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: S1NP34

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
12/08/20220,65%3,17490,00490,00490,00490,004901
02/08/20222,23%10,63486,83486,83486,83486,83267K1
29/07/20221,54%7,21476,20476,20476,20476,208K1
28/07/20220,47%2,18468,99468,99468,99468,994681
27/07/202212,48%51,80466,81466,81466,81466,8113K1
12/07/2022-2,55%-10,87415,01415,01415,01415,01133K1
07/07/20224,38%17,88425,88425,88425,88425,884251
05/07/2022-1,38%-5,69408,00406,45406,45408,0035K3
24/06/20226,47%25,13413,69413,69413,69413,694131
21/06/20222,62%9,92388,56388,56388,56388,5678K1
14/06/2022-1,50%-5,76378,64378,64378,64378,6424K1
10/06/20221,17%4,45384,40384,40384,40384,4092K1
31/05/20224,54%16,49379,95378,11378,11379,95143K5
25/05/2022-0,90%-3,30363,46363,46363,46363,4611K1
23/05/20220,77%2,81366,76366,76366,76366,763661
20/05/2022-1,79%-6,65363,95363,95363,95363,95364K1
19/05/20225,11%18,01370,60370,60370,60370,603701
25/04/2022-1,33%-4,76352,59352,59352,59352,593521
19/04/20223,86%13,27357,35356,02356,02357,3533K2
18/04/2022-10,81%-41,71344,08348,26344,08348,2632K2
06/04/2022-3,29%-13,13385,79385,79385,79385,79193K5
31/03/20220,28%1,13398,92398,92398,92398,927971
30/03/20223,34%12,85397,79397,79397,79397,797K1
09/03/2022-0,27%-1,06384,94384,94384,94384,943841
03/03/20224,03%14,95386,00387,30384,00387,3015K32
23/02/2022-8,16%-32,95371,05364,30364,30371,05186K4
04/02/2022-0,42%-1,72404,00404,00404,00404,002K1
03/02/20223,82%14,94405,72403,77403,77405,7219K2
28/01/2022-3,91%-15,92390,78390,78390,78390,78399K1
26/01/20221,25%5,03406,70406,70406,70406,701K1
25/01/2022-4,84%-20,44401,67401,67401,67401,671K1
21/01/2022-0,49%-2,09422,11420,16420,16422,11270K6
20/01/2022-6,56%-29,80424,20432,00424,20432,001K3
14/01/2022-2,82%-13,19454,00454,00454,00454,004541
12/01/20221,95%8,94467,19467,19467,19467,19234K3
10/01/2022-1,74%-8,12458,25453,86453,86458,2564K4
07/01/2022-12,47%-66,47466,37467,00466,37467,2143K4
29/12/20210,92%4,84532,84528,84528,84532,842K2
27/12/20211,34%7,00528,00528,00528,00528,002K2
23/12/20211,20%6,19521,00522,08521,00522,0832K2
22/12/20212,70%13,54514,81514,81514,81514,812K1
21/12/20211,99%9,76501,27499,00499,00501,2758K2
20/12/2021-4,96%-25,63491,51483,05483,05493,00319K12
16/12/20210,89%4,58517,14517,14517,14517,141K1
13/12/20212,30%11,50512,56512,56512,56512,565121
10/12/20212,77%13,51501,06501,06501,06501,061K1
06/12/2021-1,90%-9,45487,55487,55487,55487,554871
03/12/20211,61%7,87497,00493,00493,00497,005K2
02/12/20211,90%9,12489,13489,13489,13489,132K1
30/11/2021-1,84%-8,99480,01489,01479,39490,29160K275
29/11/20212,52%12,00489,00489,00489,00489,0029K1
23/11/2021-4,79%-24,00477,00477,00477,00477,0031K1
22/11/20210,00%0,00501,00501,00501,00501,005011
19/11/20212,97%14,45501,00501,00501,00501,0015K1
16/11/20213,24%15,25486,55486,55486,55486,5515K1
12/11/20211,32%6,14471,30471,30471,30471,30149K1
10/11/2021-1,65%-7,79465,16468,00465,16469,8641K3
08/11/20210,07%0,35472,95473,00472,95473,0074K2
05/11/2021-1,15%-5,49472,60472,60472,60472,605K1
04/11/20213,04%14,09478,09478,09478,09478,0931K1
03/11/20211,58%7,20464,00464,00464,00464,0023K1
28/10/20211,76%7,90456,80456,80456,80456,8027K1
27/10/2021-0,66%-3,00448,90448,90448,90448,9027K1
25/10/2021-1,12%-5,10451,90451,98451,90451,9832K5
22/10/2021-0,03%-0,16457,00457,00457,00457,004571
21/10/20219,61%40,09457,16457,16457,16457,165K1
15/10/2021-0,83%-3,47417,07417,07417,07417,07209K1
14/10/2021-3,26%-14,19420,54420,54420,54420,5425K1
14/09/20211,10%4,74434,73434,73434,73434,734341
13/09/2021-3,90%-17,47429,99429,99429,99429,9952K1
08/09/20215,43%23,06447,46447,46447,46447,4654K1
23/08/2021-0,80%-3,43424,40424,40424,40424,404241
19/08/202111,53%44,23427,83427,83427,83427,834271
13/08/20210,84%3,21383,60387,08380,91387,0821K54
12/08/20211,29%4,85380,39380,00380,00380,393K3
03/08/20211,91%7,04375,54375,54375,54375,5490K1
30/07/20211,80%6,50368,50368,50368,50368,502K1
29/07/2021-1,77%-6,52362,00362,06362,00362,06210K2
26/07/2021-0,90%-3,34368,52367,14367,14368,529K2
23/07/20212,27%8,25371,86371,86371,86371,867K1
20/07/20212,44%8,66363,61363,61363,61363,611K1
14/07/20212,85%9,85354,95354,96354,70355,00358K14
30/06/20214,16%13,78345,10344,76344,76345,10276K2
23/06/2021-0,30%-0,99331,32331,32331,32331,3210K1
22/06/20210,47%1,56332,31335,10332,31335,105K2
16/06/20210,43%1,41330,75331,32330,75331,3218K3
01/06/2021-0,25%-0,84329,34329,34329,34329,342K1
24/05/20218,87%26,90330,18329,92329,92330,1850K3
12/05/2021-5,96%-19,22303,28303,28303,28303,2830K1
05/05/2021-4,59%-15,50322,50322,50322,50322,502K1
29/04/2021-1,17%-4,00338,00338,00338,00338,003381
27/04/2021-0,58%-2,00342,00343,20342,00343,2017K2
22/04/20210,00%0,00344,00344,00344,00344,001K1
20/04/2021-0,41%-1,40344,00347,00344,00347,002K2
19/04/2021-4,32%-15,60345,40347,00345,40347,0035K4
06/04/20213,14%11,00361,00361,00361,00361,004K2
31/03/20214,04%13,60350,00350,00350,00350,001K1
26/03/20212,87%9,40336,40336,40336,40336,401K1
25/03/2021-0,61%-2,00327,00326,71326,71327,002K3
17/03/20210,34%1,10329,00329,00329,00329,006581
15/03/20212,44%7,80327,90327,90327,90327,901K1
12/03/2021-3,35%-11,10320,10320,10320,10320,103201
11/03/2021-0,72%-2,40331,20331,20331,20331,203311
09/03/20212,77%9,00333,60333,90333,60333,902K2
04/03/2021-6,46%-22,40324,60324,60324,60324,601K1
03/03/20212,40%8,12347,00349,00347,00349,001K2
26/02/2021-3,01%-10,52338,88338,88338,88338,886771
25/02/2021-0,46%-1,60349,40349,40349,40349,403491
24/02/20210,40%1,40351,00341,70341,70351,0046K3
22/02/2021-4,17%-15,20349,60357,60349,60357,6026K2
19/02/2021-1,11%-4,08364,80364,80364,80364,803641
18/02/2021-3,18%-12,12368,88379,30368,88379,309K5
17/02/2021-1,55%-6,00381,00382,30381,00382,301K2
12/02/20210,62%2,40387,00392,40387,00392,40123K3
11/02/20212,56%9,60384,60384,60382,50384,60262K7
09/02/20211,35%5,00375,00375,00375,00375,003751
08/02/20213,53%12,60370,00370,01370,00370,012K2
28/01/20212,41%8,40357,40359,50357,40359,5021K2
27/01/2021-5,01%-18,40349,00349,20349,00349,206982
22/01/20210,66%2,40367,40367,40367,40367,407341
20/01/20213,71%13,06365,00365,00365,00365,0011K1
19/01/20213,82%12,94351,94351,94351,94351,94118K4
18/01/20210,00%0,00339,00339,00339,00339,001K1
15/01/20210,33%1,10339,00339,00339,00339,001K1
14/01/2021-4,28%-15,10337,90337,90337,90337,902K2
12/01/2021-2,20%-7,95353,00353,00353,00353,003531
11/01/20213,45%12,05360,95361,30360,95361,30145K2
08/01/20213,34%11,29348,90348,90348,90348,901K1
06/01/2021-0,85%-2,89337,61333,51333,51337,61168K2
05/01/20212,62%8,69340,50340,50340,50340,5021K1
04/01/2021-1,01%-3,39331,81331,81331,81331,81133K1
30/12/20200,60%1,99335,20335,20335,20335,2044K1
22/12/20202,18%7,10333,21333,21333,21333,213331
21/12/2020--326,11326,11326,11326,119781


*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

© 2017-2022 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