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: NASD11

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
23/01/2025-0,06%-0,0118,0818,1017,8418,4989M10.193
22/01/2025-0,06%-0,0118,0918,2018,0718,3138M4.644
21/01/2025-0,17%-0,0318,1018,1317,9818,2514M3.779
20/01/2025-0,33%-0,0618,1318,3418,1318,507M6.965
17/01/20252,19%0,3918,1917,9317,9218,2925M6.318
16/01/2025-0,06%-0,0117,8017,9017,7818,0614M1.374
15/01/20251,66%0,2917,8117,5217,5218,0743M4.188
14/01/2025-0,90%-0,1617,5217,6217,3717,728M2.255
13/01/2025-0,45%-0,0817,6817,5717,4617,6825M4.769
10/01/2025-1,55%-0,2817,7617,9117,6117,9957M6.627
09/01/20250,00%0,0018,0418,0017,8818,145M1.913
08/01/20250,11%0,0218,0418,0317,9418,2526M2.797
07/01/2025-2,07%-0,3818,0218,3517,9118,4084M5.928
06/01/20250,11%0,0218,4018,5018,2918,7472M4.436
03/01/20252,11%0,3818,3818,1617,9118,5337M4.257
02/01/2025-1,48%-0,2718,0018,3717,8518,4728M3.353
30/12/2024-1,40%-0,2618,2718,4218,1118,4714M2.463
27/12/2024-1,23%-0,2318,5318,7518,3818,849M1.897
26/12/20241,19%0,2218,7618,6518,5518,8822M5.918
23/12/20242,54%0,4618,5418,2718,2718,6962M6.983
20/12/20240,00%0,0018,0817,6217,5518,4135M2.895
19/12/2024-2,80%-0,5218,0818,7918,0418,8821M2.495
18/12/2024-0,80%-0,1518,6018,9318,6019,1388M13.035
17/12/2024-0,74%-0,1418,7518,9018,6219,0127M10.838
16/12/20242,66%0,4918,8918,5218,3118,8921M69.438
13/12/20241,77%0,3218,4018,3318,1718,4310M4.321
12/12/20240,00%0,0018,0817,8717,8418,3025M8.018
11/12/20240,33%0,0618,0818,0418,0418,3319M2.216
10/12/2024-0,83%-0,1518,0218,1717,9418,2213M2.973
09/12/2024-0,87%-0,1618,1718,2718,1018,3215M3.370
06/12/20242,29%0,4118,3317,9917,9818,4027M1.982
05/12/2024-0,94%-0,1717,9218,0217,8218,0717M2.705
04/12/20241,06%0,1918,0918,0817,9818,1210M3.661
03/12/20240,06%0,0117,9017,9317,8118,068M3.949
02/12/20242,64%0,4617,8917,5817,5517,9831M19.264
29/11/2024-0,11%-0,0217,4317,5917,3917,739M2.261
28/11/20241,69%0,2917,4517,2417,2417,646M2.325
27/11/20241,36%0,2317,1617,0016,7917,1642M3.923
26/11/20240,53%0,0916,9316,8216,8216,976M1.127
25/11/20240,18%0,0316,8416,8816,8017,0029M3.696
22/11/2024-0,12%-0,0216,8116,7916,7116,8916M1.557
21/11/20241,20%0,2016,8316,7816,5616,8810M4.165
19/11/20240,85%0,1416,6316,4016,3616,6815M2.148
18/11/2024-2,37%-0,4016,4916,6416,3416,6431M5.749
14/11/2024-0,65%-0,1116,8917,0016,8217,1011M1.555
13/11/20240,47%0,0817,0016,9016,8417,177M6.554
12/11/2024-0,18%-0,0316,9216,8616,8617,106M1.047
11/11/20240,47%0,0816,9517,1016,8817,209M3.920
08/11/20240,78%0,1316,8716,8416,8417,0719M1.911
07/11/20241,76%0,2916,7416,5616,4116,8112M5.561
06/11/20241,54%0,2516,4516,6016,3516,6912M2.758
05/11/20240,56%0,0916,2016,1216,1016,344M1.437
04/11/2024-1,65%-0,2716,1116,2816,0316,328M6.138
01/11/20242,12%0,3416,3816,0816,0816,4312M2.225
31/10/2024-2,14%-0,3516,0416,3216,0116,3412M6.101
30/10/2024-0,73%-0,1216,3916,5216,3916,6011M1.243
29/10/20241,91%0,3116,5116,2016,1916,5821M2.553
28/10/20240,06%0,0116,2016,2616,1916,339M3.500
25/10/20241,50%0,2416,1916,1116,0716,3227M1.572
24/10/20240,06%0,0115,9516,1615,9516,1613M977
23/10/2024-1,54%-0,2515,9416,2015,8416,2311M1.353
22/10/20240,31%0,0516,1916,1516,0216,2715M3.985
21/10/20240,00%0,0016,1416,1016,0616,278M4.176
18/10/20241,32%0,2116,1416,0416,0216,1832M4.566
17/10/20240,00%0,0015,9316,1515,9316,2213M2.448
16/10/20240,31%0,0515,9316,0515,8416,066M2.332
15/10/2024-0,25%-0,0415,8816,0015,8516,1112M1.127
14/10/20240,25%0,0415,9216,0215,8616,0218M6.573
11/10/20240,76%0,1215,8815,8115,7015,9812M2.131
10/10/2024-0,19%-0,0315,7615,7215,6715,829M1.198
09/10/20241,81%0,2815,7915,5515,5315,8323M2.087
08/10/20242,51%0,3815,5115,2415,2415,567M1.302
07/10/2024-0,72%-0,1115,1315,1615,1115,315M2.394
04/10/20240,86%0,1315,2415,2915,0915,3011M1.081
03/10/20240,47%0,0715,1115,0915,0415,2340M839
02/10/2024-0,07%-0,0115,0414,9614,8515,1013M3.611
01/10/2024-1,18%-0,1815,0515,2214,9115,2411M3.215
30/09/20240,53%0,0815,2315,1515,1015,2920M801
27/09/2024-0,72%-0,1115,1515,3515,1115,356M1.143
26/09/20240,13%0,0215,2615,3415,1115,418M971
25/09/20240,33%0,0515,2415,1915,1415,3617M1.237
24/09/2024-1,04%-0,1615,1915,2015,0315,259M3.247
23/09/20240,66%0,1015,3515,3415,2615,4412M4.428
20/09/20241,46%0,2215,2515,0615,0415,3417M1.386
19/09/20241,35%0,2015,0315,0014,9415,1423M9.345
18/09/2024-0,34%-0,0514,8314,9614,7214,965M1.008
17/09/2024-0,33%-0,0514,8815,0314,8315,069M1.598
16/09/2024-1,45%-0,2214,9315,1414,8115,145M1.716
13/09/2024-0,59%-0,0915,1515,2315,0615,238M946
12/09/20240,66%0,1015,2415,0715,0715,317M1.113
11/09/20241,95%0,2915,1414,7814,6515,156M2.627
10/09/20242,34%0,3414,8514,5714,5414,888M1.025
09/09/20240,90%0,1314,5114,5314,4214,6310M3.856
06/09/2024-2,18%-0,3214,3814,6614,3514,669M1.512
05/09/2024-1,14%-0,1714,7014,8414,6614,9613M11.746
04/09/2024-0,13%-0,0214,8714,8614,7814,987M1.456
03/09/2024-3,50%-0,5414,8915,2014,8415,2511M1.813
02/09/20240,26%0,0415,4315,4915,3915,608M4.409
30/08/20241,58%0,2415,3915,4015,1915,5021M2.543
29/08/20241,13%0,1715,1515,1015,1015,4515M2.168
28/08/2024-0,66%-0,1014,9815,1314,8315,148M1.315
27/08/20240,87%0,1315,0814,9514,8715,0918M1.619
26/08/2024-0,66%-0,1014,9515,0914,8515,116M2.232
23/08/2024-0,79%-0,1215,0515,2714,9315,3026M20.471
22/08/20240,07%0,0115,1715,2615,1315,4375M1.224
21/08/20240,66%0,1015,1615,1015,0215,239M2.093
20/08/20240,94%0,1415,0614,9614,9415,129M1.073
19/08/20240,07%0,0114,9214,8814,7114,938M17.475
16/08/20240,00%0,0014,9114,7514,7414,968M978
15/08/20242,62%0,3814,9114,7514,6214,9929M3.656
14/08/20240,55%0,0814,5314,4914,2714,5423M17.900
13/08/20241,76%0,2514,4514,2614,2014,5140M1.059
12/08/20240,00%0,0014,2014,2014,1014,329M3.328
09/08/2024-0,63%-0,0914,2014,1014,0514,266M1.399
08/08/20242,07%0,2914,2914,1414,1214,3719M2.054
07/08/2024-1,69%-0,2414,0014,3314,0014,4310M4.317
06/08/2024-0,42%-0,0614,2414,2614,0814,4615M2.151
05/08/2024-2,59%-0,3814,3014,1013,9514,5535M9.486
02/08/2024-2,78%-0,4214,6814,7614,5714,8718M6.081
01/08/2024-1,11%-0,1715,1015,3814,9915,4541M3.538
31/07/20243,88%0,5715,2715,1915,1015,3317M4.525
30/07/2024-1,54%-0,2314,7015,0514,6915,1110M3.579
29/07/2024-0,33%-0,0514,9315,1314,9315,198M1.399
26/07/20241,01%0,1514,9814,9214,8515,127M2.034
25/07/2024-1,20%-0,1814,8315,0014,7615,1211M4.408
24/07/2024-2,41%-0,3715,0115,3315,0115,35122M4.731
23/07/2024-0,06%-0,0115,3815,4315,3315,5126M3.319
22/07/20240,85%0,1315,3915,3715,1915,444M2.967
19/07/2024-0,39%-0,0615,2615,3115,1415,3349M1.792
18/07/20241,32%0,2015,3215,2915,1215,4055M2.272
17/07/2024-2,01%-0,3115,1215,3015,0915,36120M4.817
16/07/2024-0,06%-0,0115,4315,5015,3115,5039M9.887
15/07/20240,26%0,0415,4415,5415,4415,6711M1.179
12/07/2024--15,4015,3815,3515,5724M2.435


*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

© 2017-2025 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