%-8,50414,00418,00414,00418,0023K4
17/05/2024-2,20%-9,50422,50429,57422,50430,4357K12
15/05/20241,94%8,22432,00431,00431,00432,009K4
14/05/2024-0,87%-3,72423,78422,94420,42423,7825K3
13/05/2024-0,60%-2,58427,50427,60427,00429,5729K5
10/05/20242,89%12,08430,08428,00427,98430,0810K3
09/05/20249,14%35,00418,00406,40406,40424,71580K20
08/05/2024-0,26%-1,00383,00384,00383,00384,0013K3
07/05/2024-2,54%-10,00384,00411,60384,00411,608K3
06/05/20241,03%4,00394,00394,00394,00394,004K1
03/05/20241,56%6,00390,00390,00390,00390,008K1
02/05/20241,59%6,00384,00384,00384,00384,004K2
30/04/20241,08%4,03378,00378,00378,00378,0019K1
29/04/2024-0,06%-0,23373,97374,00373,97374,0019K2
24/04/20242,24%8,20374,20374,20374,20374,207K1
23/04/20240,83%3,00366,00366,00366,00366,004K1
19/04/2024-2,22%-8,26363,00363,00363,00363,007K1
18/04/2024-1,26%-4,74371,26371,26371,26371,268K2
17/04/2024-3,84%-15,00376,00376,00376,00376,008K2
16/04/20243,30%12,50391,00391,00391,00391,0012K2
15/04/20240,01%0,02378,50383,00378,50383,009K2
12/04/20241,47%5,48378,48381,52378,48381,5234K2
11/04/20243,12%11,30373,00373,00373,00373,004K2
09/04/2024-2,44%-9,04361,70361,70361,70361,707K1
08/04/20243,29%11,82370,74369,26367,78370,74165K4
04/04/2024-1,80%-6,58358,92366,32358,92366,3233K2
03/04/2024--365,50367,85365,50367,8520K2


*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