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
28/03/20242,20%7,51348,51348,51348,51348,513481
26/03/2024-0,01%-0,02341,00343,40341,00343,402K2
25/03/20240,20%0,68341,02341,02341,02341,026K2
22/03/20244,80%15,58340,34338,98338,98340,346792
20/03/20240,00%0,00324,76324,76324,76324,763241
19/03/2024-0,99%-3,24324,76324,76324,76324,763241
13/03/20241,79%5,76328,00325,00325,00330,001K3
12/03/20241,82%5,76322,24322,24322,24322,243221
11/03/2024-0,50%-1,58316,48316,48316,48316,486321
08/03/20240,29%0,93318,06317,13317,13318,0618K2
07/03/20240,87%2,73317,13317,13317,13317,133171
06/03/20240,91%2,85314,40314,40314,40314,407K2
05/03/20240,00%0,00311,55311,55311,55311,553111
04/03/20242,52%7,65311,55311,55311,55311,553111
27/02/20241,91%5,70303,90304,21303,90304,216082
26/02/2024-2,38%-7,28298,20304,46298,20304,463K2
22/02/20247,70%21,84305,48302,90302,90305,486K3
21/02/20240,62%1,76283,64283,64283,64283,642831
20/02/2024-1,16%-3,31281,88282,77281,88282,775642
19/02/2024-3,02%-8,87285,19284,80284,80285,193K2
15/02/20242,53%7,25294,06294,35294,06294,3568K2
14/02/2024-1,13%-3,29286,81286,52286,52286,819K2
09/02/2024-2,47%-7,36290,10301,60290,10301,603K2
08/02/2024-1,44%-4,34297,46297,46297,46297,468921
05/02/2024-0,07%-0,20301,80304,11301,80304,118K5
02/02/2024-2,28%-7,05302,00311,86302,00311,8610K2
01/02/2024-0,65%-2,01309,05323,20309,05323,2016K4
31/01/20240,00%0,00311,06313,72311,06313,7210K2
29/01/20240,85%2,61311,06308,44308,44311,0616K2
26/01/2024-1,19%-3,72308,45308,46308,45308,463K2
25/01/2024-0,46%-1,43312,17313,65312,17313,652K2
23/01/20241,06%3,29313,60313,60313,60313,605K1
19/01/20242,41%7,31310,31310,31310,31310,316K1
18/01/2024-0,22%-0,66303,00303,00303,00303,0018K1
17/01/20240,00%0,00303,66303,66303,66303,6618K1
16/01/20241,82%5,42303,66298,24298,24303,6671K2
11/01/2024-0,75%-2,25298,24300,49298,24300,4910K2
08/01/20240,40%1,21300,49300,49300,49300,493K1
05/01/20241,28%3,77299,28299,28299,28299,284K1
04/01/20240,34%1,01295,51295,51295,51295,512951
02/01/2024-0,42%-1,24294,50295,74294,50295,745K4
21/12/2023-1,12%-3,36295,74295,74295,74295,7449K1
19/12/2023-0,05%-0,15299,10299,10299,10299,105981
18/12/20230,37%1,11299,25301,05299,25301,0531K2
15/12/2023-0,62%-1,86298,14298,14298,14298,144K1
14/12/20231,14%3,38300,00296,50296,50300,001K2
11/12/20230,38%1,11296,62296,76296,62296,762K2
08/12/20230,66%1,93295,51296,64295,51296,646K2
07/12/20234,41%12,40293,58292,03292,03293,5822K2
06/12/2023-0,28%-0,78281,18281,18281,18281,182811
05/12/20233,52%9,58281,96281,96281,96281,963K1
04/12/20233,57%9,38272,38272,16272,16272,3814K2
30/11/20231,15%3,00263,00263,00263,00263,0011K1
29/11/20230,78%2,00260,00252,84252,84260,0038K2
28/11/2023-0,97%-2,52258,00257,92257,92261,12221K7
27/11/20231,58%4,04260,52260,52260,52260,5210K1
24/11/2023-2,43%-6,38256,48256,48256,48256,485K1
22/11/20232,80%7,16262,86262,86262,86262,867K5
21/11/20230,22%0,55255,70255,15255,15255,703K2
20/11/2023-0,72%-1,85255,15255,15255,15255,158K1
17/11/202312,75%29,07257,00256,00256,00257,005132
10/11/20231,75%3,93227,93227,93227,93227,933K1
03/11/20235,77%12,21224,00221,32221,32224,008932
01/11/2023-3,81%-8,39211,79213,66211,79213,66170K2
13/10/2023-3,01%-6,83220,18225,94220,18225,945K3
11/10/2023-1,54%-3,55227,01227,01227,01227,017K1
05/10/2023-0,24%-0,56230,56232,74230,56232,749253
29/09/20230,59%1,35231,12231,12231,12231,125K2
27/09/2023-4,14%-9,93229,77228,40228,40230,206883
20/09/20232,23%5,22239,70239,70239,70239,704791
18/09/2023-1,74%-4,16234,48233,51233,46234,485K3
15/09/2023-1,72%-4,18238,64239,15238,64239,1597K2
13/09/20230,00%0,00242,82242,82242,82242,825K1
08/09/2023-0,02%-0,06242,82242,79242,72242,8237K8
29/08/2023-1,03%-2,53242,88242,88242,88242,8824K2
24/08/2023-0,67%-1,65245,41246,36245,41246,3635K2
22/08/20230,00%0,00247,06247,06247,06247,062471
21/08/2023-0,03%-0,08247,06244,17244,00247,0678K6
18/08/2023-1,69%-4,26247,14247,59247,14247,594K3
17/08/2023-2,02%-5,19251,40251,40251,40251,405K1
16/08/20231,13%2,86256,59256,59256,59256,595131
15/08/20230,00%0,00253,73253,73253,73253,732531
14/08/20231,66%4,14253,73252,56252,24253,7326K3
11/08/2023-3,35%-8,64249,59249,59249,59249,5912K2
08/08/2023-1,25%-3,27258,23261,50258,23261,508K5
07/08/20232,22%5,67261,50261,50261,50261,5016K1
04/08/20230,00%0,00255,83255,83255,83255,833K1
03/08/2023-1,58%-4,10255,83259,93255,83259,939K2
31/07/20231,59%4,06259,93255,87255,86259,9321K3
28/07/2023-0,78%-2,01255,87259,92255,87259,92104K5
27/07/20238,10%19,32257,88260,00257,88266,001M28
26/07/2023-0,64%-1,54238,56240,56238,56243,3617K5
25/07/2023-0,89%-2,16240,10242,45239,18242,4522K3
24/07/20232,14%5,08242,26242,26242,26242,2615K1
20/07/20230,00%0,00237,18237,18237,18237,184741
19/07/20230,05%0,12237,18239,00237,15239,009K3
18/07/20231,05%2,47237,06240,49237,06240,492K2
17/07/2023-1,76%-4,21234,59234,59234,59234,593K1
14/07/20230,00%0,00238,80238,80238,80238,8051K1
13/07/2023-1,81%-4,41238,80238,80238,80238,803K1
12/07/2023-1,06%-2,61243,21250,74243,21250,7410K3
11/07/2023-0,45%-1,12245,82245,82245,82245,8212K1
06/07/2023-1,91%-4,81246,94246,94246,94246,942461
05/07/20231,95%4,81251,75247,32247,32251,7532K3
04/07/20230,09%0,21246,94249,94246,94249,942K2
03/07/2023-1,16%-2,90246,73246,73246,73246,732461
30/06/2023-0,55%-1,38249,63249,70249,63250,062K3
28/06/20232,57%6,29251,01245,00245,00251,0177K7
27/06/20235,83%13,48244,72237,77237,77244,7210K3
26/06/2023-0,20%-0,46231,24230,07230,07231,245K2
22/06/2023-0,55%-1,28231,70232,16231,70232,164632
21/06/20233,50%7,87232,98232,32232,32233,122K3
19/06/2023-2,23%-5,13225,11225,11225,11225,112251
16/06/20230,48%1,11230,24230,24230,24230,243K1
15/06/20230,64%1,46229,13229,13229,13229,134581
14/06/2023-0,70%-1,61227,67230,43227,67230,434K2
13/06/2023-0,29%-0,67229,28229,29229,28229,292K2
12/06/20237,24%15,52229,95225,90225,90230,3056K6
05/06/20230,43%0,91214,43213,52213,52214,438563
02/06/20236,51%13,05213,52210,43210,43213,5212K3
31/05/20230,23%0,47200,47205,00200,47205,00145K5
30/05/20230,00%0,00200,00200,00200,00200,002K2
23/05/20230,00%0,00200,00200,00200,00200,002K1
22/05/20230,35%0,69200,00200,00200,00200,003K2
19/05/20230,66%1,31199,31199,31199,31199,311K1
18/05/20231,10%2,15198,00198,00198,00198,0020K3
17/05/20232,70%5,14195,85195,00195,00197,163K3
16/05/20231,85%3,47190,71190,71190,71190,717621
15/05/20232,51%4,59187,24187,24187,24187,244K1
12/05/2023-6,12%-11,91182,65183,47182,57183,5692K75
10/05/20230,29%0,56194,56194,56194,56194,561941
09/05/2023-0,27%-0,53194,00194,53191,57194,536K3
08/05/20234,11%7,68194,53186,85186,85194,5380K6
05/05/2023--186,85185,03185,03186,8517K5


*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. (v4.0.8)
www.ibovx.com.br


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