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
22/04/2025-2,29%-18,90806,10806,10806,10806,102K1
17/04/2025-0,78%-6,50825,00825,00825,00825,008251
14/04/20252,09%16,99831,50847,43831,50847,433K2
10/04/2025-5,95%-51,49814,51814,51814,51814,512K1
09/04/202511,29%87,83866,00869,00866,00869,005K2
08/04/20250,00%0,00778,17778,17778,17778,177781
07/04/20251,49%11,43778,17769,80768,36778,1794K4
04/04/2025-15,39%-139,43766,74714,92714,92766,748K4
27/03/2025-1,66%-15,33906,17906,17906,17906,1753K1
24/03/20253,96%35,09921,50921,50921,50921,509211
21/03/20250,27%2,41886,41881,52881,52886,418K2
19/03/20250,23%2,07884,00885,00884,00885,004K2
17/03/2025-3,95%-36,23881,93881,93881,93881,934K1
07/03/20251,16%10,51918,16918,16918,16918,169K1
06/03/2025-5,30%-50,77907,65906,28899,85924,42551K585
28/02/20251,29%12,22958,42958,42958,42958,429581
25/02/2025-1,48%-14,22946,20950,74939,55956,6531K32
21/02/2025-2,57%-25,34960,42936,47936,47960,4218K2
20/02/2025-1,28%-12,81985,76985,00985,00985,762K2
18/02/20250,73%7,26998,57998,57998,57998,574K1
13/02/2025-0,21%-2,05991,31991,31991,31991,313K1
10/02/20250,69%6,85993,36993,36993,36993,369931
07/02/20250,66%6,51986,51991,00986,51999,0025K12
06/02/2025-0,91%-9,01980,00987,43980,00987,4318K9
05/02/2025-0,94%-9,40989,01991,98989,01992,9756K12
04/02/2025-1,59%-16,14998,41997,67997,67998,412K2
03/02/2025-1,78%-18,381.014,551.041,451.014,551.041,45157K19
31/01/20250,72%7,371.032,931.032,931.032,931.032,936K1
30/01/20254,96%48,421.025,561.015,921.015,921.025,565K2
27/01/2025-2,15%-21,43977,14977,14977,14977,1444K1
24/01/2025-2,10%-21,43998,57998,57998,57998,5710K1
21/01/20250,73%7,411.020,001.012,021.012,021.020,006K2
20/01/2025-0,61%-6,211.012,591.003,10952,941.012,6637K9
17/01/20252,71%26,881.018,801.009,061.009,061.018,8012K3
16/01/20250,95%9,31991,92989,00989,00991,926K2
14/01/20252,26%21,72982,61982,32982,32982,612K2
13/01/2025-1,04%-10,08960,89960,89960,89960,895K1
10/01/20250,09%0,86970,97993,28970,97993,282K2
08/01/20250,90%8,65970,11936,05936,05970,115K2
07/01/2025-1,80%-17,65961,461.040,07955,871.040,07135K100
06/01/2025-0,94%-9,32979,11979,11979,11979,119791
03/01/20251,78%17,24988,43974,85974,85988,4318K6
02/01/2025-4,69%-47,79971,19997,92968,221.000,89730K676
18/12/2024-1,67%-17,341.018,981.018,981.018,981.018,9820K1
11/12/2024-2,49%-26,481.036,321.036,321.036,321.036,321K1
09/12/20240,19%2,001.062,801.062,801.062,801.062,801K1
06/12/20241,55%16,231.060,801.060,801.060,801.060,801K1
05/12/2024-0,95%-9,981.044,571.036,211.035,001.046,6921K20
04/12/2024-0,21%-2,271.054,551.054,551.054,551.054,551K1
03/12/2024-0,54%-5,781.056,821.067,421.056,821.067,4222K3
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
07/04/2022--329,92327,40327,40329,929K4


*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