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

papéis
mais

Cotação atual, histórico e gráfico do papel: RAIZ4

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
08/12/20230,55%0,023,643,683,573,6951M11.049
07/12/20231,69%0,063,623,573,513,6979M18.391
06/12/20232,89%0,103,563,523,513,66172M18.148
05/12/2023-5,46%-0,203,463,663,453,71149M19.575
04/12/20230,00%0,003,663,653,643,7041M16.832
01/12/20230,27%0,013,663,673,643,7170M17.935
30/11/2023-0,27%-0,013,653,693,603,7081M19.968
29/11/20230,83%0,033,663,643,633,7175M15.216
28/11/20232,25%0,083,633,553,513,6357M15.651
27/11/2023-5,08%-0,193,553,743,543,77108M22.887
24/11/20230,54%0,023,743,723,693,7751M14.056
23/11/20231,92%0,073,723,643,613,7258M19.876
22/11/20230,27%0,013,653,683,633,69106M19.957
21/11/2023-3,45%-0,133,643,753,643,7687M18.341
20/11/20235,60%0,203,773,593,553,77144M35.182
17/11/2023-5,56%-0,213,573,803,573,83145M38.473
16/11/20231,07%0,043,783,753,713,7977M32.842
14/11/2023-2,35%-0,093,743,863,733,91111M25.875
13/11/20230,52%0,023,833,823,783,8456M12.837
10/11/20231,06%0,043,813,843,773,8561M23.055
09/11/2023-0,79%-0,033,773,833,763,9799M22.418
08/11/2023-4,76%-0,193,803,993,794,03118M22.266
07/11/20235,28%0,203,993,803,784,00118M30.174
06/11/20230,00%0,003,793,813,763,8435M12.796
03/11/20231,07%0,043,793,803,753,8562M24.585
01/11/20233,31%0,123,753,643,643,7567M24.163
31/10/20230,55%0,023,633,643,553,6541M11.330
30/10/2023-3,48%-0,133,613,773,603,7983M18.510
27/10/2023-1,32%-0,053,743,793,723,87101M15.736
26/10/20231,61%0,063,793,733,683,8180M13.896
25/10/2023-0,53%-0,023,733,783,683,8891M18.752
24/10/20234,17%0,153,753,633,623,7767M11.436
23/10/20230,56%0,023,603,553,543,6244M14.792
20/10/20230,85%0,033,583,513,513,6179M8.947
19/10/20232,60%0,093,553,443,433,58124M14.068
18/10/2023-0,86%-0,033,463,473,423,5482M17.385
17/10/2023-1,41%-0,053,493,583,473,5850M16.935
16/10/20230,57%0,023,543,533,503,5943M9.298
13/10/2023-3,30%-0,123,523,643,523,6849M26.101
11/10/20231,96%0,073,643,573,553,6757M13.082
10/10/20232,29%0,083,573,523,503,5834M14.554
09/10/20233,25%0,113,493,403,373,5353M17.382
06/10/20230,00%0,003,383,353,283,4153M13.888
05/10/2023-2,59%-0,093,383,463,353,51128M17.767
04/10/20230,29%0,013,473,473,453,5037M20.755
03/10/2023-0,57%-0,023,463,473,423,56102M16.362
02/10/2023-2,79%-0,103,483,593,433,6058M14.098
29/09/20230,28%0,013,583,623,543,6549M10.582
28/09/20230,56%0,023,573,573,483,6059M10.794
27/09/2023-1,39%-0,053,553,613,513,6576M20.088
26/09/2023-3,74%-0,143,603,723,593,7484M19.319
25/09/2023-0,80%-0,033,743,763,683,8249M21.029
22/09/20230,80%0,033,773,763,723,8383M20.244
21/09/2023-1,84%-0,073,743,773,723,8581M24.634
20/09/2023-2,31%-0,093,813,913,813,9492M20.199
19/09/2023-2,26%-0,093,904,003,844,0479M18.386
18/09/20230,25%0,013,993,993,914,0693M20.474
15/09/20230,25%0,013,983,963,964,12139M22.185
14/09/20230,76%0,033,973,973,934,0138M9.938
13/09/20231,55%0,063,943,883,884,0270M20.498
12/09/20232,65%0,103,883,803,783,9461M15.918
11/09/20231,89%0,073,783,743,713,7941M13.166
08/09/2023-0,80%-0,033,713,693,673,7597M14.617
06/09/20230,00%0,003,743,743,703,8785M25.927
05/09/20233,89%0,143,743,553,543,7894M16.516
04/09/2023-0,83%-0,033,603,633,583,6832M12.073
01/09/20230,00%0,003,633,663,633,7464M18.901
31/08/2023-3,20%-0,123,633,753,623,7680M12.476
30/08/2023-1,83%-0,073,753,823,713,8557M15.808
29/08/20232,14%0,083,823,783,743,8351M9.725
28/08/2023-1,32%-0,053,743,843,703,84105M10.368
25/08/20231,61%0,063,793,783,713,8380M39.065
24/08/20233,32%0,123,733,613,603,81156M21.512
23/08/20232,56%0,093,613,553,533,72159M23.504
22/08/20230,57%0,023,523,533,433,5680M24.461
21/08/2023-2,51%-0,093,503,603,483,6243M11.756
18/08/20231,99%0,073,593,513,493,6357M12.164
17/08/2023-2,22%-0,083,523,613,493,6378M23.013
16/08/2023-4,76%-0,183,603,783,533,79101M23.978
15/08/20230,27%0,013,783,743,693,99146M22.733
14/08/2023-2,08%-0,083,773,833,733,8376M22.352
11/08/2023-1,53%-0,063,853,903,803,9252M18.514
10/08/2023-0,26%-0,013,913,933,873,9645M13.951
09/08/2023-1,26%-0,053,923,963,863,9754M23.312
08/08/2023-1,24%-0,053,973,973,873,9971M17.041
07/08/2023-1,47%-0,064,024,093,994,1059M27.474
04/08/2023-0,49%-0,024,084,084,044,1467M21.329
03/08/2023-2,15%-0,094,104,214,074,2289M22.745
02/08/20230,72%0,034,194,134,114,20107M29.744
01/08/20230,00%0,004,164,154,064,20100M30.656
31/07/20230,97%0,044,164,124,104,1958M15.443
28/07/20231,23%0,054,124,094,034,1369M10.169
27/07/2023-3,55%-0,154,074,234,064,2475M10.842
26/07/20230,48%0,024,224,204,164,2427M6.534
25/07/2023-0,71%-0,034,204,274,174,3061M12.979
24/07/2023-0,94%-0,044,234,274,154,2973M20.604
21/07/20231,67%0,074,274,214,184,3143M13.580
20/07/2023-1,41%-0,064,204,284,154,2959M8.001
19/07/2023-0,47%-0,024,264,304,184,3164M10.283
18/07/20231,18%0,054,284,234,214,4086M17.546
17/07/20233,68%0,154,234,084,054,2587M24.878
14/07/2023-2,86%-0,124,084,204,014,2269M14.678
13/07/2023-0,47%-0,024,204,234,164,2844M10.403
12/07/2023-0,94%-0,044,224,304,214,3426M9.778
11/07/20230,47%0,024,264,244,174,3284M25.156
10/07/20230,95%0,044,244,204,154,3171M13.712
07/07/20230,96%0,044,204,184,154,2580M19.945
06/07/2023-3,03%-0,134,164,274,114,2794M18.822
05/07/2023-2,72%-0,124,294,384,234,40144M28.017
04/07/2023-1,34%-0,064,414,474,354,4848M14.417
03/07/20231,59%0,074,474,454,414,5290M24.549
30/06/2023-4,14%-0,194,404,644,354,72161M26.861
29/06/20234,56%0,204,594,404,404,59185M26.163
28/06/2023-1,13%-0,054,394,444,304,48133M10.254
27/06/20230,45%0,024,444,454,294,51340M19.408
26/06/20231,61%0,074,424,354,344,50190M13.080
23/06/20232,11%0,094,354,284,244,37102M25.915
22/06/20230,71%0,034,264,214,144,2853M13.592
21/06/20231,93%0,084,234,174,104,25101M13.067
20/06/20234,53%0,184,153,983,964,17145M22.085
19/06/20230,51%0,023,973,983,934,0138M6.918
16/06/20230,00%0,003,953,923,903,9757M9.568
15/06/20230,25%0,013,953,953,913,9954M13.784
14/06/20231,29%0,053,943,903,853,99102M19.971
13/06/2023-2,51%-0,103,893,983,854,0178M13.299
12/06/20230,25%0,013,993,983,944,0065M8.349
09/06/20230,76%0,033,983,993,924,0256M14.382
07/06/20230,77%0,033,953,943,874,0576M33.902
06/06/20233,98%0,153,923,793,753,9281M18.183
05/06/20231,62%0,063,773,693,683,7944M7.172
02/06/2023-1,33%-0,053,713,803,673,8390M19.550
01/06/20233,58%0,133,763,653,553,85105M26.716
31/05/20230,83%0,033,633,603,593,7485M20.710
30/05/2023--3,603,573,483,6486M23.737


*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

© 2017-2023 ibovX
Todos os direitos reservados. (v4.0.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito