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: R1CL34

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
01/07/2022-0,04%-0,0491,4091,4491,1391,446393
30/06/2022-1,54%-1,4391,4493,1587,4893,15241K34
29/06/2022-14,48%-15,7392,8797,5592,8797,56703K29
28/06/20222,55%2,70108,60105,16105,16108,6746K6
27/06/2022-3,03%-3,31105,90107,25103,00107,2520K6
24/06/202216,93%15,81109,2195,7795,77109,29125K17
23/06/2022-2,55%-2,4493,4096,3091,7896,3081K8
22/06/2022-0,06%-0,0695,8495,5295,5296,487683
21/06/20221,17%1,1195,9096,8195,0796,8187K6
20/06/2022-1,20%-1,1594,7994,7994,7994,791891
17/06/2022-5,94%-6,0695,9497,9588,8297,9598K15
14/06/2022-3,30%-3,48102,00102,00102,00102,0010K1
13/06/2022-7,29%-8,30105,48109,00105,48109,003K6
10/06/2022-6,78%-8,28113,78118,00113,78118,0016K8
09/06/2022-10,49%-14,31122,06125,76122,06125,7628K7
07/06/2022-0,38%-0,52136,37136,37136,37136,377K1
06/06/20222,16%2,90136,89136,89136,89136,8914K1
03/06/2022-2,22%-3,04133,99136,08133,99136,08108K4
02/06/2022-0,44%-0,60137,03134,18134,18137,03109K3
31/05/2022-3,18%-4,52137,63138,75137,22138,759K20
30/05/20223,18%4,38142,15141,69141,68142,1524K7
27/05/20224,11%5,44137,77137,00137,00137,7716K3
26/05/20227,87%9,65132,33130,87130,87132,337K2
25/05/20223,05%3,63122,68124,00122,68124,0026K5
24/05/2022-10,28%-13,64119,05118,88118,88119,05120K5
23/05/2022-1,16%-1,56132,69135,00131,47135,00129K4
20/05/2022-5,78%-8,23134,25140,00131,25140,00192K7
19/05/2022-3,82%-5,66142,48142,30142,30142,4814K2
18/05/2022-5,65%-8,87148,14150,00148,14150,003K4
17/05/20220,85%1,32157,01158,60157,01158,60252K3
13/05/20224,71%7,01155,69154,14154,14155,692K2
12/05/2022-3,90%-6,04148,68148,83145,95150,0018K9
11/05/2022-1,33%-2,08154,72155,59154,72155,592K3
10/05/2022-1,01%-1,60156,80159,59156,80159,5997K7
09/05/2022-14,82%-27,57158,40171,71158,40171,71312K16
05/05/2022-2,34%-4,46185,97185,97185,97185,971851
04/05/2022-0,92%-1,77190,43190,43190,43190,4327K1
03/05/2022-2,48%-4,89192,20192,20192,20192,2010K1
02/05/20222,82%5,40197,09197,03192,68197,0979K7
29/04/2022-4,40%-8,82191,69197,80191,69198,4062K4
28/04/20220,25%0,50200,51200,51200,51200,5112K1
25/04/20221,95%3,83200,01195,29195,29200,01151K5
22/04/20222,60%4,98196,18195,51195,51196,1879K2
19/04/2022-0,45%-0,87191,20192,00191,20192,002K2
18/04/20224,01%7,40192,07184,68184,68192,073762
12/04/2022-0,14%-0,25184,67185,00184,67185,0019K2
11/04/20221,28%2,33184,92182,59181,00185,97176K7
08/04/2022-3,09%-5,82182,59187,00182,59187,0053K3
07/04/2022-0,93%-1,76188,41190,00187,08190,002K3
06/04/2022-2,16%-4,20190,17188,84188,48190,17191K3
05/04/20221,45%2,77194,37201,01194,37201,0131K9
04/04/2022-2,12%-4,14191,60191,49191,49192,4749K4
01/04/2022-2,29%-4,59195,74194,21194,21195,7415K2
31/03/20223,06%5,95200,33195,13195,13200,87181K10
30/03/20221,49%2,86194,38193,23193,23194,3836K4
29/03/20221,86%3,50191,52190,00190,00191,9113K4
28/03/20223,51%6,38188,02186,00186,00188,0214K3
25/03/2022-0,79%-1,44181,64183,00181,64183,0042K3
24/03/2022-0,73%-1,35183,08183,00183,00183,0810K2
23/03/2022-2,93%-5,57184,43185,35183,78185,3521K3
22/03/20221,64%3,06190,00186,94186,94190,009K7
21/03/2022-2,24%-4,29186,94186,94186,94186,9462K1
18/03/20221,09%2,07191,23191,83191,23192,0098K3
17/03/20220,62%1,16189,16188,00188,00189,1615K2
16/03/20222,47%4,54188,00189,00188,00189,005K3
15/03/20223,65%6,46183,46180,20180,20183,4622K6
14/03/20221,43%2,49177,00177,00177,00177,005K1
11/03/20221,38%2,38174,51174,29173,06176,00198K6
10/03/20221,04%1,78172,13176,93172,13176,939K3
09/03/20223,37%5,55170,35172,00170,35172,55116K5
08/03/20221,51%2,45164,80161,36161,36165,4091K4
07/03/2022-7,26%-12,70162,35171,10162,35171,2341K18
04/03/2022-2,83%-5,09175,05180,00173,87181,08188K22
03/03/2022-7,62%-14,86180,14196,00180,14196,00137K18
02/03/2022-5,80%-12,00195,00195,00195,00195,00177K2
25/02/20220,00%0,00207,00207,00207,00207,0056K1
24/02/20222,89%5,81207,00190,69189,76207,00164K14
23/02/2022-6,42%-13,81201,19203,06200,25203,0673K5
18/02/2022-3,40%-7,57215,00215,00215,00215,0049K1
17/02/2022-1,47%-3,33222,57222,57222,57222,5710K1
16/02/20221,58%3,52225,90221,82221,82225,9046K2
15/02/2022-5,05%-11,83222,38221,37221,37222,38377K3
10/02/20221,48%3,42234,21233,39233,39235,3142K5
09/02/20222,25%5,07230,79229,00229,00235,9475K13
08/02/20224,89%10,52225,72225,29225,29226,44298K4
07/02/20225,13%10,50215,20215,00215,00215,2016K2
04/02/2022-4,94%-10,63204,70205,37201,30205,37228K8
02/02/20221,09%2,33215,33216,14215,24216,1444K5
01/02/20227,92%15,63213,00213,85213,00215,0031K5
31/01/20220,52%1,02197,37197,20197,20200,2050K3
28/01/2022-4,36%-8,96196,35195,00194,61198,0936K12
27/01/2022-3,94%-8,41205,31205,31205,31205,3141K1
25/01/20222,94%6,11213,72213,72213,72213,722131
24/01/2022-6,93%-15,46207,61195,01195,01207,617923
20/01/2022-0,22%-0,50223,07223,07223,07223,072231
19/01/2022-2,47%-5,66223,57223,57223,57223,572231
18/01/20221,42%3,21229,23229,23229,23229,23229K8
10/01/2022-0,58%-1,31226,02226,31226,02226,3190K2
07/01/20221,89%4,22227,33227,33227,33227,335K1
06/01/2022-3,75%-8,69223,11231,80221,01231,80756K8
05/01/2022-0,75%-1,76231,80230,01230,01231,8086K7
04/01/20222,20%5,02233,56233,00233,00234,4876K7
03/01/20226,38%13,71228,54216,79216,00228,541M62
30/12/2021-3,07%-6,80214,83218,08214,83221,75796K32
29/12/20210,64%1,41221,63219,70219,70221,6311K2
28/12/20210,36%0,80220,22220,22220,22220,226602
27/12/2021-2,79%-6,30219,42221,03219,42221,036K3
23/12/20210,03%0,06225,72227,26223,61227,26792K15
22/12/20212,63%5,79225,66219,50219,50226,88120K7
21/12/202112,87%25,07219,87220,00219,87220,00223K5
16/12/2021-1,91%-3,80194,80199,00194,20200,58242K6
15/12/2021-2,85%-5,82198,60204,00194,80204,0044K6
14/12/20211,26%2,55204,42204,42204,42204,422041
13/12/2021-4,53%-9,57201,87202,51201,42205,382M26
10/12/20212,40%4,95211,44206,94206,94211,4473K3
09/12/2021-2,60%-5,51206,49206,49206,49206,492061
08/12/20215,49%11,03212,00204,60203,97213,209K5
07/12/2021-4,04%-8,46200,97212,75200,97213,15250K19
06/12/202111,23%21,14209,43192,58192,58210,1410K8
03/12/2021-1,78%-3,41188,29194,84188,29195,12195K7
02/12/20212,23%4,19191,70190,68190,37191,7046K3
01/12/2021-1,31%-2,49187,51201,29187,51201,51347K14
30/11/2021-3,41%-6,70190,00194,20190,00194,205K2
29/11/20212,53%4,86196,70198,33191,58202,34395K15
26/11/2021-13,38%-29,64191,84204,99190,08204,9981K24
25/11/2021-2,40%-5,44221,48221,48221,48221,481K1
22/11/2021-1,74%-4,03226,92228,39226,92228,3922K3
18/11/20210,87%2,00230,95230,13230,13230,9524K3
17/11/2021-0,70%-1,61228,95228,95228,95228,952K1
16/11/2021-0,21%-0,49230,56229,32229,32230,565K2
12/11/2021-1,84%-4,32231,05232,61229,18232,6181K5
11/11/2021-3,62%-8,84235,37243,21235,29243,60521K11
10/11/2021-2,48%-6,22244,21247,47244,21248,22509K8
09/11/2021--250,43251,18250,43251,184K3


*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. (v3.6.1)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito