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
17/06/2021-1,17%-2,04172,38174,59170,70174,5939K13
16/06/2021-1,22%-2,16174,42176,50173,88176,5020K13
15/06/2021-1,41%-2,53176,58179,11175,32179,6427K18
14/06/2021-0,51%-0,92179,11185,00178,33185,0015K10
11/06/2021-0,09%-0,17180,03179,28179,10180,1820K10
10/06/2021-0,19%-0,35180,20180,90178,74181,2692K22
09/06/20211,63%2,89180,55177,48177,48181,4428K11
08/06/2021-0,19%-0,34177,66179,50177,50180,1834K12
07/06/20210,09%0,16178,00179,84178,00179,8439K12
04/06/2021-0,70%-1,26177,84179,28177,12179,2847K25
02/06/20210,38%0,68179,10179,00176,94179,1083K49
01/06/2021-0,82%-1,48178,42179,90176,40179,9031K27
31/05/2021-1,10%-2,01179,90175,10175,10179,9013K12
28/05/20211,42%2,55181,91189,99177,62189,995K10
27/05/2021-2,28%-4,18179,36183,82179,36183,8234K14
26/05/2021-0,56%-1,03183,54184,24183,34184,8211K13
25/05/20211,79%3,24184,57181,40181,33184,5729K16
24/05/20211,04%1,87181,33178,62178,62181,5518K14
21/05/20211,52%2,69179,46177,37177,18179,4635K12
20/05/20211,60%2,78176,77174,40173,60176,7755K11
19/05/20211,04%1,79173,99171,84171,00173,9944K22
18/05/2021-0,17%-0,30172,20173,00171,99173,5780K13
17/05/20210,29%0,50172,50175,64172,50175,6434K38
14/05/2021-0,58%-1,00172,00172,90171,60173,0012K10
13/05/20210,44%0,75173,00171,70171,30173,0036K10
12/05/20210,06%0,10172,25172,15171,00172,6074K23
11/05/2021-3,56%-6,35172,15179,00172,00179,00108K26
10/05/20211,31%2,30178,50179,00178,00179,0025K10
07/05/2021-1,84%-3,30176,20178,00176,20178,0024K12
06/05/2021-0,17%-0,30179,50179,00177,40180,00127K16
05/05/2021-4,46%-8,40179,80188,60179,80188,6037K32
04/05/20210,37%0,70188,20190,20188,20190,2011K9
03/05/2021-1,52%-2,90187,50190,40186,20190,407K13
30/04/20210,79%1,50190,40188,10185,30190,50310K25
29/04/20211,64%3,04188,90187,90183,95188,9026K7
28/04/2021-1,66%-3,14185,86188,76184,00188,7642K15
27/04/20210,00%0,00189,00188,10188,00189,1021K7
26/04/2021-1,36%-2,60189,00188,73188,55191,7036K13
23/04/20210,95%1,80191,60189,99189,00191,6078K13
22/04/2021-0,47%-0,90189,80191,70189,00192,70104K19
20/04/20211,60%3,00190,70186,70186,70190,7053K18
19/04/2021-0,04%-0,07187,70187,10186,08188,9067K13
16/04/2021-0,23%-0,43187,77191,80187,77191,805K8
15/04/20211,07%2,00188,20185,00185,00188,5024K11
14/04/2021-1,06%-2,00186,20185,01185,01188,509K9
13/04/20211,02%1,90188,20187,39186,90188,9055K17
12/04/20210,60%1,11186,30185,74183,00186,3090K32
09/04/20210,92%1,69185,19186,30183,50186,3054K21
08/04/20210,05%0,10183,50183,10181,40183,5016K7
07/04/20211,38%2,50183,40182,80180,80183,4035K9
06/04/2021-2,27%-4,20180,90184,10180,90184,106K9
05/04/20210,11%0,20185,10184,90183,00185,95113K26
01/04/20210,27%0,50184,90182,80181,88184,9088K19
31/03/2021-1,02%-1,90184,40185,84181,00186,105K9
30/03/20210,70%1,30186,30181,00181,00188,4047K22
29/03/20211,31%2,40185,00185,00185,00185,001K2
26/03/20210,74%1,35182,60182,50182,50184,303K3
25/03/20211,48%2,65181,25179,50179,31181,2589K13
24/03/20212,76%4,80178,60175,80175,80178,6051K10
23/03/20211,34%2,30173,80173,20172,10173,8047K7
22/03/20210,41%0,70171,50172,10170,60173,3015K10
19/03/2021-2,57%-4,50170,80174,50170,80174,5017K18
18/03/2021-1,35%-2,40175,30177,22174,50177,2282K10
17/03/2021-1,44%-2,60177,70181,81177,70182,0074K10
16/03/2021-0,28%-0,50180,30177,80177,10180,5086K20
15/03/20214,51%7,80180,80179,40178,29180,8013K13
12/03/20211,29%2,20173,00173,10172,30173,906K5
11/03/2021-1,78%-3,10170,80173,60170,80173,604K5
10/03/2021-2,08%-3,70173,90175,50173,90176,105K5
09/03/20210,17%0,30177,60179,54177,00179,8556K17
08/03/20214,17%7,10177,30172,20172,00177,3045K9
05/03/20210,71%1,20170,20166,70166,50170,2036K21
04/03/2021-0,53%-0,90169,00169,90167,60170,3012K14
03/03/2021-0,59%-1,00169,90174,10169,90176,60113K11
02/03/2021-0,41%-0,70170,90173,60170,90173,6040K13
01/03/20211,00%1,70171,60171,10170,70172,4034K12
26/02/2021-0,18%-0,30169,90167,73167,73171,2072K20
25/02/2021-0,19%-0,32170,20174,15170,20175,798K9
24/02/20210,25%0,42170,52169,60168,19171,0434K9
23/02/20210,35%0,60170,10167,50167,50170,8352K17
22/02/20212,71%4,47169,50168,30168,20171,2066K19
19/02/2021-0,52%-0,87165,03165,80165,03166,8150K15
18/02/2021-0,96%-1,60165,90167,60165,50168,104K7
17/02/20210,24%0,40167,50173,90166,90173,9052K21
12/02/2021-1,12%-1,90167,10169,73167,10169,7311K13
11/02/20210,72%1,20169,00168,69168,30169,9010K5
10/02/20211,33%2,20167,80167,16167,16170,7148K11
09/02/20210,85%1,40165,60165,55165,00166,2518K7
08/02/2021-0,70%-1,15164,20165,05162,50165,80124K14
05/02/2021-1,22%-2,05165,35166,88163,75166,8856K16
04/02/20214,36%7,00167,40163,55163,55167,407K6
03/02/2021-1,69%-2,75160,40162,15160,00162,1519K11
02/02/2021-0,21%-0,35163,15161,95160,90163,5520K14
01/02/20210,62%1,00163,50162,50160,85164,15103K17
29/01/2021-3,73%-6,30162,50166,79162,50166,7915K13
28/01/20213,24%5,30168,80168,80168,80168,801K1
27/01/20210,68%1,10163,50162,40162,40163,7749K5
26/01/20210,56%0,90162,40152,61152,61165,5041K12
22/01/20211,57%2,50161,50161,00161,00161,5019K3
21/01/20211,89%2,95159,00156,10155,00159,0021K9
20/01/20210,15%0,23156,05156,05155,90156,4070K9
19/01/20210,14%0,22155,82154,11153,90157,2012K8
18/01/20210,00%0,00155,60155,60153,00155,602K6
15/01/20213,39%5,10155,60152,50152,41155,6027K13
14/01/2021-2,23%-3,43150,50154,00150,50154,0032K18
13/01/20210,38%0,58153,93155,60153,20155,606K9
12/01/2021-6,14%-10,03153,35157,27153,35158,3762K33
11/01/20211,08%1,75163,38163,66163,31164,0690K7
08/01/20211,63%2,59161,63158,25157,70161,6360K9
07/01/20210,15%0,24159,04160,44158,20160,4422K16
06/01/2021-0,19%-0,30158,80159,68158,15161,1981K8
05/01/20210,23%0,36159,10160,20159,10160,2016K6
04/01/2021-4,71%-7,84158,74161,00156,88161,00200K90
30/12/20204,44%7,08166,58164,02164,02166,582M5
29/12/2020-1,20%-1,94159,50161,45158,76161,455K7
28/12/20201,34%2,14161,44159,09159,09163,945K4
23/12/20201,91%2,99159,30157,65157,65159,302K3
22/12/20202,43%3,71156,31154,25154,25156,31100K7
21/12/20200,40%0,61152,60152,63152,35153,4413K9
18/12/2020-3,01%-4,71151,99155,62151,99155,8543K14
17/12/20200,51%0,80156,70155,62154,94156,703K4
16/12/2020-0,24%-0,37155,90156,74155,90157,8880K10
15/12/20200,17%0,27156,27156,40155,94156,406K5
14/12/20201,83%2,80156,00153,73153,38156,6027K8
11/12/20200,96%1,45153,20152,69152,41153,3612K8
10/12/2020-3,23%-5,06151,75154,93151,10154,9320K10
09/12/20200,50%0,78156,81154,51154,51156,8110K7
08/12/20200,08%0,12156,03155,46155,46157,007K4
07/12/2020-0,82%-1,29155,91156,90154,00156,908K15
04/12/20200,09%0,14157,20159,19157,19159,198K6
03/12/2020-1,58%-2,52157,06158,02156,97158,0229K9
02/12/20201,22%1,92159,58158,57158,57159,5813K3
01/12/2020-2,92%-4,74157,66161,09157,66161,0947K20
30/11/2020--162,40164,44162,00165,3084K17


*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


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito