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: O1KE34

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
03/11/2025-3,29%-5,93174,13182,00174,13182,005302
29/10/2025-2,60%-4,80180,06181,00180,06181,005422
27/10/2025-0,01%-0,02184,86184,86184,86184,863692
24/10/2025-1,81%-3,41184,88188,52184,87188,524K4
23/10/20251,05%1,96188,29188,29188,29188,295641
22/10/20250,59%1,09186,33187,60186,33187,605602
21/10/20250,50%0,93185,24185,32185,24185,40263K13
20/10/20251,07%1,95184,31183,42183,42184,31262K5
17/10/2025-0,95%-1,75182,36183,30181,50183,30112K7
16/10/2025-3,49%-6,65184,11184,31184,11184,312K2
14/10/20250,29%0,56190,76190,57190,57190,8356K3
13/10/2025-1,84%-3,57190,20190,20190,20190,2060K1
01/10/20250,92%1,77193,77193,77193,77193,7741K1
30/09/2025-0,02%-0,04192,00192,00192,00192,001K1
29/09/2025-2,00%-3,92192,04192,04192,04192,047681
24/09/20251,30%2,52195,96195,96195,96195,9662K1
23/09/20250,01%0,02193,44193,44193,44193,4417K1
16/09/2025-0,61%-1,18193,42193,42193,42193,421K1
15/09/2025-0,66%-1,29194,60194,60194,60194,605831
09/09/20251,27%2,45195,89195,89195,89195,893911
08/09/2025-4,40%-8,91193,44193,44193,44193,4424K1
04/09/2025-1,03%-2,10202,35202,35202,35202,352021
27/08/20251,62%3,25204,45204,45204,45204,452041
26/08/2025-0,79%-1,60201,20201,20201,20201,202011
20/08/20251,60%3,20202,80203,06202,80203,064052
12/08/2025-0,52%-1,04199,60199,60199,60199,601991
11/08/2025-3,54%-7,36200,64202,40200,64202,4010K3
07/08/2025-0,55%-1,16208,00205,01205,01208,004132
06/08/2025-2,72%-5,84209,16209,16209,16209,166271
05/08/2025-1,45%-3,16215,00215,00215,00215,002151
01/08/2025-4,96%-11,38218,16217,04217,04218,592K4
29/07/20250,00%0,00229,54229,54229,54229,542K1
28/07/20251,01%2,30229,54229,54229,54229,549181
25/07/20250,34%0,77227,24227,24227,24227,2411K2
22/07/2025-0,37%-0,84226,47226,47226,47226,472K1
21/07/20250,41%0,93227,31227,31227,31227,311K1
14/07/2025-0,07%-0,16226,38226,38226,38226,385K1
11/07/20251,99%4,43226,54226,54226,54226,549061
09/07/20250,88%1,94222,11222,11222,11222,111K1
04/07/2025-0,62%-1,37220,17220,17220,17220,172K1
03/07/20250,66%1,46221,54221,54221,54221,542211
02/07/2025-0,86%-1,90220,08220,08220,08220,082201
01/07/2025-0,79%-1,76221,98221,98221,98221,986K1
27/06/2025-3,85%-8,95223,74223,52223,52224,106K4
26/05/2025-4,28%-10,40232,69232,69232,69232,691K1
15/05/20256,31%14,42243,09222,15222,15243,091K5
30/04/2025-7,84%-19,46228,67239,00224,00240,00267K12
29/04/20250,42%1,04248,13248,09248,09248,13198K4
28/04/20251,59%3,87247,09245,41245,41247,099862
14/04/20250,90%2,17243,22243,22243,22243,222431
04/04/2025-15,76%-45,11241,05242,00241,05242,0015K4
02/04/20255,33%14,47286,16286,16286,16286,1624K2
12/03/20253,40%8,93271,69271,69271,69271,699K3
05/03/2025-8,18%-23,40262,76262,76262,76262,762K1
24/02/20250,74%2,09286,16286,16286,16286,162861
14/02/20250,00%0,00284,07284,07284,07284,071K1
13/02/20250,67%1,90284,07284,07284,07284,072841
12/02/2025-0,60%-1,69282,17282,17282,17282,171K1
11/02/20252,61%7,22283,86283,86283,86283,863K1
07/02/2025-6,85%-20,33276,64299,94276,10299,941K4
27/01/2025-10,49%-34,80296,97312,02296,02312,028K4
21/01/20251,17%3,84331,77331,77331,77331,773K1
20/01/2025-0,28%-0,93327,93327,93327,93327,936552
17/01/20251,56%5,06328,86328,86328,86328,863281
16/01/20250,09%0,28323,80322,02322,02323,809692
15/01/20250,79%2,52323,52323,00323,00323,526462
14/01/20251,35%4,28321,00321,00321,00321,003211
13/01/20252,63%8,13316,72316,72314,85316,724K4
10/01/2025-0,26%-0,79308,59312,18308,59312,186202
09/01/2025-1,78%-5,62309,38315,05309,38315,053K2
08/01/20251,26%3,93315,00315,00315,00315,004K2
07/01/2025-0,09%-0,29311,07309,01309,01311,077K4
06/01/2025-2,47%-7,89311,36319,68310,08319,6845K29
03/01/20255,05%15,35319,25319,25319,25319,256K2
20/12/2024-7,14%-23,38303,90303,00303,00303,9031K2
26/11/202421,39%57,66327,28282,51282,51327,281K3
11/10/20247,42%18,62269,62269,62269,62269,6219K3
01/10/2024-2,49%-6,40251,00251,00251,00251,002511
24/09/20240,00%0,00257,40257,40257,40257,405141
18/09/20241,02%2,60257,40257,40257,40257,405141
16/09/20240,00%0,00254,80254,80254,80254,801K1
12/09/2024-1,62%-4,20254,80254,80254,80254,802K1
04/09/2024-0,67%-1,76259,00259,00259,00259,002591
30/08/202416,28%36,51260,76260,76260,76260,7620K2
05/08/2024-2,84%-6,56224,25225,49224,25225,494492
29/07/2024-0,05%-0,11230,81230,81230,81230,811K1
25/07/20243,20%7,17230,92231,38230,92231,383K3
09/07/20240,20%0,45223,75223,75223,75223,756K1
08/07/2024-0,98%-2,20223,30223,30223,30223,302231
28/06/20242,23%4,92225,50225,50225,50225,502251
26/06/20241,57%3,40220,58220,58220,58220,5822K1
18/06/20244,57%9,50217,18217,18217,18217,182K1
04/06/2024-0,91%-1,90207,68208,74207,68208,748312
23/05/2024-0,80%-1,68209,58209,58209,58209,5810K1
17/05/20243,50%7,14211,26212,31211,26212,314232
13/05/2024-1,01%-2,08204,12204,12204,12204,124081
09/05/20243,93%7,80206,20206,20206,20206,202061
07/05/20240,20%0,40198,40198,40198,40198,4020K1
06/05/20241,33%2,60198,00198,00198,00198,007921
03/05/2024-4,90%-10,06195,40195,20195,20195,4020K4
30/04/2024-0,84%-1,75205,46205,46205,46205,4621K1
29/04/2024-1,95%-4,13207,21207,07207,07207,214142
25/04/20241,68%3,50211,34211,34211,34211,342K1
24/04/20240,17%0,36207,84207,48205,89207,8426K3
22/04/20240,91%1,88207,48207,48207,48207,482071
12/04/20242,80%5,60205,60205,60205,60205,602051
10/04/20243,71%7,15200,00200,00200,00200,004001
18/03/20240,00%0,00192,85192,85192,85192,851921
13/03/20242,22%4,18192,85192,85192,85192,851921
04/03/20241,70%3,15188,67187,02187,02188,6738K3
29/02/20242,34%4,25185,52185,52185,52185,5219K9
26/02/2024-0,64%-1,16181,27181,27181,27181,2736K2
23/02/20241,89%3,38182,43182,43182,43182,4318K1
16/02/20241,27%2,25179,05177,84177,84179,055352
15/02/20242,97%5,10176,80176,29176,12176,8040K3
08/02/20241,20%2,04171,70171,70171,70171,702K1
07/02/20240,71%1,19169,66169,83169,66169,832K2
06/02/2024-0,10%-0,17168,47168,47168,47168,478421
05/02/2024-1,39%-2,38168,64171,02168,64171,021K3
02/02/20240,80%1,36171,02171,02171,02171,022K1
31/01/2024-1,96%-3,39169,66169,66169,66169,663K1
30/01/20241,20%2,05173,05173,05173,05173,052K1
29/01/2024-1,28%-2,21171,00173,60171,00173,603K6
26/01/20240,78%1,34173,21173,21173,21173,213K1
23/01/2024-1,27%-2,21171,87172,21171,87172,212K2
22/01/20240,33%0,58174,08173,91173,91174,083K3
19/01/2024-1,39%-2,45173,50173,50173,50173,5035K1
18/01/20240,88%1,53175,95175,95175,95175,958791
10/01/2024-1,17%-2,06174,42174,42174,42174,421741
03/01/20245,29%8,86176,48176,29176,29176,4824K2
18/12/2023-3,71%-6,46167,62169,49167,62169,493K2
04/12/20237,62%12,32174,08174,08174,08174,082K1
06/11/2023-3,20%-5,35161,76143,11143,11162,395K4
24/10/2023--167,11167,11167,11167,112K1


*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