papéis
login
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
22/06/2021-2,27%-4,96213,17213,73213,07214,05124K20
21/06/2021-0,15%-0,32218,13216,92215,90218,45423K34
18/06/20210,05%0,12218,45215,36211,49218,45116K13
17/06/2021-0,72%-1,58218,33217,99217,68220,5810K6
16/06/20210,06%0,13219,91220,67219,91220,6729K4
15/06/2021-1,28%-2,86219,78222,64219,77225,0650K11
14/06/2021-3,49%-8,04222,64229,54222,00229,54645K46
11/06/2021-1,01%-2,36230,68225,12225,12230,689K2
10/06/2021-3,59%-8,67233,04230,08228,56233,0422K5
08/06/20211,56%3,71241,71240,00240,00241,7128K3
07/06/20210,00%0,00238,00238,74238,00242,4062K7
04/06/2021-3,83%-9,47238,00251,99237,88251,99351K17
02/06/2021-0,37%-0,93247,47249,34245,87250,00246K39
01/06/20212,64%6,40248,40247,43247,43250,3979K11
31/05/2021-1,12%-2,75242,00242,00242,00242,009681
28/05/2021-1,86%-4,65244,75244,02241,89245,4026K8
27/05/20211,95%4,76249,40248,00248,00249,64474K18
26/05/20213,37%7,97244,64241,66240,61244,64116K9
25/05/20213,60%8,23236,67229,30229,30238,10325K21
24/05/20212,54%5,66228,44225,00224,23228,4450K5
21/05/20210,62%1,38222,78225,16222,64225,16298K131
20/05/20210,86%1,89221,40221,40221,40221,402211
19/05/2021-2,59%-5,83219,51219,95219,51219,954392
18/05/20211,17%2,61225,34228,50225,34228,5015K5
17/05/20210,69%1,53222,73221,19218,55222,73226K11
14/05/20215,84%12,20221,20211,60211,60221,311M70
13/05/20211,46%3,00209,00209,00203,38209,00139K19
12/05/2021-4,91%-10,63206,00209,00206,00209,00299K15
11/05/2021-1,27%-2,78216,63215,11215,11216,6376K4
10/05/2021-0,26%-0,58219,41220,21219,07221,0065K8
07/05/20213,59%7,62219,99218,37218,21219,99116K4
06/05/2021-4,25%-9,43212,37220,00208,85220,00159K30
05/05/2021-3,05%-6,97221,80228,59221,80228,59200K22
04/05/2021-3,61%-8,57228,77237,50226,95237,50145K18
03/05/20210,74%1,75237,34238,99235,49240,0090K10
30/04/20213,96%8,97235,59231,99230,60236,55493K46
29/04/2021-3,73%-8,79226,62243,30226,62243,301M64
28/04/2021-1,79%-4,29235,41234,79234,00235,59483K17
27/04/20211,37%3,23239,70236,00236,00239,99117K10
26/04/20210,20%0,47236,47237,56236,47237,56292K12
23/04/20212,61%6,00236,00230,05228,78236,00429K25
22/04/20212,81%6,29230,00239,99230,00239,99260K19
20/04/2021-3,41%-7,90223,71232,90219,00232,90480K49
19/04/2021-2,19%-5,19231,61236,80231,61237,4281K20
16/04/2021-0,29%-0,70236,80244,75236,76244,75215K21
15/04/2021-3,38%-8,30237,50245,21236,87245,21607K37
14/04/2021-0,25%-0,62245,80249,24245,80251,00360K17
13/04/2021-1,09%-2,71246,42245,00240,00246,42584K19
12/04/2021-2,45%-6,27249,13248,90243,19249,13808K29
09/04/20211,95%4,89255,40250,51250,51255,40582K43
08/04/2021-2,70%-6,95250,51248,01248,01250,51976K34
07/04/20210,86%2,19257,46258,59256,41263,203M58
06/04/2021-0,09%-0,23255,27251,57251,48256,5655K8
05/04/20213,66%9,02255,50256,00252,15256,0095K13
01/04/20210,52%1,28246,48245,83245,69246,93964K43
31/03/2021-0,27%-0,67245,20247,40241,38247,99148K16
30/03/20213,62%8,59245,87234,43234,43246,00105K10
29/03/2021-1,42%-3,41237,28244,44237,28244,446K4
26/03/20212,42%5,69240,69244,02237,43244,02376K18
25/03/20212,35%5,40235,00225,01225,01235,00275K17
24/03/2021-0,78%-1,80229,60241,40227,41245,00191K29
23/03/2021-6,64%-16,47231,40243,50228,74243,50354K42
22/03/2021-0,45%-1,13247,87247,40247,40248,2911K4
19/03/20210,40%1,00249,00245,21240,34249,00768K40
18/03/2021-0,40%-1,00248,00249,00248,00256,05164K14
17/03/2021-1,19%-3,00249,00252,94249,00255,0023K8
16/03/2021-5,44%-14,51252,00253,74248,19253,74218K12
15/03/20217,20%17,90266,51264,33260,80271,99439K42
12/03/20211,89%4,61248,61246,10246,10248,61259K14
11/03/2021-2,41%-6,03244,00249,58244,00249,5861K9
10/03/2021-3,76%-9,76250,03257,99250,03257,9956K7
09/03/20210,15%0,39259,79260,99251,80261,00987K48
08/03/20216,66%16,19259,40243,24243,24259,40105K16
05/03/2021-2,77%-6,92243,21256,77235,03259,2043K13
04/03/2021-8,98%-24,67250,13262,61250,13264,19556K27
03/03/20213,08%8,20274,80272,01272,01279,70184K15
02/03/20213,68%9,47266,60259,40259,40270,80167K11
01/03/2021-0,41%-1,07257,13256,00254,44257,9732K7
26/02/20212,54%6,40258,20253,00248,01258,20252K13
25/02/2021-1,72%-4,40251,80270,00244,41270,00225K25
24/02/20214,79%11,70256,20249,20249,20262,08461K22
23/02/20214,04%9,49244,50236,01227,17245,20204K27
22/02/202110,64%22,60235,01220,11216,40241,60407K27
19/02/20212,82%5,83212,41207,99207,99214,0690K16
18/02/20211,71%3,47206,58200,00200,00206,58184K13
17/02/202111,76%21,38203,11189,00189,00206,41745K62
12/02/2021-1,27%-2,33181,73181,99180,01182,8816K15
11/02/2021-0,99%-1,84184,06184,33182,00185,50289K18
10/02/2021-4,18%-8,10185,90188,16184,70189,55167K23
09/02/20210,60%1,15194,00188,78185,69194,00359K33
08/02/2021-5,00%-10,15192,85196,28189,20196,28310K43
05/02/20215,34%10,29203,00192,00192,00203,00261K20
04/02/2021-2,67%-5,29192,71192,28191,74194,31135K16
03/02/20214,21%8,00198,00190,00183,51198,00162K25
02/02/2021-4,86%-9,70190,00198,90177,50198,90595K66
01/02/202111,88%21,20199,70179,37178,25199,7056K10
29/01/2021-5,09%-9,58178,50188,10177,34189,69121K22
28/01/20213,91%7,08188,08192,96183,63192,96230K24
27/01/20210,56%1,00181,00176,35175,00183,71382K28
26/01/2021-7,73%-15,09180,00194,00178,45194,001M107
22/01/2021-6,21%-12,91195,09207,00193,44207,00227K21
21/01/20217,22%14,00208,00191,35191,35208,0041K6
20/01/2021-1,62%-3,20194,00195,70192,99199,0191K9
19/01/20212,18%4,20197,20195,60195,60199,99217K15
15/01/2021-5,85%-12,00193,00198,88193,00198,88493K18
14/01/20216,54%12,59205,00198,36197,31205,00750K10
13/01/2021-0,60%-1,16192,41190,00190,00192,41320K16
12/01/2021-2,48%-4,93193,57196,40193,57196,40182K29
11/01/20210,22%0,43198,50197,91197,84198,50271K17
08/01/2021-1,71%-3,44198,07200,47195,00200,472M41
07/01/20213,95%7,65201,51193,30193,30201,51796K18
06/01/20211,26%2,41193,86193,86193,86193,8639K1
05/01/20212,55%4,76191,45187,20187,20191,4548K6
04/01/2021-2,44%-4,66186,69185,23185,16188,6969K49
30/12/20206,29%11,32191,35188,10187,99191,352M9
22/12/2020-1,43%-2,62180,03184,84180,03184,8433K7
21/12/2020-2,97%-5,59182,65178,70178,70182,6537K3
18/12/20200,00%0,00188,24188,24188,24188,244K1
17/12/2020-0,37%-0,70188,24188,24186,20188,249K4
16/12/2020-1,27%-2,44188,94188,94188,94188,949441
14/12/2020-5,69%-11,55191,38198,00191,38198,007722
10/12/2020-5,30%-11,35202,93208,28202,93208,288K2
09/12/20200,64%1,37214,28213,10213,10214,2810K4
08/12/20201,00%2,11212,91212,91212,91212,916K1
07/12/2020-0,70%-1,49210,80210,80210,80210,802K1
04/12/20201,11%2,34212,29212,29212,29212,291K2
03/12/20200,00%0,00209,95209,95209,95209,954191
02/12/20200,94%1,95209,95203,80203,70210,461K4
01/12/2020-1,66%-3,51208,00208,00208,00208,002K1
30/11/2020-3,46%-7,59211,51216,81211,51217,8186K39
27/11/20201,20%2,60219,10216,30215,90219,1012K3
26/11/20200,00%0,00216,50216,50216,50216,502161
24/11/20204,74%9,80216,50218,95216,50221,7087K10
23/11/2020--206,70205,65205,65206,705K2


*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


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito