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: R1OK34

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
16/12/2024-0,20%-0,90450,45447,30447,30450,451K2
13/12/202420,44%76,59451,35451,35451,35451,354511
29/08/20242,06%7,56374,76374,76374,76374,767K1
22/08/20240,29%1,08367,20367,20367,20367,203671
15/08/2024-6,59%-25,83366,12366,12366,12366,123661
31/07/20242,12%8,15391,95391,95391,95391,953911
23/07/2024-2,88%-11,40383,80383,80383,80383,803831
17/07/20245,05%19,00395,20395,20395,20395,203951
01/07/20247,27%25,50376,20376,20376,20376,201K1
13/06/20244,19%14,10350,70350,70350,70350,703501
06/06/2024-0,66%-2,23336,60336,60336,60336,603361
27/05/2024-4,05%-14,32338,83338,83338,83338,833381
22/05/2024-0,91%-3,26353,15353,15353,15353,153531
30/04/2024-1,33%-4,79356,41356,41356,41356,413561
03/04/20241,75%6,20361,20361,20361,20361,202K1
20/03/2024-0,44%-1,57355,00355,00355,00355,003551
05/03/20247,73%25,58356,57357,38356,54357,3814K10
31/10/2023-0,10%-0,33330,99330,99329,67332,6416K33
30/10/20230,34%1,12331,32331,32331,32331,321K1
26/10/2023-12,59%-47,57330,20330,00330,00330,2056K4
07/08/2023-9,28%-38,65377,77376,80376,80377,7739K5
18/07/20231,07%4,41416,42414,92414,92416,4237K2
17/07/202319,15%66,21412,01410,01410,01412,3362K9
09/05/20230,00%0,00345,80345,80345,80345,806911
05/05/2023-0,18%-0,64345,80345,80345,80345,807K1
04/05/2023-12,35%-48,83346,44345,80345,80346,448K4
06/03/20232,28%8,81395,27393,51393,51395,277882
28/02/20231,51%5,73386,46389,88386,46389,8818K2
27/02/20232,27%8,44380,73382,30380,73382,3010K2
24/02/2023-0,28%-1,04372,29372,29372,29372,291K1
03/02/20235,16%18,33373,33373,33373,33373,333731
02/02/20230,00%0,00355,00355,00355,00355,003551
01/02/202315,68%48,13355,00305,82305,82355,006K4
04/11/2022-5,93%-19,33306,87306,87306,87306,873061
12/09/20223,59%11,30326,20330,79326,20330,7917K2
02/09/20220,01%0,02314,90314,90314,90314,903141
22/08/20226,24%18,49314,88296,50296,50314,884K4
25/07/20221,97%5,73296,39296,40296,39296,404K3
21/07/20220,00%0,00290,66290,68290,66290,686K3
20/07/20224,21%11,75290,66290,66290,66290,662901
15/07/20227,31%19,01278,91278,91278,91278,915571
30/06/20222,22%5,65259,90260,01259,90260,01104K2
23/06/20222,11%5,26254,25254,25254,25254,252541
22/06/20220,00%0,00248,99248,99248,99248,994971
31/05/20224,11%9,84248,99248,99248,99248,999K2
25/05/20220,55%1,31239,15239,15239,15239,154781
24/05/2022-1,25%-3,02237,84237,84237,84237,844751
23/05/2022-3,17%-7,89240,86240,86240,86240,861K1
18/05/2022-8,78%-23,95248,75248,75248,75248,752481
04/05/2022-12,82%-40,09272,70266,95266,95276,00166K8
02/05/2022-3,18%-10,28312,79312,79312,79312,792K1
29/04/2022-0,29%-0,93323,07323,07323,07323,072K1
27/04/2022-6,40%-22,16324,00320,07320,07324,004K3
16/02/2022-4,11%-14,84346,16346,16346,16346,164K1
11/02/2022-2,97%-11,06361,00361,00361,00361,001K1
03/02/2022-1,79%-6,80372,06372,06372,06372,067441
01/02/20220,02%0,08378,86379,00377,72379,002K3
31/01/2022-12,09%-52,09378,78404,00375,44404,005K6
21/01/2022-8,88%-41,98430,87429,50429,50431,00319K6
20/12/2021-3,60%-17,65472,85483,99472,85483,993K2
17/12/2021-0,99%-4,89490,50490,50490,50490,501K1
15/12/20212,99%14,39495,39495,39495,39495,397K1
08/12/20210,51%2,43481,00484,29481,00485,59121K21
24/11/20211,49%7,01478,57478,57478,57478,572K1
17/11/20211,65%7,66471,56457,30457,30471,566K6
09/11/2021-0,50%-2,35463,90463,90463,90463,909271
08/11/2021-2,73%-13,08466,25475,18466,25475,18266K5
04/11/20217,65%34,06479,33479,33479,33479,3358K1
28/10/2021-1,84%-8,33445,27445,27445,27445,2720K1
22/10/20211,00%4,50453,60453,60453,60453,609071
21/10/20215,32%22,70449,10440,10440,10449,1025K5
15/10/20215,54%22,40426,40427,26426,40427,26273K6
29/09/2021-2,65%-11,00404,00404,99404,00405,004K3
16/09/2021-1,54%-6,47415,00415,00415,00415,0042K2
08/09/2021-0,17%-0,73421,47421,47421,47421,4717K1
06/09/20210,03%0,14422,20422,20422,20422,201K1
30/08/20211,70%7,06422,06421,00421,00422,15241K13
18/08/20210,24%1,00415,00415,00415,00415,004K1
13/08/2021-0,24%-1,00414,00412,07412,07414,0022K6
11/08/20210,72%2,95415,00418,68415,00418,683K2
06/08/20210,99%4,05412,05412,05412,05412,058K1
05/08/20211,21%4,89408,00408,00408,00408,002K1
03/08/20215,41%20,70403,11404,45403,11406,40208K4
28/07/20215,66%20,49382,41382,41382,41382,416K1
02/07/20211,44%5,15361,92361,92361,92361,922K1
30/06/20213,18%10,99356,77357,35356,77357,35196K5
18/06/2021-3,95%-14,22345,78345,78345,78345,784K1
15/06/20211,83%6,48360,00360,00360,00360,003601
14/06/20212,13%7,37353,52353,52353,52353,525K1
07/06/20210,30%1,05346,15346,16346,15346,165K2
28/05/2021-0,70%-2,45345,10350,00345,10350,005K2
27/05/20213,57%11,97347,55347,55347,55347,552K1
20/05/2021-1,88%-6,42335,58335,58335,58335,582K1
19/05/2021-6,40%-23,40342,00340,83340,83342,005K2
20/04/2021-1,98%-7,40365,40365,40365,40365,401K1
16/04/2021-1,38%-5,20372,80372,80372,80372,803721
12/04/20212,72%10,00378,00373,01373,01378,007512
31/03/20210,00%0,00368,00368,00368,00368,002K1
25/03/2021-0,27%-1,00368,00368,00368,00368,0011K1
17/03/2021-0,24%-0,90369,00369,00369,00369,002K1
15/03/20210,16%0,60369,90370,00369,90370,004K2
08/03/20215,94%20,70369,30369,30369,30369,307381
01/03/20211,57%5,40348,60348,60348,60348,605K1
26/02/20214,19%13,80343,20343,20343,20343,203K1
23/02/2021-1,08%-3,60329,40329,40329,40329,403291
22/02/20210,97%3,20333,00333,89333,00333,896662
09/02/2021-0,90%-3,00329,80329,80329,80329,806591
05/02/2021-1,83%-6,20332,80332,80332,80332,805K1
01/02/2021-6,10%-22,02339,00337,80337,80339,006K3
22/01/20210,22%0,81361,02361,02361,02361,022K1
11/01/20214,69%16,13360,21362,30360,21362,30145K3
06/01/20215,58%18,19344,08338,00338,00344,08104K5
04/01/20212,03%6,49325,89324,62324,62325,8993K2
29/12/20200,66%2,10319,40319,40319,40319,4011K1
21/12/20202,19%6,81317,30317,30317,30317,303171
18/12/2020-1,08%-3,40310,49310,49310,49310,498K1
17/12/2020-6,41%-21,51313,89313,29312,42313,8915K5
20/11/20201,02%3,40335,40335,40335,40335,4010K1
19/11/2020-2,82%-9,62332,00332,00332,00332,002K1
10/11/2020-2,39%-8,37341,62341,62341,62341,626831
09/11/20203,12%10,60349,99349,99349,99349,992K1
06/11/2020-2,75%-9,61339,39340,81339,39340,812K2
05/11/20200,81%2,81349,00346,19346,19349,0012K3
04/11/20202,84%9,57346,19348,00346,19351,295K4
30/10/2020-1,60%-5,46336,62336,62336,62336,6210K1
29/10/20202,54%8,48342,08336,70336,70342,5825K7
22/10/20205,40%17,09333,60333,69333,60334,95200K4
02/09/202089,06%149,10316,51316,51316,51316,513K1
20/03/2020--167,41167,41167,41167,4150K1


*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

© 2017-2024 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