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
30/05/20252,51%17,98735,63735,63735,63735,6337K1
29/05/20250,00%0,00717,65717,65717,65717,654K1
27/05/20256,13%41,47717,65722,26716,10722,2817K24
21/05/2025-3,77%-26,50676,18676,18676,18676,181K1
20/05/2025-2,00%-14,34702,68704,16696,24704,164K3
19/05/20254,38%30,11717,02717,02717,02717,027171
13/05/20250,41%2,80686,91686,91686,91686,916861
12/05/20256,39%41,07684,11685,06683,67689,2613K19
06/05/2025-1,34%-8,73643,04643,68642,95644,057K11
05/05/20256,19%37,97651,77651,74651,66652,148K13
28/04/20252,31%13,83613,80613,80613,80613,806131
25/04/20255,73%32,51599,97599,97599,97599,971K1
22/04/20250,43%2,42567,46567,46567,46567,465671
14/04/20250,05%0,30565,04560,33559,29565,04525K10
11/04/20252,32%12,81564,74549,68549,68564,741K2
09/04/20250,00%0,00551,93551,93551,93551,935511
08/04/20254,91%25,85551,93555,84551,93555,841K2
07/04/20250,88%4,59526,08511,00511,00526,08225K4
04/04/2025-3,92%-21,25521,49519,69514,72530,5053K102
03/04/2025-9,74%-58,56542,74585,99535,18585,998K6
02/04/20252,83%16,54601,30593,22593,22601,302K2
31/03/2025-1,92%-11,42584,76580,80580,80584,762K2
28/03/2025-4,98%-31,22596,18600,70594,66600,7011K11
26/03/2025-1,40%-8,93627,40636,33626,13636,3340K63
25/03/2025-0,78%-5,00636,33636,87636,33636,8711K2
24/03/20254,23%26,03641,33633,65633,65641,331K2
21/03/20251,32%8,00615,30599,84599,84615,3025K41
19/03/20253,96%23,15607,30602,04602,04607,8413K22
18/03/2025-3,65%-22,15584,15599,84584,15599,846K2
14/03/20250,38%2,30606,30599,84599,84606,3070K116
13/03/20250,15%0,90604,00609,00597,80616,5434K33
12/03/20251,29%7,66603,10615,97603,10615,972K4
11/03/2025-0,73%-4,40595,44598,27595,44598,274K2
10/03/2025-1,82%-11,15599,84599,84599,84599,845991
07/03/2025-14,43%-103,01610,99610,00597,59611,0828K26
28/02/20252,62%18,21714,00710,00705,60716,8021K16
27/02/2025-2,74%-19,63695,79696,16695,79696,161K2
26/02/20254,25%29,14715,42715,42715,42715,427151
25/02/2025-0,44%-3,05686,28679,92665,09690,0037K28
24/02/2025-1,52%-10,67689,33679,38668,66689,3310K5
21/02/20250,00%0,00700,00697,05697,05700,006K2
20/02/2025-6,83%-51,29700,00673,00667,60700,2646K44
19/02/20251,59%11,75751,29739,54738,00757,769K6
18/02/2025-3,05%-23,28739,54747,00739,54751,494K4
17/02/20252,10%15,68762,82762,82762,82763,506K3
14/02/2025-2,31%-17,66747,14764,80744,27764,8010K12
13/02/20254,04%29,68764,80758,00758,00764,802K2
12/02/2025-3,02%-22,88735,12736,78734,77736,784K5
11/02/2025-0,52%-3,99758,00761,99758,00761,9914K7
10/02/2025-0,71%-5,44761,99771,00761,99771,003K2
07/02/2025-1,04%-8,07767,43780,23766,59780,2335K27
06/02/20250,42%3,24775,50776,05774,47782,0034K9
05/02/20251,98%15,01772,26766,55766,55772,262K2
04/02/20250,50%3,77757,25753,48752,98757,2526K15
03/02/2025-3,28%-25,58753,48763,62753,48775,0128K21
31/01/2025-2,73%-21,89779,06800,95778,94800,9524K11
30/01/20251,88%14,76800,95791,32791,32801,0513K16
29/01/20250,01%0,09786,19786,73783,75787,1550K9
28/01/202513,70%94,72786,10704,49704,49786,10465K23
27/01/20250,44%3,06691,38686,45685,17699,48309K52
24/01/2025-1,90%-13,36688,32688,32688,32688,327K1
23/01/20250,00%0,00701,68700,42693,10701,68211K5
22/01/2025-4,96%-36,59701,68706,87701,68709,0023K31
21/01/20251,47%10,72738,27745,21737,88745,213K4
20/01/2025-1,28%-9,43727,55741,37727,55741,377K2
17/01/20254,85%34,09736,98722,78722,78736,9879K3
16/01/20250,10%0,70702,89702,19699,49703,0438K45
15/01/20251,82%12,55702,19706,00702,19706,004K4
14/01/2025-0,09%-0,64689,64685,17685,17693,0010K11
13/01/2025-0,12%-0,84690,28687,93675,51691,128K4
10/01/20251,40%9,55691,12684,48682,01692,679K6
09/01/2025-1,58%-10,94681,57682,92681,57682,928K2
08/01/20250,74%5,11692,51690,16688,26692,513K4
07/01/2025-1,41%-9,82687,40679,70679,70689,5049K50
06/01/2025-0,73%-5,11697,22710,00697,22710,0022K30
03/01/2025-0,29%-2,07702,33700,00700,00708,0618K23
02/01/2025-2,63%-19,05704,40728,41704,40730,0810K7
30/12/20240,67%4,79723,45700,00700,00724,4315K10
27/12/2024-2,49%-18,34718,66737,15715,43737,1518K19
26/12/20240,26%1,89737,00776,18737,00776,188K7
23/12/20240,81%5,94735,11730,73729,27735,1129K31
20/12/20243,00%21,21729,17729,17729,17729,177291
19/12/2024-5,09%-37,96707,96717,12698,10717,12130K51
18/12/20240,97%7,17745,92751,84745,75751,847K5
17/12/2024-0,17%-1,25738,75740,00737,25740,2587K31
16/12/2024-0,38%-2,79740,00750,60736,69750,603K4
13/12/20241,04%7,68742,79740,00733,78742,79372K497
12/12/20240,55%3,99735,11723,43723,43739,2014K6
11/12/2024-1,33%-9,88731,12737,78730,38753,50145K182
10/12/2024-2,60%-19,77741,00748,50741,00766,0072K13
09/12/2024-2,55%-19,93760,77897,81740,28897,8189K35
06/12/20243,72%28,02780,70765,00765,00781,5418K18
05/12/20240,11%0,84752,68757,00750,00761,0161K36
04/12/20241,05%7,84751,84744,30744,30751,8423K15
03/12/2024-0,77%-5,75744,00749,75739,88755,90128K23
02/12/20241,49%11,00749,75738,57738,57756,60134K17
29/11/20240,70%5,15738,75740,00738,75741,9536K17
28/11/20242,20%15,79733,60720,00713,98733,6014K6
27/11/20240,83%5,91717,81720,65708,40722,0745K8
26/11/20242,01%14,00711,90703,50703,50712,6041K9
25/11/2024-0,35%-2,45697,90703,51693,70703,5138K16
22/11/20240,91%6,32700,35701,04700,35703,1111K14
21/11/20242,67%18,03694,03692,92687,83696,0261K13
19/11/20241,62%10,75676,00660,00660,00676,0044K19
18/11/2024-1,43%-9,67665,25665,98657,27669,4223K9
14/11/2024-0,25%-1,68674,92682,00674,92682,007K3
13/11/2024-0,50%-3,43676,60690,88676,60690,888K10
12/11/20241,19%8,03680,03667,76667,76683,1035K18
11/11/20244,47%28,77672,00661,70657,80680,0074K22
08/11/20241,15%7,32643,23638,19638,19656,00164K112
07/11/2024-1,28%-8,25635,91648,96635,91648,9615K6
06/11/20247,21%43,31644,16608,00608,00655,1451K15
05/11/20242,25%13,21600,85596,49596,49609,4724K12
04/11/2024-1,40%-8,36587,64585,03585,03587,6427K2
01/11/2024-1,84%-11,20596,00596,00596,00596,009K3
31/10/20240,05%0,30607,20606,74603,60607,2015K4
30/10/2024-0,06%-0,36606,90606,95599,00606,9526K11
29/10/20244,45%25,86607,26562,02561,44611,00165K12
28/10/20241,74%9,96581,40582,54577,69582,5489K14
25/10/2024-1,52%-8,82571,44578,62568,71579,0062K100
24/10/20241,73%9,86580,26582,54580,26582,548K3
23/10/2024-0,82%-4,73570,40576,52569,21580,0020K8
22/10/20240,70%3,99575,13577,98575,13577,981K2
21/10/20240,46%2,64571,14572,28571,14572,283K2
18/10/2024-0,96%-5,49568,50567,00567,00568,502K2
17/10/2024-0,19%-1,09573,99579,69573,99579,6946K6
16/10/20240,35%1,98575,08577,41569,00580,8313K7
15/10/20243,68%20,35573,10563,75563,75574,8011K9
14/10/20240,29%1,61552,75556,60545,05556,6025K16
11/10/20241,05%5,74551,14552,42551,14552,425K3
10/10/20241,66%8,88545,40539,46539,46545,406K5
09/10/20245,49%27,90536,52524,79521,22538,5615K17
08/10/20243,38%16,62508,62501,00501,00511,076K12
07/10/2024--492,00492,00492,00492,0010K1


*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