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
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
07/10/20241,44%7,00492,00492,00492,00492,0010K1
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
17/06/2024--402,40404,99392,40404,9914K9


*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