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: R1MD34

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
06/03/2025-4,17%-14,07323,52322,24322,24324,162K3
25/02/20251,59%5,28337,59336,93336,93337,592K2
24/02/2025-2,55%-8,69332,31332,31332,31332,313321
13/02/2025-3,28%-11,58341,00339,35339,35341,001K3
10/02/2025-0,56%-1,97352,58352,58352,58352,587051
05/02/20250,62%2,19354,55354,55354,55354,553541
31/01/20250,83%2,91352,36352,36352,36352,3670K1
13/01/2025-1,40%-4,96349,45345,51345,51349,456942
10/01/2025-1,00%-3,58354,41354,80353,92355,807K19
08/01/2025-0,56%-2,01357,99358,97357,75359,0514K39
07/01/20250,70%2,52360,00360,00360,00360,006K1
06/01/2025-1,59%-5,76357,48357,48357,48357,481K1
27/12/20241,05%3,76363,24363,24363,24363,243631
26/12/20241,98%6,98359,48359,48359,48359,483591
23/12/2024-2,47%-8,94352,50349,56349,56352,502K2
20/12/2024-0,43%-1,56361,44361,44361,44361,441K1
18/12/2024-1,89%-7,00363,00363,00363,00363,001K1
17/12/2024-0,10%-0,37370,00379,62370,00379,6230K2
09/12/20240,96%3,53370,37370,37370,37370,373701
06/12/20242,42%8,68366,84366,84366,84366,843661
05/12/2024-5,99%-22,84358,16360,00357,42361,1218K42
29/11/20242,65%9,84381,00381,00381,00381,003811
27/11/20241,78%6,48371,16371,16371,16371,163711
26/11/20241,30%4,68364,68357,48357,48364,681K2
25/11/20242,45%8,60360,00355,60355,60360,007152
22/11/2024-0,69%-2,45351,40353,54351,40353,547042
21/11/20241,63%5,69353,85353,85353,85353,853531
19/11/20241,49%5,10348,16348,16348,16348,163481
18/11/20242,10%7,06343,06343,06343,06343,063431
14/11/2024-2,61%-9,00336,00336,00336,00336,002K1
13/11/2024-3,39%-12,12345,00357,12345,00357,1239K4
12/11/2024-1,98%-7,20357,12355,68355,68360,0044K23
11/11/2024-0,01%-0,03364,32364,32364,32364,3229K1
08/11/20241,36%4,90364,35367,00363,65367,0015K41
01/11/20242,09%7,35359,45359,80359,45359,801K2
31/10/2024-0,20%-0,70352,10350,70350,70352,4514K39
30/10/2024-4,31%-15,90352,80347,50347,50352,8075K8
28/10/20240,04%0,14368,70368,70368,70368,707371
25/10/20247,43%25,50368,56368,56368,56368,5611K2
18/10/20243,64%12,06343,06343,06343,06343,066861
30/09/20240,61%2,00331,00332,48331,00332,484K2
27/09/2024-0,15%-0,50329,00329,00329,00329,003K1
26/09/2024-0,75%-2,50329,50329,50329,50329,503K1
25/09/2024-1,45%-4,88332,00332,00332,00332,003K1
24/09/2024-0,71%-2,42336,88336,88336,88336,887K1
23/09/20245,29%17,06339,30339,30339,30339,303K2
19/09/2024-0,16%-0,52322,24324,16322,24324,16533K9
18/09/2024-7,24%-25,21322,76322,76322,76322,763K2
17/09/20240,42%1,47347,97347,97347,97347,973K1
16/09/2024-2,67%-9,50346,50346,50346,50346,506931
12/09/2024-0,21%-0,76356,00356,00356,00356,007K1
11/09/2024-0,07%-0,24356,76354,00354,00357,00592K10
10/09/20242,59%9,00357,00357,00357,00357,007K2
09/09/20242,35%8,00348,00348,00348,00348,003K1
06/09/2024-0,80%-2,73340,00341,70340,00341,702K2
04/09/2024-1,17%-4,07342,73342,73342,73342,7341K1
03/09/202417,64%52,01346,80346,80346,80346,8045K2
12/08/20243,20%9,15294,79294,79294,79294,791K3
18/07/20241,51%4,24285,64285,64285,64285,641K3
10/06/20241,38%3,84281,40281,68281,40282,808K29
04/06/20241,08%2,97277,56278,10276,48278,1023K65
24/05/20241,41%3,83274,59274,32274,32275,139K34
23/05/2024-4,07%-11,48270,76273,56270,76274,405K17
16/05/20241,00%2,80282,24283,00282,24283,0013K45
13/05/20241,61%4,44279,44279,44279,44279,445581
09/05/20242,16%5,81275,00275,00275,00275,005501
08/05/2024-2,99%-8,29269,19268,37268,11269,4628K88
02/05/20240,51%1,40277,48275,80275,80277,481K4
30/04/2024-0,75%-2,08276,08276,36275,80276,36127K183
26/04/202417,90%42,24278,16266,00266,00278,1621K71
25/04/2024-0,46%-1,08235,92235,92235,92235,922K1
23/04/20240,83%1,94237,00237,00237,00237,009481
18/04/20243,64%8,26235,06235,06235,06235,062351
17/04/2024-7,17%-17,52226,80226,80226,80227,523K14
15/04/20242,72%6,48244,32244,32244,32244,322441
12/04/2024-2,56%-6,24237,84238,08237,84238,321K6
11/04/2024-0,29%-0,72244,08244,32244,08244,3215K31
10/04/20241,59%3,84244,80244,80244,80244,802441
09/04/20240,25%0,61240,96240,96240,96240,964811
05/04/20242,55%5,98240,35239,20239,20240,8115K64
03/04/20241,30%3,01234,37239,66233,91239,661K6
02/04/2024-7,13%-17,76231,36234,24230,64234,244K18
28/03/20241,68%4,12249,12247,80247,80249,1212K47
27/03/20241,07%2,60245,00245,00245,00245,009801
26/03/20240,10%0,24242,40242,16242,16242,882K8
21/03/2024-0,10%-0,24242,16240,72240,48242,1611K44
19/03/20241,10%2,64242,40242,40242,40242,409691
14/03/2024-0,30%-0,72239,76240,00239,52240,2425K104
13/03/2024-0,40%-0,96240,48240,48239,76240,7259K246
12/03/20241,33%3,16241,44242,16241,20242,164K16
07/03/202410,52%22,68238,28239,00237,58240,1221K52
01/03/2024-0,19%-0,40215,60216,04215,60216,2681K353
28/02/2024-6,55%-15,15216,00216,00216,00216,003K1
23/02/20243,19%7,15231,15227,70227,70231,152K2
22/02/2024-1,75%-4,00224,00224,00224,00224,001K1
16/02/2024-4,14%-9,84228,00227,00227,00228,009K4
06/02/2024-1,80%-4,35237,84239,04237,84239,044762
29/01/20243,54%8,28242,19242,19242,19242,194841
26/01/20242,66%6,06233,91240,00233,91240,0084K355
25/01/202412,80%25,85227,85226,99225,12228,6970K225
06/12/20237,64%14,33202,00200,60200,60202,003K3
27/11/2023-0,22%-0,42187,67187,67187,67187,671K2
26/10/2023-0,01%-0,01188,09188,09188,09188,091881
10/10/20230,71%1,33188,10188,10188,10188,106K1
05/10/2023-1,11%-2,09186,77186,77186,77186,773732
04/10/20231,08%2,02188,86186,96186,96189,242K3
03/10/2023-17,29%-39,07186,84195,00183,79195,0011K8
02/10/2023-21,55%-62,06225,91280,00225,13280,003K9
27/01/2023-6,74%-20,81287,97287,97287,97287,973K1
23/01/20232,82%8,48308,78309,97308,78309,976K3
28/11/20225,67%16,10300,30300,30300,30300,308K1
21/10/2022-1,65%-4,76284,20288,94284,20288,945732
26/09/20220,53%1,51288,96288,96288,96288,962881
19/09/20223,40%9,45287,45278,00278,00287,455K6
02/09/2022-6,49%-19,30278,00278,00278,00278,002K1
22/08/2022-1,82%-5,52297,30293,73293,73297,3012K4
15/08/2022-2,32%-7,18302,82300,00300,00302,825K2
05/08/2022-3,12%-10,00310,00310,00310,00310,003101
03/08/20220,91%2,88320,00320,00320,00320,006401
25/07/20227,24%21,41317,12317,12317,12317,123171
18/07/20221,72%5,00295,71295,71295,71295,711K1
05/07/20225,25%14,51290,71290,71290,71290,712901
24/06/20227,52%19,32276,20276,20276,20276,202761
14/06/2022-1,01%-2,62256,88256,88256,88256,882561
10/06/20220,01%0,02259,50259,50259,50259,5025K1
08/06/20226,73%16,36259,48259,48259,48259,483K1
19/05/20222,32%5,52243,12243,12243,12243,122431
18/05/2022-4,23%-10,50237,60237,60237,60237,602371
09/05/2022-1,77%-4,48248,10248,10248,10248,102481
06/05/20220,43%1,08252,58252,58252,58252,582521
04/05/20220,80%2,00251,50251,50251,50251,502511
03/05/2022-8,29%-22,56249,50249,50249,50249,502491
25/04/2022-0,89%-2,43272,06279,42272,06279,423K2
22/04/2022--274,49274,49274,49274,495481


*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