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: 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
14/03/20254,09%0,071,781,711,701,8027M23.439
13/03/20250,00%0,001,711,711,681,7217M14.212
12/03/2025-1,72%-0,031,711,751,701,7612M11.316
11/03/2025-0,57%-0,011,741,751,701,7611M12.229
10/03/20250,57%0,011,751,731,731,7919M10.628
07/03/20252,35%0,041,741,681,671,7725M11.191
06/03/2025-0,58%-0,011,701,701,651,7226M10.459
05/03/20253,64%0,061,711,661,651,7217M13.680
28/02/2025-4,62%-0,081,651,741,631,7636M27.394
27/02/2025-0,57%-0,011,731,741,721,7715M10.445
26/02/2025-1,69%-0,031,741,781,721,7917M16.309
25/02/20254,12%0,071,771,701,661,7842M17.591
24/02/2025-1,73%-0,031,701,731,671,7325M17.228
21/02/2025-1,14%-0,021,731,751,701,7620M9.364
20/02/2025-1,13%-0,021,751,771,731,7725M16.851
19/02/2025-3,80%-0,071,771,841,771,8436M19.109
18/02/2025-0,54%-0,011,841,851,831,9254M27.020
17/02/20254,52%0,081,851,711,641,8587M24.929
14/02/20250,00%0,001,771,771,731,8035M14.886
13/02/2025-1,12%-0,021,771,791,751,8010M14.333
12/02/2025-1,10%-0,021,791,801,751,8324M15.760
11/02/20251,69%0,031,811,771,771,8315M7.234
10/02/20251,14%0,021,781,741,741,8222M9.325
07/02/2025-3,83%-0,071,761,831,731,8325M15.959
06/02/20258,28%0,141,831,701,621,87144M28.459
05/02/2025-7,65%-0,141,691,841,681,8496M22.449
04/02/2025-3,68%-0,071,831,901,831,9146M9.697
03/02/20250,00%0,001,901,891,851,9185M8.364
31/01/2025-3,06%-0,061,901,961,901,9850M14.945
30/01/20251,55%0,031,961,931,931,9835M6.609
29/01/2025-1,53%-0,031,931,981,911,9827M10.432
28/01/2025-0,51%-0,011,961,971,931,9924M9.654
27/01/20254,23%0,081,971,901,882,0256M16.573
24/01/20251,61%0,031,891,861,851,9330M7.173
23/01/2025-3,12%-0,061,861,921,851,9238M16.586
22/01/20252,67%0,051,921,881,871,9759M18.395
21/01/2025-3,11%-0,061,871,921,831,9366M16.509
20/01/2025-5,39%-0,111,932,011,912,0253M14.535
17/01/20251,49%0,032,042,022,002,0438M8.573
16/01/2025-3,83%-0,082,012,102,002,1025M11.522
15/01/20254,50%0,092,092,022,002,1030M9.042
14/01/2025-0,99%-0,022,002,031,972,0326M14.726
13/01/20250,00%0,002,022,031,992,0525M11.356
10/01/2025-0,98%-0,022,022,042,002,0620M11.104
09/01/20250,00%0,002,042,062,032,0716M8.905
08/01/2025-5,12%-0,112,042,152,042,1638M17.105
07/01/2025-0,92%-0,022,152,172,152,2328M8.816
06/01/20251,88%0,042,172,132,102,1825M12.975
03/01/20250,00%0,002,132,132,082,1418M14.815
02/01/2025-1,39%-0,032,132,162,102,1731M14.182
30/12/20241,89%0,042,162,122,102,1620M10.698
27/12/2024-1,40%-0,032,122,162,112,1828M11.826
26/12/2024-1,38%-0,032,152,182,142,2121M9.304
23/12/2024-4,80%-0,112,182,272,152,3022M11.453
20/12/20246,02%0,132,292,162,152,3238M12.430
19/12/2024-1,37%-0,032,162,192,152,2240M12.791
18/12/2024-6,01%-0,142,192,332,152,3361M29.145
17/12/2024-3,72%-0,092,332,402,322,4267M26.655
16/12/2024-1,22%-0,032,422,452,412,4820M15.691
13/12/2024-0,41%-0,012,452,462,432,4828M8.495
12/12/2024-5,75%-0,152,462,592,452,6045M15.072
11/12/20243,16%0,082,612,532,522,6545M23.815
10/12/20243,27%0,082,532,472,452,5520M7.059
09/12/2024-0,41%-0,012,452,472,422,5018M6.412
06/12/2024-3,91%-0,102,462,572,442,5931M12.528
05/12/20240,00%0,002,562,592,542,6219M8.082
04/12/20241,59%0,042,562,522,512,5927M8.199
03/12/20240,00%0,002,522,512,502,5520M10.082
02/12/2024-4,55%-0,122,522,642,502,6544M11.129
29/11/20243,53%0,092,642,552,522,6740M19.275
28/11/2024-4,14%-0,112,552,642,552,6638M17.522
27/11/20240,00%0,002,662,662,632,6933M12.149
26/11/20240,00%0,002,662,662,622,6936M7.552
25/11/20242,31%0,062,662,612,582,7056M12.280
22/11/20247,00%0,172,602,452,442,6187M16.295
21/11/2024-1,62%-0,042,432,462,422,4728M16.236
19/11/2024-1,20%-0,032,472,502,452,5025M16.797
18/11/20243,31%0,082,502,432,412,5157M20.252
14/11/2024-2,42%-0,062,422,482,422,4955M11.657
13/11/2024-6,42%-0,172,482,632,482,6490M38.493
12/11/2024-1,85%-0,052,652,702,632,7033M17.189
11/11/20240,37%0,012,702,702,662,7224M8.689
08/11/2024-4,27%-0,122,692,782,682,7952M18.807
07/11/2024-3,44%-0,102,812,902,782,9356M11.929
06/11/20240,00%0,002,912,842,832,9440M13.103
05/11/20240,34%0,012,912,892,832,9139M12.188
04/11/20241,75%0,052,902,862,852,9151M22.461
01/11/20241,79%0,052,852,812,802,8782M19.621
31/10/2024-1,41%-0,042,802,842,802,8641M24.312
30/10/20240,35%0,012,842,832,822,8630M20.268
29/10/2024-1,39%-0,042,832,882,812,8935M7.762
28/10/20241,41%0,042,872,852,842,8920M5.047
25/10/2024-3,08%-0,092,832,932,822,9748M29.116
24/10/20241,74%0,052,922,882,842,9537M10.952
23/10/20240,70%0,022,872,842,802,8843M13.481
22/10/2024-1,04%-0,032,852,862,832,8934M12.935
21/10/2024-1,03%-0,032,882,932,882,9335M9.560
18/10/2024-1,69%-0,052,912,962,902,9821M5.014
17/10/2024-1,66%-0,052,963,002,923,0127M6.840
16/10/20240,00%0,003,013,013,003,0636M12.491
15/10/20241,69%0,053,012,962,953,0232M6.792
14/10/20240,34%0,012,962,942,902,9836M7.537
11/10/2024-1,01%-0,032,952,972,892,9835M14.113
10/10/20240,00%0,002,982,992,963,0119M8.311
09/10/2024-1,32%-0,042,983,012,963,0233M15.697
08/10/2024-0,66%-0,023,023,022,993,0432M11.541
07/10/2024-0,33%-0,013,043,063,013,0728M7.754
04/10/2024-0,33%-0,013,053,053,033,1021M6.947
03/10/2024-3,16%-0,103,063,143,003,1559M11.263
02/10/20241,61%0,053,163,133,133,2440M11.962
01/10/20240,32%0,013,113,113,093,1746M8.717
30/09/2024-1,90%-0,063,103,133,093,1751M10.282
27/09/20243,61%0,113,163,053,043,2091M13.894
26/09/20240,33%0,013,053,043,033,1132M6.824
25/09/2024-1,94%-0,063,043,113,023,1243M10.963
24/09/20241,97%0,063,103,083,073,1551M12.216
23/09/2024-3,18%-0,103,043,143,043,1473M15.570
20/09/20242,28%0,073,143,063,043,1489M16.487
19/09/2024-0,97%-0,033,073,133,073,1422M7.029
18/09/2024-1,59%-0,053,103,133,093,1755M9.635
17/09/20241,61%0,053,153,093,073,1845M8.728
16/09/20240,32%0,013,103,103,073,1427M8.103
13/09/20240,98%0,033,093,083,063,1441M7.155
12/09/20242,34%0,073,063,002,983,0961M14.380
11/09/20241,36%0,042,992,952,943,0035M7.548
10/09/2024-1,67%-0,052,953,002,923,0042M12.067
09/09/2024-1,32%-0,043,003,042,983,0527M8.941
06/09/2024-3,18%-0,103,043,143,043,1558M10.794
05/09/20240,00%0,003,143,143,123,1835M7.598
04/09/20240,64%0,023,143,123,103,1735M9.441
03/09/2024-1,89%-0,063,123,173,123,1925M6.350
02/09/2024-0,93%-0,033,183,193,163,2018M6.722
30/08/20240,00%0,003,213,193,153,2241M11.720
29/08/2024--3,213,263,173,2742M9.606


*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