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: P1HC34

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
02/12/20242,95%30,451.062,601.062,601.062,601.062,601K1
29/11/20241,12%11,421.032,151.062,641.032,151.065,03130K21
25/11/2024-0,23%-2,381.020,731.020,731.013,521.024,8541K40
22/11/2024-0,48%-4,891.023,111.022,041.020,001.025,1059K58
21/11/20242,90%29,001.028,001.000,841.000,841.028,00195K4
18/11/2024-0,10%-1,00999,00998,88998,881.001,5221K6
06/11/20245,53%52,381.000,001.010,001.000,001.010,0012K2
05/11/20241,88%17,50947,62947,62947,62947,629471
01/11/20241,43%13,12930,12918,00918,00930,123K2
31/10/20241,44%13,00917,00917,00917,00917,009171
30/10/20241,27%11,38904,00909,00904,00909,003K2
29/10/20240,09%0,84892,62888,22880,00892,6252K3
28/10/20240,43%3,78891,78890,71886,44892,67154K74
25/10/2024-0,54%-4,80888,00888,00888,00888,003K1
23/10/2024-0,80%-7,20892,80892,80892,80892,804K1
22/10/2024-1,84%-16,88900,00900,00900,00900,003K1
21/10/20241,26%11,44916,88916,88916,88916,8820K1
15/10/20240,60%5,44905,44913,50905,44913,5024K5
11/10/20241,62%14,34900,00900,00900,00900,009001
09/10/20241,61%14,00885,66880,00880,00885,6665K74
08/10/20241,00%8,66871,66871,66871,66871,668711
07/10/20240,35%3,00863,00863,00863,00863,008631
02/10/2024-0,79%-6,88860,00860,00860,00860,008601
01/10/2024-0,21%-1,82866,88861,72859,14870,3218K21
26/09/20247,66%61,81868,70870,00867,85873,8054K40
05/09/2024-4,69%-39,71806,89806,89806,89806,8918K1
30/08/202416,89%122,31846,60848,35834,59849,9285K101
07/08/2024-1,22%-8,91724,29724,29724,29724,291K1
02/08/2024-7,72%-61,30733,20740,00733,20740,00811K13
31/07/20242,91%22,50794,50794,50794,50794,5072K5
30/07/2024-0,73%-5,66772,00772,00772,00772,00154K3
29/07/20240,21%1,66777,66786,24776,10786,24703K900
25/07/20240,14%1,08776,00775,00775,00776,00271K4
23/07/2024-0,14%-1,08774,92777,80774,92778,501M9
18/07/20244,42%32,86776,00775,96775,96776,00943K11
15/07/20241,09%8,04743,14743,14743,14743,1471K1
12/07/20247,04%48,33735,10743,95735,10743,95869K6
05/07/2024-0,77%-5,32686,77687,40686,77691,6012K3
24/06/20240,85%5,80692,09692,09692,09692,091K1
19/06/2024-1,03%-7,16686,29686,31685,54686,31275K5
18/06/20242,66%17,94693,45692,76692,76693,456K2
06/06/2024-1,94%-13,33675,51675,51675,51675,516751
05/06/20242,27%15,26688,84679,86678,79689,52412K119
04/06/2024-5,13%-36,42673,58708,58673,58708,581K2
29/04/20244,51%30,62710,00712,13707,52712,13284K327
19/03/20242,01%13,40679,38679,38676,70681,39407K131
12/03/20245,22%33,02665,98665,98665,98665,986651
20/02/202419,46%103,12632,96632,96632,96634,8854K4
21/11/20239,94%47,89529,84531,55529,65531,55125K49
18/10/2023-5,31%-27,03481,95480,93477,36481,951K3
10/10/20234,94%23,98508,98508,98508,98508,985081
24/08/2023-1,72%-8,50485,00492,94485,00492,94194K2
21/08/2023-0,20%-1,00493,50493,50493,50493,502K1
18/08/2023-3,36%-17,20494,50498,00493,50498,002K4
16/08/2023-0,60%-3,10511,70514,00511,70514,00205K4
03/08/20239,64%45,27514,80514,80514,80514,805141
07/07/202314,19%58,35469,53469,53469,53469,534691
31/05/2023-12,00%-56,09411,18411,18411,18411,182K1
03/03/202316,29%65,44467,27467,27467,27467,2747K1
10/01/20235,64%21,45401,83399,01399,01401,832K2
07/12/2022-0,48%-1,82380,38380,38380,38380,382K1
30/11/2022-5,53%-22,37382,20382,20382,20382,203821
28/11/20229,34%34,57404,57407,20404,57407,2062K6
18/10/20227,65%26,28370,00370,00370,00370,003701
02/09/20220,00%0,00343,72343,72343,72343,723431
30/08/202211,22%34,67343,72343,11343,11343,723K4
20/06/2022-10,94%-37,95309,05309,05309,05309,051K1
04/05/20220,84%2,90347,00347,00347,00347,003K1
03/05/20222,52%8,47344,10344,10344,10344,103K1
29/04/2022-1,78%-6,07335,63335,64335,63335,64331K2
28/04/20221,56%5,26341,70341,70341,70341,703411
27/04/2022-0,85%-2,89336,44336,44336,44336,443361
26/04/20221,69%5,63339,33339,33339,33339,333K1
25/04/20220,00%0,00333,70333,89333,70333,895K2
22/04/2022-0,67%-2,24333,70335,07333,70335,077K2
20/04/20221,72%5,69335,94334,57334,57335,942K2
19/04/20224,56%14,41330,25330,25330,25330,253K1
18/04/2022-1,70%-5,45315,84315,84315,84315,843K1
14/04/20220,50%1,60321,29321,29321,29321,291K1
13/04/20221,35%4,26319,69319,69319,69319,693191
12/04/2022-1,43%-4,57315,43315,43315,43315,433151
11/04/2022-1,44%-4,67320,00320,00320,00320,002K1
08/04/2022-1,59%-5,25324,67324,67324,67324,671K1
07/04/20222,71%8,72329,92327,40327,40329,929K4
06/04/20220,23%0,74321,20321,20321,20321,203K1
05/04/2022-1,95%-6,38320,46320,46320,46320,463K1
04/04/2022-4,32%-14,74326,84328,68326,84328,688K2
31/03/2022-2,13%-7,44341,58341,58341,58341,581K1
30/03/2022-1,33%-4,72349,02349,02349,02349,021K1
29/03/20223,34%11,44353,74353,95353,74353,952K2
28/03/2022-0,51%-1,76342,30342,30342,30342,306841
25/03/2022-1,20%-4,17344,06344,06344,06344,063441
24/03/20220,34%1,19348,23348,23348,23348,233481
23/03/2022-2,89%-10,31347,04347,64347,04347,643K2
22/03/20220,09%0,33357,35357,35357,35357,351K1
21/03/2022-1,68%-6,10357,02357,02357,02357,022K1
18/03/20220,07%0,24363,12363,12363,12363,127261
17/03/2022-0,23%-0,85362,88362,88362,88362,882K1
16/03/20221,36%4,88363,73363,73363,73363,738K1
15/03/20222,27%7,97358,85358,85358,85358,857K1
14/03/20221,65%5,70350,88349,82349,52350,883K4
11/03/20220,82%2,82345,18344,06344,06345,183K2
10/03/2022-2,71%-9,53342,36342,36342,36342,363421
09/03/20220,37%1,30351,89351,89351,89351,893K1
08/03/20220,71%2,46350,59350,59350,59350,591K1
07/03/2022-3,00%-10,78348,13348,13348,13348,136961
04/03/2022-2,74%-10,13358,91358,91358,91358,911K1
03/03/2022-2,87%-10,90369,04368,98368,98369,042K4
02/03/2022-0,69%-2,65379,94382,58379,94382,5810K2
25/02/20224,19%15,39382,59382,09382,09382,5911K2
24/02/20220,58%2,13367,20367,20367,20367,205K1
23/02/2022-2,94%-11,07365,07368,90363,89370,01371K16
22/02/2022-2,50%-9,63376,14378,70375,06378,707K3
18/02/2022-1,29%-5,04385,77387,67385,77388,52515K17
17/02/2022-1,51%-6,00390,81391,36390,81391,362K3
16/02/2022-0,58%-2,33396,81396,81396,81396,813K1
15/02/20221,37%5,40399,14399,17399,14399,171K2
14/02/2022-0,17%-0,66393,74393,74393,74393,747K1
11/02/2022-0,69%-2,75394,40396,50394,40396,506K2
10/02/2022-4,53%-18,85397,15397,15397,15397,154K1
09/02/20224,94%19,58416,00414,40414,40416,002K2
08/02/2022-1,28%-5,15396,42396,42396,42396,427921
07/02/2022-1,00%-4,05401,57401,57401,57401,5711K1
04/02/2022-1,95%-8,08405,62400,80400,80407,957K3
03/02/2022-1,65%-6,93413,70413,70413,70413,7012K1
02/02/20221,08%4,48420,63420,63420,63420,638412
01/02/20222,04%8,33416,15416,15416,15416,151K3
31/01/2022-1,73%-7,18407,82408,66407,82408,663K7
27/01/2022-1,89%-8,00415,00415,00415,00415,004151
26/01/2022-1,03%-4,42423,00427,14423,00427,148502
25/01/20221,43%6,02427,42426,56426,56427,423K8
24/01/2022-0,81%-3,44421,40421,83421,40421,835K6
21/01/2022-1,95%-8,46424,84427,17424,84428,29430K10
20/01/2022--433,30433,30433,30433,302K1


*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