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: R1LC34

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
14/01/2025-4,62%-34,80718,56723,36714,96726,4812K16
10/01/20250,85%6,36753,36747,00747,00753,365K2
08/01/20250,74%5,52747,00747,00747,00747,007471
07/01/2025-0,21%-1,56741,48740,74739,26748,1453K71
06/01/20255,67%39,90743,04744,00742,32744,4821K21
18/12/2024-0,26%-1,86703,14703,50703,14703,504K2
16/12/20240,71%5,00705,00704,34704,34705,001M5
02/12/202413,11%81,12700,00700,44700,00700,441K2
11/11/20246,49%37,72618,88618,88618,88618,882K1
05/11/20242,45%13,92581,16581,16581,16581,165811
22/10/2024-1,86%-10,74567,24567,24567,24567,242K1
16/10/20241,27%7,26577,98586,53577,98587,105K6
15/10/20240,43%2,42570,72577,49570,72577,49230K2
14/10/20249,89%51,16568,30568,30568,30568,30998K1
23/09/20241,00%5,14517,14517,14517,14517,145171
20/09/20246,15%29,65512,00512,00512,00512,003K1
11/09/20248,38%37,30482,35482,35482,35482,352K1
16/08/2024-3,96%-18,37445,05445,05445,05445,054451
22/07/20240,00%0,00463,42463,42463,42463,421K1
19/07/2024-7,75%-38,94463,42500,92461,06500,923K4
20/06/20240,00%0,00502,36502,36502,36502,365021
19/06/202410,89%49,33502,36502,36502,36502,362K1
28/05/20242,45%10,83453,03453,03453,03453,034531
24/05/20243,80%16,20442,20438,00438,00442,201K2
23/05/2024-1,03%-4,43426,00426,00426,00426,004261
22/05/20241,28%5,43430,43430,43430,43430,434301
21/05/2024-1,65%-7,15425,00425,00425,00425,008501
24/04/20242,66%11,18432,15432,15432,15432,154321
09/04/2024-3,66%-15,98420,97420,97420,97420,974201
04/04/20240,00%0,00436,95436,95436,95436,954K1
03/04/2024-5,22%-24,05436,95437,40436,95437,402K3
26/03/2024-2,98%-14,17461,00461,00461,00461,004611
21/03/20242,42%11,22475,17475,17475,17475,171K1
22/02/20244,55%20,18463,95463,95463,95463,954631
15/02/20242,56%11,07443,77443,77443,77443,774431
09/02/202418,01%66,03432,70432,70432,70432,704321
06/02/20243,61%12,79366,67366,67366,67366,673661
31/01/2024-0,09%-0,32353,88353,88353,88353,8835K1
26/01/20242,00%6,93354,20354,20354,20354,2028K1
24/01/2024-0,22%-0,77347,27347,27347,27347,273471
11/01/2024-0,96%-3,36348,04348,04348,04348,047K1
05/01/2024-1,01%-3,60351,40352,10351,40352,107032
02/01/2024-0,05%-0,17355,00355,99355,00355,997102
26/12/20230,97%3,42355,17351,75351,75355,177062
21/12/20230,00%0,00351,75351,75351,75351,752K7
18/12/20235,03%16,85351,75351,75351,75351,753511
13/12/20230,58%1,93334,90334,90334,90334,903341
12/12/202320,24%56,05332,97335,61332,97335,616682
19/09/2023-1,10%-3,08276,92276,92276,92276,926K1
18/09/2023-8,96%-27,57280,00280,26280,00280,286K3
20/07/20232,16%6,49307,57306,77306,77307,572K2
06/07/2023-1,93%-5,92301,08311,78301,08311,786122
06/03/2023-0,47%-1,45307,00306,01305,04308,4616K11
22/02/2023-1,84%-5,79308,45308,45308,45308,453K1
17/02/2023-2,96%-9,60314,24312,64312,64317,1149K6
15/02/20231,61%5,12323,84362,80318,60362,80134K24
14/02/20231,51%4,73318,72322,00313,84322,0092K14
30/01/20233,35%10,19313,99313,99313,99313,993131
17/01/20230,12%0,35303,80303,80303,80303,802K1
13/01/20230,00%0,00303,45303,45303,45303,453031
11/01/20234,10%11,95303,45291,51291,51303,4510K10
08/12/20225,43%15,01291,50273,18273,18291,501K4
11/11/202221,97%49,80276,49276,49276,49276,498291
10/10/2022-0,59%-1,34226,69226,69226,69226,694531
26/09/20222,15%4,79228,03228,03228,03228,032281
23/09/2022-2,94%-6,76223,24223,71223,24223,711K2
02/09/2022-6,69%-16,50230,00230,00230,00230,004601
15/08/2022-5,38%-14,02246,50246,53246,50246,534932
09/08/2022-1,23%-3,24260,52260,52260,52260,522601
08/08/20223,83%9,74263,76263,76263,76263,765272
01/08/2022-2,41%-6,27254,02254,02254,02254,022541
25/07/2022-2,33%-6,20260,29260,29260,29260,297801
20/07/20225,94%14,95266,49266,49266,49266,497992
15/07/20229,84%22,54251,54225,05225,05251,547283
17/06/2022-3,43%-8,13229,00223,74223,74229,002K2
26/05/20223,33%7,64237,13237,13237,13237,132371
25/05/2022-7,00%-17,27229,49229,49229,49229,492291
17/05/20221,50%3,65246,76246,76246,76246,761K1
13/05/20220,00%0,00243,11243,11243,11243,114861
10/05/2022-6,96%-18,19243,11243,11243,11243,112K1
28/04/20220,41%1,06261,30261,30261,30261,303K1
27/04/2022-0,50%-1,32260,24260,24260,24260,242601
26/04/20221,33%3,44261,56261,56261,56261,562K1
25/04/20226,00%14,62258,12260,77258,12260,771K2
08/04/20221,04%2,50243,50243,50243,50243,507301
07/04/2022-3,50%-8,73241,00241,00241,00241,001K3
06/04/2022-3,58%-9,27249,73249,73249,73249,732K3
05/04/2022-2,27%-6,01259,00261,00259,00261,003K2
04/04/2022-19,83%-65,55265,01260,00260,00267,2813K13
02/03/20220,77%2,54330,56330,56330,56330,566611
23/02/20221,79%5,78328,02318,38318,38328,026462
14/02/2022-1,56%-5,12322,24322,24322,24322,243221
08/02/20224,09%12,86327,36327,36327,36327,366541
03/02/20227,16%21,02314,50314,50314,50314,506291
27/01/2022-1,75%-5,22293,48293,48293,48293,482931
26/01/2022-0,43%-1,30298,70298,70298,70298,702981
21/01/2022-10,70%-35,93300,00300,00300,00300,009001
13/12/2021-2,65%-9,15335,93335,93335,93335,9367K1
09/12/2021-6,23%-22,93345,08345,08345,08345,083451
01/11/20216,64%22,90368,01368,01368,01368,013681
27/10/20216,57%21,27345,11345,11345,11345,114K1
13/10/20215,25%16,14323,84318,72318,72323,843K3
11/10/20210,82%2,49307,70307,70307,70307,703071
30/09/20210,00%0,00305,21305,21305,21305,213051
24/09/2021-0,35%-1,08305,21305,21305,21305,213051
23/09/2021-0,39%-1,21306,29306,29306,29306,293061
01/09/20212,50%7,50307,50306,30306,00307,502K3
31/08/2021-3,71%-11,55300,00300,00300,00300,006001
27/08/2021-1,76%-5,57311,55311,55311,55311,551K1
18/08/2021-1,21%-3,88317,12321,00317,12321,009552
16/08/2021-1,84%-6,03321,00323,47321,00324,5018K8
06/08/20210,99%3,19327,03327,03327,03327,033271
05/08/202113,17%37,68323,84323,99323,84323,996472
29/07/2021-0,06%-0,18286,16286,16286,16286,162861
23/07/2021-0,58%-1,66286,34286,34286,34286,345721
21/07/2021-2,93%-8,70288,00289,52287,85289,5210K4
13/07/2021-1,23%-3,69296,70300,39296,70300,398972
12/07/20212,05%6,04300,39300,39300,39300,399011
30/06/20211,10%3,19294,35294,35294,35294,3559K1
29/06/2021-1,87%-5,54291,16291,16291,16291,164K1
25/06/20213,14%9,02296,70297,00296,70297,0080K2
18/06/2021-5,96%-18,22287,68289,99287,00290,612K5
09/06/20210,08%0,24305,90305,90305,90305,902K1
08/06/20210,20%0,62305,66305,66305,66305,666111
04/06/2021-4,67%-14,96305,04300,01300,00305,9715K7
01/06/2021-3,61%-11,98320,00320,00320,00320,001K1
27/05/20213,10%9,98331,98331,98331,98331,986631
21/05/2021-7,36%-25,60322,00322,00322,00322,002K1
19/05/2021-3,61%-13,00347,60347,60347,60347,601K1
14/05/2021-0,08%-0,30360,60360,60360,60360,603601
07/05/2021-1,66%-6,11360,90360,90360,90360,903601
05/05/20210,00%0,01367,01367,01367,01367,011K1
04/05/20217,00%24,00367,00366,40366,40367,004K4
23/04/2021--343,00339,00339,00343,004K3


*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