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: R1SG34

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
13/08/2024-2,04%-11,31543,40548,00543,40548,001M5
09/08/2024-1,12%-6,31554,71555,00554,71555,00261K4
08/08/20240,90%5,02561,02561,02561,02561,02123K1
05/08/2024-2,46%-14,00556,00556,00556,00556,00131K2
02/08/20242,28%12,70570,00567,70567,70570,00817K11
23/07/2024-2,81%-16,13557,30552,70552,70557,30952K7
18/07/20244,93%26,93573,43573,60573,00573,601M9
15/07/20241,30%7,00546,50546,50546,50546,50924K5
11/07/20240,35%1,90539,50539,50539,50539,5067K4
03/07/2024-1,72%-9,40537,60537,33537,33537,60212K3
02/07/20240,94%5,11547,00547,00547,00547,0068K1
01/07/20242,14%11,36541,89539,25539,25541,892M2
25/06/20244,44%22,53530,53531,00530,53531,061M24
14/06/20241,40%7,00508,00508,00508,00508,0010K3
12/06/20240,60%3,00501,00501,00501,00501,0015K1
07/06/20244,86%23,06498,00498,00498,00498,0015K4
28/05/2024-2,71%-13,22474,94474,94474,94474,9416K1
10/05/20242,47%11,76488,16488,16488,16488,166K1
07/05/20240,22%1,05476,40476,40476,40476,4010K1
02/05/2024-3,78%-18,65475,35475,00475,00475,80660K13
26/04/2024-0,30%-1,50494,00496,00494,00496,00116K3
24/04/20241,37%6,70495,50495,45495,45495,50149K3
23/04/2024-1,90%-9,46488,80495,00488,80495,0076K3
22/04/20240,96%4,76498,26497,50497,50498,2647K2
19/04/2024-0,50%-2,47493,50493,50493,50493,5027K1
18/04/20240,39%1,92495,97499,00495,97499,0025K2
16/04/20241,69%8,20494,05494,05494,05494,055K1
15/04/20242,34%11,10485,85487,80485,85487,80473K8
08/04/20242,38%11,05474,75474,49474,49475,00157K5
14/03/20241,16%5,30463,70463,70463,70463,7051K1
11/03/2024-1,27%-5,91458,40458,40458,40458,40101K1
28/02/20240,50%2,31464,31464,31464,31464,3112K1
26/02/20242,81%12,62462,00462,00462,00462,0012K1
16/02/20248,63%35,69449,38449,11449,11449,4011K13
17/01/20241,12%4,59413,69413,69413,69413,695K1
16/01/20243,05%12,10409,10409,10409,10409,105K1
05/01/2024-2,22%-9,00397,00397,00397,00397,005K1
04/01/2024-0,25%-1,00406,00406,00406,00406,005K2
03/01/20240,25%1,00407,00408,99407,00408,998152
12/12/20232,53%10,00406,00406,00406,00406,004061
08/12/20230,00%0,00396,00396,00396,00396,005K1
30/11/20231,49%5,80396,00397,50396,00397,506K2
17/11/20236,23%22,88390,20390,20390,20390,205K1
06/10/20230,89%3,23367,32367,32367,32367,325K1
11/09/20231,91%6,82364,09364,09364,09364,095K1
18/07/2023-0,59%-2,11357,27357,27357,27357,275K1
27/06/20233,69%12,79359,38359,79359,38359,799K3
26/04/20231,25%4,27346,59346,59346,59346,596931
30/03/20230,77%2,62342,32342,32342,32342,325K1
28/03/20233,99%13,04339,70339,70339,70339,705K1
11/01/2023-9,26%-33,34326,66326,66326,66326,6650K1
13/12/2022-0,51%-1,84360,00360,00360,00360,002K1
01/12/20220,83%2,98361,84361,84361,84361,84109K1
30/11/2022-2,48%-9,14358,86359,35357,28359,35323K3
23/11/20221,66%6,00368,00368,00368,00368,002K1
21/11/2022-2,19%-8,12362,00360,00360,00362,004K6
21/09/2022-2,66%-10,13370,12376,73370,12376,733K3
13/09/2022-0,20%-0,75380,25380,25380,25380,2512K2
09/09/20220,00%0,01381,00381,00381,00381,003811
18/08/20226,45%23,09380,99370,00370,00380,992K2
21/07/202212,22%38,97357,90356,83356,83357,9028K3
13/06/2022-0,86%-2,78318,93318,93318,93318,93166K3
26/05/20220,27%0,86321,71321,71321,71321,711K1
25/05/2022-1,58%-5,15320,85320,85320,85320,853201
03/05/2022-0,92%-3,02326,00326,00326,00326,0052K2
02/05/2022-2,65%-8,94329,02336,00329,02336,0066K2
29/04/2022-2,04%-7,04337,96337,96337,96337,963371
28/04/20221,17%4,00345,00345,50344,50345,50104K3
27/04/20226,03%19,40341,00341,00341,00341,0010K2
22/04/20220,16%0,50321,60321,60321,60321,6010K1
30/03/2022-0,25%-0,80321,10325,76321,10325,763K4
22/03/2022-1,07%-3,48321,90321,90321,90321,9029K1
21/03/2022-2,43%-8,12325,38325,38325,38325,387K2
15/03/20225,81%18,30333,50333,50333,50333,5030K2
09/03/2022-0,88%-2,80315,20315,20315,20315,209451
08/03/20224,95%15,00318,00303,00303,00318,003K5
17/02/2022-2,28%-7,08303,00303,00303,00303,003K1
14/02/2022-2,02%-6,38310,08310,08310,08310,083101
11/02/2022-6,79%-23,04316,46316,01313,51317,84336K14
02/02/2022-1,75%-6,06339,50339,50339,50339,5031K1
24/01/2022-2,11%-7,44345,56345,56345,56345,5631K1
21/01/2022-2,85%-10,35353,00353,00353,00353,0032K1
12/01/2022-0,94%-3,45363,35363,35363,35363,35291K4
11/01/2022-4,91%-18,93366,80366,80366,80366,8029K1
06/01/2022-1,83%-7,19385,73380,14380,14388,3793K15
27/12/20211,37%5,31392,92392,92392,92392,923921
23/12/20210,70%2,71387,61387,61387,61387,6131K2
21/12/2021-0,72%-2,79384,90384,90384,90384,9031K1
17/12/20213,33%12,50387,69375,00375,00387,697K11
09/12/20210,27%1,01375,19375,19375,19375,1910K1
08/12/2021-3,68%-14,29374,18372,14372,14374,1834K4
07/12/20211,42%5,43388,47388,47388,47388,472K1
03/12/2021-1,66%-6,46383,04383,80383,04383,8032K2
29/11/20210,96%3,70389,50386,64386,64390,1047K4
26/11/2021-0,85%-3,31385,80385,71385,71385,803K2
25/11/202111,17%39,11389,11389,11389,11389,2012K4
15/10/20210,70%2,44350,00353,45350,00353,45332K5
13/10/20216,39%20,86347,56348,26347,56348,266952
13/09/2021-0,24%-0,80326,70326,70326,70326,703261
10/09/20210,04%0,14327,50327,50327,50327,503271
03/09/20216,29%19,36327,36327,36327,36327,363K1
09/08/2021-1,27%-3,97308,00308,00308,00308,003081
03/08/20213,47%10,47311,97314,00311,97314,00815K23
23/07/20219,26%25,56301,50301,50301,50301,50241K1
30/06/20212,20%5,94275,94275,94275,94275,9483K1
08/03/20211,76%4,68270,00270,00270,00270,002701
11/01/20214,86%12,29265,32265,32265,32265,3280K1
06/01/20213,37%8,25253,03253,99253,03253,99152K2
04/12/2020-9,99%-27,18244,78244,70244,70244,7874K2
09/11/20208,57%21,46271,96271,91271,91273,1982K4
28/10/2020-5,25%-13,89250,50250,50250,50250,505011
13/10/20206,32%15,72264,39264,39264,39264,392641
04/09/202011,71%26,06248,67246,62246,62248,675K2
30/07/20202,02%4,40222,61222,61222,61222,6118K3
08/06/2020-1,99%-4,43218,21218,21218,21218,21982K1
05/06/20201,20%2,64222,64222,64222,64222,6422K1
04/06/2020-0,63%-1,39220,00220,00220,00220,0022K1
03/06/2020-1,67%-3,76221,39221,39221,39221,3922K1
02/06/2020-1,86%-4,27225,15225,15225,15225,1523K1
01/06/2020-0,30%-0,68229,42229,42229,42229,4223K1
29/05/20201,44%3,26230,10230,10230,10230,1023K1
28/05/20201,95%4,34226,84226,84226,84226,84340K1
26/05/2020-2,18%-4,97222,50222,50222,50222,50779K22
22/05/20200,43%0,97227,47227,47227,47227,4723K1
21/05/2020-3,46%-8,11226,50226,50226,50226,5023K1
20/05/2020-0,34%-0,80234,61234,61234,61234,6123K2
19/05/2020-0,49%-1,15235,41235,41235,41235,4124K2
18/05/20202,08%4,81236,56236,56236,56236,5624K1
15/05/2020-0,58%-1,35231,75231,75231,75231,7523K1
14/05/2020-0,97%-2,29233,10233,10233,10233,1023K1
13/05/2020-0,51%-1,21235,39235,39235,39235,39706K1
12/05/2020-1,37%-3,29236,60236,60236,60236,60946K1
11/05/202027,26%51,39239,89239,89239,89239,89480K1
01/04/2020--188,50188,50188,50188,50547K12


*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