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: N1XP34

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
12/08/20221,55%7,23473,07471,85471,85473,0796K2
11/08/20222,00%9,13465,84465,84465,84465,84233K1
10/08/20223,30%14,61456,71456,71456,71456,71365K1
09/08/2022-3,08%-14,06442,10442,10442,10442,10354K1
08/08/2022-2,28%-10,65456,16464,82456,16464,82229K3
05/08/2022-3,31%-15,99466,81466,81466,81466,81140K1
04/08/2022-0,97%-4,74482,80482,80482,80482,80145K1
03/08/20222,71%12,87487,54489,50487,54489,50293K4
02/08/2022-0,29%-1,36474,67475,37474,67475,37190K2
01/08/2022-0,18%-0,88476,03476,03476,03476,03271K1
29/07/20220,92%4,33476,91476,91476,91476,9152K1
28/07/2022-0,60%-2,87472,58472,95472,58473,2826K7
27/07/20221,45%6,78475,45475,45475,45475,45190K1
26/07/20220,75%3,51468,67477,50467,22477,50300K3
25/07/2022-2,94%-14,08465,16465,16465,16465,1633K1
22/07/2022-2,59%-12,73479,24479,24479,24479,24244K1
21/07/20221,41%6,85491,97490,64490,60491,97255K3
20/07/20225,64%25,89485,12483,12483,12485,12420K2
19/07/20224,41%19,40459,23455,96455,84459,23507K5
18/07/2022-1,17%-5,21439,83437,45435,78440,40237K11
15/07/20223,16%13,64445,04445,04445,04445,04312K1
14/07/20222,73%11,48431,40433,57431,40433,57507K2
13/07/20221,63%6,75419,92419,92419,92419,92294K1
12/07/20221,41%5,73413,17413,17413,17413,17215K1
11/07/20220,71%2,86407,44407,44407,44407,444K1
08/07/2022-0,57%-2,33404,58405,51404,58405,51377K2
07/07/20222,21%8,81406,91406,91406,91406,91407K1
06/07/20221,64%6,44398,10398,10398,10398,10163K1
05/07/20222,25%8,63391,66380,00379,58391,66310K4
01/07/20220,24%0,91383,03383,03383,03383,033831
30/06/2022-2,36%-9,22382,12383,38382,12384,15235K15
29/06/2022-6,14%-25,60391,34389,24389,24391,34577K3
27/06/2022-0,25%-1,06416,94416,77416,34416,94284K3
24/06/20224,59%18,36418,00418,09418,00419,22548K4
23/06/2022-2,27%-9,29399,64401,05399,64401,05161K2
22/06/2022-0,08%-0,32408,93408,93408,93408,93204K1
21/06/2022-0,30%-1,25409,25409,25409,25409,254091
17/06/2022-7,49%-33,23410,50410,50410,50410,50493K2
10/06/2022-2,41%-10,97443,73443,73443,73443,7322K1
09/06/20225,68%24,42454,70454,07454,07454,70872K2
08/06/2022-2,58%-11,40430,28430,28430,28430,28344K1
07/06/20222,67%11,48441,68441,68441,68441,68221K1
06/06/2022-1,76%-7,72430,20430,20430,20430,20215K1
03/06/2022-1,80%-8,02437,92437,92437,92437,9292K1
01/06/2022-1,58%-7,15445,94445,94445,94445,9489K1
31/05/2022-2,54%-11,83453,09450,74450,74453,09509K6
27/05/20221,39%6,37464,92466,21464,92466,21303K2
26/05/20223,02%13,46458,55458,55458,55458,55371K1
25/05/20223,41%14,66445,09438,50438,50445,09408K3
24/05/2022-0,12%-0,53430,43430,43430,43430,43133K1
23/05/2022-0,85%-3,68430,96431,69430,96431,69669K2
20/05/2022-0,82%-3,60434,64434,64434,64434,6474K1
19/05/2022-0,50%-2,19438,24438,24438,24438,24482K1
18/05/2022-3,64%-16,65440,43440,43440,43440,43132K1
17/05/20221,65%7,40457,08455,00455,00457,08325K2
16/05/2022-2,56%-11,80449,68455,05449,68455,05140K2
13/05/20225,15%22,61461,48444,48444,48461,48804K4
12/05/2022-1,31%-5,84438,87438,87438,87438,87132K1
11/05/2022-3,39%-15,62444,71448,57444,71450,88422K4
10/05/20223,34%14,89460,33464,05460,33464,05858K2
09/05/20220,00%0,00445,44445,44445,44445,448901
05/05/2022-1,41%-6,37445,44445,44445,44445,44267K1
04/05/20222,47%10,87451,81451,81451,81451,81325K2
03/05/20220,08%0,34440,94442,66440,94442,66404K3
02/05/20224,31%18,20440,60429,66429,66440,60713K9
29/04/2022-3,15%-13,73422,40423,96422,40424,86352K3
28/04/20223,18%13,43436,13439,33436,13439,33186K2
27/04/20220,64%2,70422,70422,70422,70422,70469K1
26/04/20220,74%3,09420,00420,00420,00420,004201
25/04/20221,45%5,95416,91416,16416,16416,91221K2
22/04/2022-0,87%-3,62410,96414,25410,96414,25124K2
20/04/2022-0,39%-1,64414,58420,00414,58420,00333K2
19/04/20224,28%17,10416,22416,22416,22416,22254K1
18/04/2022-0,34%-1,36399,12403,86399,12403,86365K2
14/04/20220,77%3,06400,48400,48400,48400,48364K1
13/04/20222,45%9,52397,42397,34397,34397,42279K2
12/04/2022-0,50%-1,95387,90393,80387,90393,80234K3
11/04/2022-1,29%-5,10389,85389,85389,85389,85394K1
08/04/2022-3,81%-15,64394,95394,12394,03394,95194K4
06/04/20220,57%2,33410,59413,09408,37413,09531K8
05/04/2022-2,56%-10,72408,26408,26408,26408,26372K1
04/04/2022-1,14%-4,83418,98418,30418,30420,79803K4
01/04/2022-5,14%-22,96423,81423,81423,81423,81136K1
31/03/20220,00%0,00446,77444,35444,35446,77139K2
30/03/2022-3,62%-16,79446,77446,77446,77446,77317K1
29/03/20223,16%14,22463,56458,85457,67463,5634M7
28/03/20220,22%0,99449,34449,67449,34450,07834K4
25/03/2022-3,10%-14,32448,35453,13448,35453,139K2
24/03/20223,64%16,27462,67457,16457,16462,67524K3
23/03/2022-3,94%-18,33446,40446,40446,40446,40228K1
22/03/2022-0,87%-4,08464,73466,90462,29466,90145K9
21/03/2022-2,22%-10,66468,81464,16464,16468,81494K2
18/03/20220,02%0,11479,47470,86468,49482,41770K5
17/03/20220,67%3,17479,36479,06475,60479,36577K3
16/03/20222,82%13,04476,19472,50472,50476,19435K2
15/03/20221,13%5,18463,15457,30456,30463,15909K3
11/03/20220,66%2,99457,97457,97457,97457,9764K1
10/03/2022-0,47%-2,16454,98454,98454,98454,984541
09/03/20221,97%8,85457,14458,98457,14462,421M5
08/03/20222,76%12,03448,29466,00448,29466,001M5
07/03/2022-1,35%-5,95436,26440,08436,26440,08361K2
04/03/2022-5,38%-25,16442,21463,22442,21463,221M5
03/03/2022-3,35%-16,20467,37483,56467,37483,56264K3
02/03/2022-2,33%-11,54483,57485,54483,57485,541M5
25/02/20221,03%5,03495,11495,42493,46495,42370K5
24/02/20225,05%23,54490,08478,58478,58490,08797K6
23/02/2022-2,33%-11,12466,54470,48466,54483,15669K7
22/02/2022-0,73%-3,53477,66472,07468,48477,661M6
18/02/2022-1,83%-8,95481,19477,27477,27481,19335K2
17/02/2022-3,90%-19,89490,14510,00490,14510,001M2
16/02/20220,96%4,86510,03502,92502,73510,031M3
15/02/20224,65%22,45505,17503,96503,96505,171M3
14/02/2022-2,29%-11,33482,72494,05482,72494,05222K5
11/02/2022-6,84%-36,26494,05501,97486,00501,971M5
10/02/2022-3,04%-16,63530,31536,06527,81536,06435K3
09/02/20222,93%15,59546,94531,35531,35546,94786K4
08/02/20221,54%8,07531,35523,27519,52531,352M14
07/02/2022-1,02%-5,41523,28523,29523,28523,29682K2
04/02/2022-0,05%-0,28528,69513,80513,75528,69384K6
03/02/2022-3,99%-21,97528,97549,65528,97549,65556K5
02/02/20220,54%2,96550,94560,00549,00560,00187K9
01/02/20221,67%8,98547,98550,86538,43550,861M5
31/01/20229,14%45,16539,00534,20530,46539,002M4
28/01/2022-2,91%-14,78493,84502,13493,84506,222M5
27/01/2022-5,92%-31,98508,62538,00506,85538,002M5
26/01/20220,01%0,06540,60549,84540,60553,141M8
25/01/2022-1,03%-5,62540,54541,41531,44541,41488K4
24/01/2022-1,40%-7,77546,16546,16546,16546,16521K1
21/01/2022-1,72%-9,67553,93544,00544,00553,93165K2
20/01/2022-3,62%-21,16563,60565,25563,60565,25639K2
19/01/2022-4,47%-27,36584,76589,39584,76589,39663K2
18/01/2022-1,27%-7,88612,12611,88611,88612,12148K2
17/01/20220,74%4,57620,00620,00620,00620,006201
14/01/2022--615,43611,84611,84615,43828K3


*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