papéis
login
mais

Cotação atual, histórico e gráfico do papel: R1IN34

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
21/01/20220,30%0,55185,04183,42183,42185,3953K112
20/01/2022-2,36%-4,46184,49186,02184,49186,3812K17
19/01/2022-2,85%-5,55188,95193,37188,95193,42194K12
18/01/2022-1,95%-3,86194,50196,11194,50196,59100K12
17/01/2022-0,32%-0,64198,36198,36198,36198,365953
14/01/20220,29%0,58199,00198,31197,50199,00239K12
13/01/2022-0,63%-1,26198,42199,60198,40199,8817K10
12/01/20220,75%1,48199,68200,00198,60200,00249K11
11/01/2022-2,09%-4,23198,20202,50198,20202,50186K9
10/01/20221,05%2,11202,43201,40199,80202,43272K9
07/01/2022-1,80%-3,68200,32202,80200,32202,8010K10
06/01/20220,24%0,48204,00202,80202,80204,0030K6
05/01/2022-0,74%-1,51203,52203,91203,08204,348K6
04/01/20222,50%5,00205,03202,00201,59205,252K7
03/01/20220,40%0,80200,03201,00199,00202,2011K11
30/12/2021-2,38%-4,85199,23203,49199,23203,493M6
29/12/20211,83%3,67204,08204,08204,08204,0812K1
28/12/20210,80%1,59200,41199,57199,57201,413K5
27/12/20211,65%3,22198,82196,60195,58198,8213K10
23/12/2021-0,29%-0,57195,60196,17195,60197,42362K9
22/12/2021-0,34%-0,66196,17197,35195,60197,357K10
21/12/20213,29%6,27196,83195,32195,31197,1040K8
20/12/2021-1,96%-3,80190,56192,28190,56192,28401K11
17/12/20211,59%3,04194,36192,47192,47194,366K5
16/12/20210,35%0,66191,32192,28191,16193,61352K8
15/12/2021-0,46%-0,89190,66192,09187,90192,096K10
14/12/2021-1,06%-2,06191,55193,04191,14193,4218K11
13/12/20212,59%4,88193,61188,73188,73193,61203K10
10/12/20210,04%0,07188,73188,66188,14190,7674K13
09/12/2021-1,30%-2,48188,66191,13188,66191,983K8
08/12/2021-0,71%-1,36191,14193,23190,57193,237K10
07/12/2021-0,77%-1,50192,50193,99192,50194,3747K15
06/12/20212,11%4,01194,00190,96190,96197,6133K12
03/12/2021-0,40%-0,77189,99190,76189,81190,9437K12
02/12/2021-0,09%-0,18190,76194,25189,05194,2516K13
01/12/2021-0,79%-1,53190,94192,47190,94194,269K11
30/11/2021-2,40%-4,74192,47197,20192,47197,209K10
29/11/20211,30%2,54197,21194,75194,75200,0761K5
26/11/2021-2,08%-4,13194,67198,80194,67198,804K8
25/11/20210,64%1,26198,80197,55197,55198,8310K5
24/11/2021-0,77%-1,53197,54195,32195,32197,547K3
23/11/2021-0,17%-0,33199,07197,83197,83200,9928K7
22/11/20210,31%0,61199,40197,40197,40200,2016K7
19/11/20210,40%0,79198,79197,60196,00198,7915K10
18/11/20211,13%2,21198,00199,00198,00200,609K16
17/11/20210,25%0,48195,79195,20195,20195,797K3
16/11/2021-1,02%-2,02195,31195,00193,80196,085K6
12/11/20211,98%3,83197,33193,50175,00197,3374K61
11/11/2021-1,12%-2,20193,50195,00190,99195,0020K12
10/11/20210,18%0,36195,70190,99190,99196,1731K25
09/11/2021-1,14%-2,25195,34201,00192,56201,0032K23
08/11/20210,10%0,19197,59197,40195,75198,768K19
05/11/2021-0,80%-1,60197,40198,80197,28199,8017K31
04/11/2021-1,18%-2,37199,00202,53199,00202,5310K19
03/11/20210,35%0,70201,37205,00201,37205,00312K33
01/11/2021-1,39%-2,83200,67201,76196,59201,76565K61
29/10/2021-0,73%-1,50203,50200,00200,00203,503K15
28/10/20210,32%0,66205,00205,00205,00205,0020K1
27/10/2021-1,36%-2,81204,34206,50204,00206,8322K4
26/10/20211,15%2,35207,15206,01204,58207,1522K10
25/10/20211,26%2,54204,80200,00200,00207,003K7
22/10/20210,08%0,17202,26204,00202,26205,60194K10
21/10/20212,48%4,89202,09201,80201,80203,0012K4
20/10/2021-0,11%-0,21197,20196,21196,21197,803K6
19/10/20211,76%3,42197,41196,65194,95197,4115K17
18/10/20211,90%3,61193,99192,09191,33193,9926K20
15/10/2021-0,60%-1,15190,38191,53189,78191,5411K8
14/10/20211,41%2,67191,53187,49187,49191,9015K13
13/10/20210,73%1,37188,86190,76188,49191,1427K10
11/10/20211,20%2,23187,49185,26185,26187,49383K19
08/10/2021-1,01%-1,89185,26186,58185,26187,34348K10
07/10/20210,46%0,85187,15186,39186,30189,1991K31
06/10/20212,76%5,00186,30181,52181,52186,305K8
05/10/20210,53%0,95181,30181,79180,54181,7929K6
04/10/20211,97%3,48180,35177,31177,31180,3520K13
01/10/2021-0,35%-0,63176,87176,58175,37177,8329K28
30/09/2021-2,17%-3,93177,50180,18177,50180,182K6
29/09/20212,80%4,95181,43180,90178,73181,432K5
28/09/2021-0,29%-0,52176,48177,87176,00177,9988K17
27/09/2021-0,46%-0,81177,00177,97177,00178,92135K16
24/09/2021-1,22%-2,19177,81179,83177,00180,3630K16
23/09/20210,19%0,35180,00180,54179,47180,548K8
22/09/20210,31%0,55179,65179,10178,92180,5413K12
21/09/2021-1,29%-2,34179,10180,54178,00180,5426K12
20/09/20210,20%0,36181,44180,72180,55181,4432K6
17/09/20210,09%0,17181,08181,45181,00183,114K6
16/09/20210,41%0,73180,91180,89179,50181,005K9
15/09/20211,22%2,18180,18180,00179,64180,5422K9
14/09/2021-1,01%-1,82178,00179,82178,00179,82127K12
13/09/2021-0,10%-0,18179,82179,50178,50180,5422K14
10/09/2021-2,70%-5,00180,00183,00179,00183,0636K26
09/09/2021-2,47%-4,68185,00188,50185,00188,67181K16
08/09/20210,59%1,11189,68186,50185,40189,6839K6
06/09/20210,55%1,04188,57185,89185,89188,5712K6
03/09/2021-0,30%-0,57187,53186,96186,39187,6866K7
02/09/2021-0,10%-0,19188,10188,28186,58189,206K7
01/09/20210,87%1,62188,29187,91187,25188,293K6
31/08/2021-1,46%-2,76186,67186,39184,87187,7217K12
30/08/20212,20%4,07189,43185,68185,68189,4335K10
27/08/2021-1,11%-2,09185,36186,89185,36186,8921K7
26/08/20210,24%0,45187,45186,35185,88187,4528K8
25/08/20210,33%0,62187,00185,25184,75187,0013K7
24/08/2021-2,88%-5,52186,38191,14186,00191,1439K16
23/08/2021-1,90%-3,71191,90193,80191,85193,8013K7
20/08/20210,93%1,81195,61194,94194,00195,6175K10
19/08/20210,49%0,95193,80195,13192,25195,1321K11
18/08/20211,85%3,50192,85192,10191,90192,8565K4
17/08/2021-1,02%-1,95189,35190,57189,35190,5714K5
16/08/20211,29%2,44191,30189,61189,44191,3513K7
13/08/20212,16%3,99188,86188,43187,41189,0047K9
12/08/2021-0,58%-1,07184,87186,58184,35186,5847K8
11/08/20212,00%3,64185,94184,69184,69185,941K5
10/08/2021-1,46%-2,71182,30184,70182,30184,7032K9
09/08/20210,08%0,14185,01186,84185,01186,8425K5
06/08/20210,52%0,96184,87185,16184,87186,019K7
05/08/2021-0,05%-0,10183,91180,28180,28184,50145K15
04/08/20210,83%1,51184,01182,89182,89184,5839K3
03/08/20210,88%1,60182,50184,23182,50185,22792K21
02/08/2021-0,89%-1,62180,90182,00180,00183,6027K16
30/07/20210,50%0,90182,52181,61181,08182,528K4
29/07/20210,07%0,12181,62182,34181,62182,3410K2
28/07/2021-1,05%-1,93181,50183,01181,50183,017K5
27/07/20210,59%1,08183,43183,60183,43184,5014K5
26/07/2021-0,78%-1,43182,35183,78182,35183,783K6
23/07/20210,99%1,80183,78181,80181,73183,7899K9
22/07/2021-0,98%-1,80181,98182,95181,43182,9512K13
21/07/20210,07%0,13183,78183,96183,78186,306K9
20/07/20211,93%3,47183,65182,70182,70183,963K6
19/07/20211,11%1,98180,18177,30177,30180,1875K16
16/07/20210,39%0,70178,20178,20177,48178,381K6
15/07/20211,14%2,00177,50175,78175,78177,9925K18
14/07/2021-0,31%-0,55175,50175,09173,91175,8664K13
13/07/2021-1,92%-3,45176,05180,00176,05180,007K7
12/07/2021--179,50177,48177,48182,3426K23


*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


© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito