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: 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
04/10/20241,86%8,84485,00485,88485,00490,2115K4
01/10/2024-0,18%-0,84476,16472,67470,31476,644K5
30/09/2024-4,00%-19,86477,00474,44473,00477,00594K5
26/09/20242,32%11,27496,86493,92493,92499,564K9
25/09/2024-1,29%-6,37485,59490,98482,01490,9857K45
24/09/20241,44%6,96491,96486,08484,40491,96105K48
23/09/20241,09%5,22485,00485,00485,00485,002K3
20/09/20240,37%1,78479,78466,00466,00480,6486K158
19/09/20241,70%8,00478,00464,00460,00478,0010K6
18/09/20241,12%5,22470,00458,16458,16473,00609K8
17/09/2024-1,70%-8,04464,78473,00463,69473,0027K7
16/09/20241,11%5,17472,82464,83464,83473,2018K4
13/09/20240,55%2,57467,65469,53467,18471,69236K495
12/09/20241,23%5,63465,08465,08465,08465,084651
11/09/20242,99%13,34459,45451,98450,41459,9023K50
09/09/20241,49%6,55446,11453,15446,11453,1559K17
06/09/2024-0,48%-2,11439,56434,19434,19440,337K5
05/09/2024-3,82%-17,53441,67448,65441,09448,655K9
03/09/2024-2,88%-13,62459,20459,20459,20459,204591
30/08/2024-0,50%-2,36472,82472,82472,82472,826K1
29/08/20243,23%14,85475,18475,85475,18475,858K2
28/08/2024-1,11%-5,17460,33460,33460,33460,339202
27/08/20243,83%17,15465,50459,45459,45465,5040K2
23/08/20241,33%5,88448,35448,35448,35448,358961
22/08/20241,70%7,39442,47443,99440,61445,2629K46
19/08/20240,49%2,12435,08433,44432,15435,167K16
16/08/20240,22%0,95432,96434,28432,42434,2824K55
15/08/20242,55%10,75432,01432,01432,01432,018641
13/08/2024-0,19%-0,80421,26420,42420,42421,2610K24
12/08/2024-3,68%-16,11422,06425,27422,06425,2727K28
09/08/20242,09%8,98438,17428,28428,28438,1718K4
08/08/20242,69%11,23429,19429,19429,19429,194291
07/08/2024-2,35%-10,04417,96430,86414,95430,8657K132
06/08/20247,01%28,05428,00424,40424,40434,4087K183
05/08/2024-10,36%-46,21399,95399,95399,95399,957991
02/08/20240,00%0,00446,16446,16446,16446,164461
31/07/20241,52%6,66446,16445,13444,06452,3227K59
30/07/20241,10%4,77439,50445,72439,45445,7213K5
26/07/20240,43%1,86434,73432,87432,87437,2285K94
25/07/2024-8,10%-38,14432,87462,91432,87462,91189K45
24/07/2024-1,56%-7,45471,01478,56471,01478,5624K3
23/07/20241,28%6,04478,46480,00477,31480,8212K15
19/07/20242,59%11,93472,42468,02468,02472,426K4
18/07/20241,65%7,49460,49460,49460,49460,494K3
17/07/2024-2,99%-13,94453,00453,00453,00453,002K1
16/07/20242,95%13,40466,94461,64461,64468,2830K3
15/07/20240,17%0,78453,54453,54453,54453,549071
12/07/20243,37%14,77452,76453,00452,45453,8344K17
11/07/2024-1,15%-5,08437,99441,32430,00441,326K4
10/07/20240,24%1,08443,07441,19441,19443,0719K2
09/07/2024-0,67%-2,99441,99441,99441,99441,9913K1
08/07/20243,37%14,50444,98433,86433,86444,983K2
04/07/2024-4,08%-18,32430,48430,48430,48430,482K1
02/07/20242,47%10,80448,80447,31447,04448,805K3
01/07/2024-1,79%-8,00438,00446,17432,39446,1710K7
28/06/20240,16%0,71446,00451,44445,72451,447K16
27/06/20240,60%2,65445,29445,29445,29445,298901
26/06/20241,13%4,96442,64442,64442,64442,644421
25/06/20244,96%20,68437,68427,19427,19437,681K2
24/06/20243,26%13,15417,00410,71410,71417,008272
21/06/2024-1,32%-5,40403,85403,85403,85403,854031
20/06/20240,13%0,52409,25406,50406,50409,253K2
19/06/2024-0,60%-2,47408,73417,70408,73417,7021K3
18/06/20242,19%8,80411,20408,00407,60411,2014K5
17/06/20240,71%2,82402,40404,99392,40404,9914K9
14/06/2024-3,64%-15,08399,58411,18393,12411,18212K10
13/06/2024-1,75%-7,37414,66415,88414,66415,889K2
12/06/20242,57%10,59422,03413,28413,28422,3054K4
11/06/2024-1,72%-7,18411,44410,00410,00413,252K3
10/06/20242,53%10,32418,62415,00415,00418,6213K3
07/06/20241,42%5,72408,30403,82402,00408,301M22
06/06/2024-2,40%-9,88402,58410,00402,54412,1463K12
05/06/20240,11%0,46412,46412,67412,46412,676K2
04/06/20247,25%27,85412,00401,60401,60412,4022K52
03/06/2024-0,30%-1,17384,15393,36384,15393,36624K12
29/05/20240,90%3,42385,32385,32385,32385,327701
28/05/20240,22%0,84381,90381,20381,20381,9012K2
27/05/2024-1,20%-4,64381,06375,00375,00381,066K3
24/05/20242,79%10,47385,70386,84383,84386,84608K42
23/05/2024-2,30%-8,85375,23379,01375,23383,001M12
22/05/2024-0,32%-1,24384,08387,66384,08387,662K3
21/05/20246,29%22,80385,32380,76380,76385,7085K67
15/05/2024-0,41%-1,51362,52362,52362,52362,521K1
13/05/20240,21%0,76364,03366,12364,03366,1211K2
10/05/2024-0,58%-2,13363,27366,84363,27366,8416K2
09/05/20242,47%8,82365,40365,40365,40366,4811K4
06/05/20240,77%2,73356,58358,75356,58358,7513K2
03/05/2024-0,79%-2,80353,85353,15353,15354,2051K4
25/04/20240,89%3,15356,65361,20356,65361,20302K8
24/04/20243,25%11,12353,50355,95353,50355,9522K3
22/04/20243,13%10,40342,38342,38342,38342,381K1
19/04/2024-1,37%-4,62331,98332,45331,98332,4550K2
17/04/20240,41%1,37336,60337,27336,60337,2750K6
16/04/20242,73%8,90335,23335,23335,23335,234K2
12/04/2024-3,26%-11,00326,33328,44325,00328,442K3
11/04/20241,56%5,18337,33337,33337,33337,333371
09/04/2024-3,84%-13,28332,15335,11326,05335,1112K7
02/04/2024-0,88%-3,08345,43342,36342,36345,433K2
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
16/01/2024--303,66298,24298,24303,6671K2


*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
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