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: R1OP34

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
04/10/2024-3,55%-10,92296,60296,60296,60296,6021K1
23/09/2024-0,76%-2,37307,52307,52307,52307,526151
12/09/2024-1,20%-3,77309,89309,89309,89309,896191
04/09/20245,26%15,66313,66313,66313,66313,6622K2
19/08/2024-0,64%-1,92298,00298,00298,00298,002981
16/08/20244,87%13,92299,92299,92299,92299,9212K2
12/08/2024-6,16%-18,78286,00286,00286,00286,002861
12/07/20241,10%3,33304,78304,78304,78304,7812K1
11/07/20241,38%4,09301,45301,45301,45301,453K1
10/07/2024-2,89%-8,84297,36297,36297,36297,3618K1
08/07/20243,80%11,20306,20306,20306,20306,203K2
05/07/2024-2,25%-6,80295,00295,00295,00295,005K2
18/06/20240,80%2,40301,80301,80301,80301,805K1
17/06/20240,58%1,74299,40299,40299,40299,406K1
14/06/202414,53%37,76297,66297,66297,66297,6612K1
02/05/2024-7,09%-19,82259,90259,90259,90259,9024K2
25/04/2024-0,10%-0,28279,72279,81279,72279,8115K3
28/03/20241,63%4,50280,00280,00280,00280,005K1
18/03/20241,02%2,78275,50275,50275,50275,506K1
13/03/2024-0,39%-1,06272,72272,72272,72272,722721
08/03/20240,85%2,30273,78273,78273,78273,782731
04/03/20240,33%0,90271,48271,48271,48271,485K1
29/02/20240,39%1,04270,58270,58270,58270,585K1
28/02/2024-2,37%-6,54269,54269,54269,54269,545K1
22/02/20243,74%9,95276,08276,08276,08276,086K1
14/02/20240,43%1,13266,13266,13266,13266,1311K1
01/02/2024-2,21%-6,00265,00265,00265,00265,005K2
25/01/2024-0,91%-2,50271,00272,00271,00272,00103K2
23/01/20242,82%7,50273,50273,50273,50273,505K1
18/01/20240,00%0,00266,00266,00266,00266,005K1
17/01/20240,80%2,12266,00266,00266,00266,005K1
16/01/20240,33%0,88263,88264,50263,88264,508K3
03/01/20240,00%0,00263,00263,00263,00263,002631
08/12/20230,11%0,28263,00263,00263,00263,005K1
30/11/20232,11%5,42262,72262,72262,72262,725K1
28/11/20237,20%17,29257,30257,30257,30257,305K1
23/10/2023-4,81%-12,12240,01240,01240,01240,011M2
10/10/20239,83%22,56252,13250,42250,42252,13113K5
14/07/20234,05%8,94229,57229,31229,31229,60252K9
05/04/20230,19%0,42220,63220,63220,63220,6338K5
01/03/2023-4,84%-11,19220,21220,95220,19220,952M9
12/12/20221,83%4,16231,40231,40231,40231,404K1
08/12/2022-2,73%-6,37227,24215,00215,00227,244K8
11/11/20220,18%0,41233,61233,61233,61233,616K1
10/11/202216,65%33,28233,20233,20233,20233,202331
04/11/2022-2,46%-5,04199,92199,92199,92199,923991
03/11/20225,35%10,40204,96200,04200,04204,9636K8
14/10/20220,09%0,17194,56194,56194,56194,561941
04/10/2022-4,19%-8,51194,39194,39194,39194,393881
26/09/2022-1,34%-2,76202,90202,90202,90202,902021
14/09/2022-0,17%-0,34205,66217,10205,66217,108K3
30/08/2022-7,50%-16,71206,00204,76204,76206,002K2
05/08/2022-1,04%-2,35222,71222,71222,71222,712221
02/08/2022-1,36%-3,10225,06225,06225,06225,062251
29/07/20220,79%1,78228,16228,16228,16228,169121
28/07/20222,19%4,86226,38226,38226,38226,382261
25/07/20223,68%7,87221,52221,52221,52221,522211
18/07/20222,86%5,95213,65213,65213,65213,652131
13/07/2022-3,57%-7,69207,70207,70207,70207,702071
05/07/20228,56%16,99215,39215,39215,39215,392151
22/06/20220,83%1,63198,40198,40198,40198,401981
21/06/20221,17%2,28196,77196,77196,77196,771961
20/06/2022-0,47%-0,91194,49194,49194,49194,493881
10/06/2022-5,69%-11,78195,40195,40195,40195,401951
07/06/20221,06%2,18207,18206,51206,51207,184K5
23/05/20220,44%0,90205,00205,00205,00205,002051
19/05/2022-5,53%-11,94204,10204,10204,10204,102041
13/05/2022-2,68%-5,94216,04216,04216,04216,042161
06/05/2022-2,10%-4,76221,98221,98221,98221,982K1
04/05/2022-2,20%-5,10226,74228,85226,74228,856842
02/05/2022-3,64%-8,75231,84231,84231,84231,842311
28/04/20221,66%3,93240,59240,59240,59240,592401
26/04/20228,06%17,66236,66236,72236,50236,7253K10
25/04/20220,60%1,31219,00219,00219,00219,004381
20/04/20222,38%5,06217,69217,69217,69217,692171
18/04/2022-4,88%-10,92212,63212,63212,63212,636K1
09/03/2022-1,04%-2,36223,55230,42223,51230,424K3
18/02/2022-0,79%-1,79225,91225,91225,91225,916771
17/02/2022-1,01%-2,32227,70227,70227,70227,703K1
11/02/2022-3,00%-7,11230,02230,02230,02230,029201
09/02/20222,79%6,44237,13237,13237,13237,137111
08/02/20220,02%0,05230,69230,69230,69230,696921
01/02/2022-5,67%-13,86230,64232,60230,64232,6039K9
14/01/2022-10,52%-28,74244,50244,50244,50244,5043K1
06/01/20224,05%10,64273,24273,24273,24273,242731
02/12/2021-6,38%-17,91262,60260,00260,00264,001M1.134
19/11/20215,45%14,51280,51277,99277,99280,51109K8
10/11/2021-2,46%-6,70266,00266,00266,00266,005K1
26/10/20210,26%0,70272,70272,70272,70272,705451
25/10/20219,24%23,00272,00272,00272,00272,005441
08/10/20215,62%13,25249,00249,00249,00249,005K2
30/06/2021-0,38%-0,89235,75235,75235,75235,7594K1
27/05/20210,72%1,68236,64236,64236,64236,645K1
26/05/2021-0,14%-0,33234,96234,96234,96234,961K1
21/05/20213,23%7,36235,29235,29235,29235,295K1
19/05/20211,30%2,93227,93227,93227,93227,934551
12/05/2021-5,86%-14,00225,00225,84225,00225,8417K3
29/04/20210,21%0,50239,00239,00239,00239,0062K1
27/04/20212,89%6,70238,50237,79237,79238,509522
07/04/2021-1,86%-4,40231,80231,80231,80231,802311
06/04/20210,94%2,20236,20234,00234,00236,201K2
05/04/20219,35%20,00234,00233,90233,90234,002K4
03/03/20210,00%0,00214,00214,00214,00214,001K1
26/02/20211,61%3,40214,00214,00214,00214,005K1
17/02/2021-0,47%-1,00210,60210,60210,60210,601K1
14/01/2021-11,80%-28,30211,60214,38211,60214,381K3
11/01/20219,88%21,58239,90240,34239,90240,34192K3
04/01/2021-0,49%-1,08218,32218,32218,32218,3211K1
01/12/20202,52%5,40219,40219,40219,40219,402191
12/11/2020-2,01%-4,40214,00214,00214,00214,003K1
11/11/20201,16%2,50218,40218,40218,40218,402181
09/11/2020-2,49%-5,51215,90215,90215,90215,9043K1
04/11/20204,63%9,80221,41221,41221,41221,412211
30/10/2020-1,35%-2,89211,61211,61211,61211,612111
29/10/2020-5,09%-11,50214,50214,28214,28214,504282
27/10/2020-5,48%-13,10226,00222,60222,60226,00179K6
22/10/2020-1,77%-4,31239,10239,10239,10239,102391
19/10/2020-0,12%-0,29243,41243,41243,41243,411K1
16/10/202013,99%29,91243,70243,90243,70243,90141K4
09/09/20200,80%1,70213,79213,79213,79213,792K1
08/09/2020-6,23%-14,10212,09211,96210,70212,0953K3
04/09/2020-6,15%-14,81226,19225,31225,31226,19969K7
25/08/202015,98%33,20241,00242,36241,00242,3653K2
15/05/202011,24%21,00207,80207,80207,80207,8029K1
28/04/20203,69%6,64186,80186,80186,80186,8015K1
27/04/20206,05%10,28180,16180,16180,16180,1636K1
22/04/202025,10%34,09169,88170,19169,88170,1927K3
23/03/2020--135,79135,79135,79135,7954K2


*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