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: T1RI34

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
04/08/2022-0,83%-0,88105,25105,25105,25105,252101
03/08/20228,74%8,53106,13106,13106,13106,1314K1
28/07/20221,41%1,3697,6097,6097,6097,605K2
26/07/2022-5,65%-5,7696,2498,4096,2498,401K2
22/07/2022-1,28%-1,32102,00102,00102,00102,005101
21/07/2022-1,01%-1,05103,32103,32103,32103,3213K1
20/07/20221,58%1,62104,37104,37104,37104,375211
19/07/20224,85%4,75102,7598,0098,00102,758943
18/07/20224,18%3,9398,0098,0098,0098,0018K1
14/07/2022-3,02%-2,9394,0793,5593,5594,0716K2
08/07/20223,80%3,5597,0097,0097,0097,0021K1
30/06/2022-2,67%-2,5693,4593,3793,3793,524675
29/06/2022-4,59%-4,6296,0196,0196,0196,0112K1
24/06/20222,38%2,34100,63100,63100,63100,634K1
21/06/20220,37%0,3698,2998,2998,2998,2929K1
20/06/20223,08%2,9397,9397,9397,9397,931K1
17/06/2022-4,81%-4,8095,0095,0095,0095,002851
14/06/2022-8,95%-9,8199,8098,9598,95100,492K9
10/06/2022-7,89%-9,39109,61109,61109,61109,611K1
06/06/20220,98%1,15119,00119,00119,00119,005951
31/05/2022-2,62%-3,17117,85117,85117,85117,8582K3
27/05/20227,13%8,05121,02121,02121,02121,022K1
23/05/2022-5,69%-6,81112,97112,97112,97112,975K1
20/05/20222,87%3,34119,78119,78119,78119,785K1
10/05/2022-5,13%-6,29116,44113,51113,51116,44181K7
06/05/20221,79%2,16122,73122,73122,73122,7386K3
04/05/2022-1,28%-1,56120,57120,57120,57120,575K1
03/05/2022-2,55%-3,19122,13124,27122,13124,2718K2
02/05/2022-1,16%-1,47125,32126,41125,32127,6677K5
29/04/2022-1,89%-2,44126,79127,52126,79127,524K2
25/04/20220,00%0,00129,23129,23129,23129,231K1
19/04/20228,79%10,44129,23129,23129,23129,231291
08/04/2022-3,68%-4,54118,79118,79118,79118,7910K1
06/04/2022-2,69%-3,41123,33123,33123,33123,3311K1
05/04/2022-1,50%-1,93126,74126,74126,74126,7489K3
04/04/20220,30%0,38128,67128,77128,67128,7714K2
01/04/2022-3,37%-4,47128,29128,29128,29128,298K1
29/03/20226,66%8,29132,76130,23130,23132,761K2
28/03/20220,39%0,48124,47124,09124,09124,695K3
25/03/2022-3,11%-3,98123,99126,20123,99126,2068K3
22/03/20223,58%4,42127,97127,67127,67127,9789K7
21/03/2022-2,01%-2,54123,55122,58122,58123,5511K2
18/03/20220,28%0,35126,09127,40126,09127,40290K174
17/03/20220,92%1,15125,74124,42124,42125,7492K12
15/03/20223,96%4,75124,59122,16122,16124,59246K5
11/03/20222,85%3,32119,84119,84119,84119,848K1
10/03/2022-2,89%-3,47116,52118,56116,52118,564702
09/03/20222,78%3,25119,99120,00119,99120,0010K2
08/03/202210,73%11,31116,74105,40105,40116,7414K2
07/03/2022-2,80%-3,04105,43106,14105,43106,141K2
04/03/2022-6,17%-7,13108,47108,47108,47108,4716K1
03/03/2022-9,03%-11,48115,60115,60115,60115,607K1
02/03/2022-6,32%-8,58127,08127,08127,08127,0824K1
25/02/20220,00%0,00135,66135,66135,66135,663K1
24/02/20221,25%1,67135,66127,00126,68135,6673K21
23/02/2022-14,17%-22,12133,99133,99133,99133,9940K1
16/02/2022-0,54%-0,84156,11156,11156,11156,111561
15/02/20222,55%3,91156,95152,67152,14156,9535K12
09/02/20224,40%6,45153,04152,09152,09153,42534K17
08/02/20222,47%3,54146,59145,50145,50147,76421K12
07/02/20220,95%1,35143,05143,05143,05143,052861
04/02/2022-1,81%-2,61141,70141,70141,70141,702831
03/02/20220,28%0,40144,31144,31144,31144,314321
31/01/20224,89%6,71143,91143,91143,91143,915K1
28/01/20220,11%0,15137,20137,00137,00137,202742
27/01/2022-8,00%-11,91137,05144,98137,05145,0010K3
26/01/20220,00%0,00148,96148,96148,96148,962971
21/01/2022-4,01%-6,23148,96148,34148,34150,45212K7
19/01/2022-3,85%-6,22155,19157,60155,19157,603K3
13/01/20220,87%1,40161,41160,92160,92161,417K2
12/01/2022-0,50%-0,80160,01160,01160,01160,01112K2
10/01/2022-1,20%-1,95160,81160,49160,49160,816K2
05/01/2022-0,69%-1,13162,76163,89162,76163,8913K2
04/01/20226,99%10,71163,89163,89163,89163,8910K1
30/12/2021-0,60%-0,92153,18150,40150,40154,2520K8
29/12/20212,17%3,27154,10154,10154,10154,108K1
22/12/2021-1,13%-1,72150,83153,44150,83153,4465K6
21/12/20219,39%13,09152,55151,20151,10154,15395K18
20/12/2021-3,09%-4,45139,46142,01139,46144,20765K50
17/12/20216,60%8,91143,91135,00135,00143,91483K21
16/12/2021-5,10%-7,25135,00135,00135,00135,0014K2
15/12/2021-4,49%-6,69142,25140,00136,01142,2524K6
10/12/2021-0,21%-0,31148,94148,94148,94148,947K1
09/12/2021-1,54%-2,34149,25149,10149,10149,2549K3
08/12/2021-2,90%-4,52151,59155,25151,20155,25228K6
06/12/202111,52%16,12156,11156,11156,11156,1157K4
03/12/2021-1,57%-2,24139,99139,18139,18139,999752
02/12/2021-1,23%-1,77142,23140,00139,58142,2342K4
30/11/2021-4,16%-6,25144,00148,45144,00148,4516K5
29/11/20211,42%2,10150,25148,35148,35150,258K2
26/11/2021-7,69%-12,35148,15155,00145,00155,0022K7
25/11/20212,14%3,37160,50160,50160,50160,509631
24/11/2021-1,00%-1,58157,13157,00155,86157,1310K3
23/11/20212,01%3,12158,71158,71158,71158,712K1
22/11/2021-2,84%-4,54155,59160,11155,59160,5312K3
19/11/2021-2,99%-4,94160,13160,00160,00160,133202
18/11/2021-0,36%-0,59165,07167,00165,07168,2819K4
17/11/2021-3,13%-5,36165,66165,94165,66166,099K4
16/11/20212,17%3,64171,02171,02171,02171,024K1
12/11/2021-0,24%-0,41167,38166,63166,63167,76124K3
11/11/2021-2,81%-4,86167,79167,79167,79167,9719K3
10/11/2021-1,02%-1,78172,65172,38168,98172,6568K6
09/11/2021-12,02%-23,82174,43174,78174,05180,30682K33
08/11/20212,36%4,58198,25198,15198,15199,49272K7
05/11/20216,42%11,68193,67193,50193,14193,672K3
04/11/2021-1,26%-2,33181,99181,99181,99181,9910K3
03/11/20210,17%0,32184,32184,32184,32184,329211
01/11/2021-0,35%-0,65184,00184,00184,00184,005K1
29/10/2021-1,52%-2,85184,65184,65184,65184,651841
28/10/2021-0,31%-0,59187,50187,50187,50187,502K1
26/10/2021-2,21%-4,26188,09189,24188,09189,2438K2
25/10/2021-0,45%-0,86192,35190,89190,89192,353832
22/10/2021-6,21%-12,79193,21196,07193,20196,072K6
19/10/20210,09%0,19206,00206,00206,00207,275K3
18/10/20211,81%3,65205,81205,81205,81205,812051
14/10/20210,25%0,50202,16202,59202,16202,594K3
13/10/20210,83%1,66201,66202,05201,66202,07146K4
11/10/2021-0,28%-0,57200,00200,57200,00200,802K4
08/10/20211,98%3,89200,57200,57200,57200,5770K2
07/10/20211,60%3,09196,68196,68196,68196,681961
06/10/2021-2,12%-4,20193,59193,59193,59193,593K1
05/10/20210,41%0,80197,79197,79197,79197,799881
04/10/2021-1,05%-2,09196,99201,99196,99201,996002
01/10/20216,44%12,05199,08191,37191,37199,87355K6
30/09/2021-2,27%-4,35187,03187,03187,03187,0394K1
28/09/2021-3,04%-6,00191,38190,38190,38191,709K3
27/09/20212,00%3,87197,38195,41195,41197,3822K3
24/09/20214,50%8,34193,51193,51193,51193,515K1
23/09/20215,34%9,38185,17184,60184,60187,21671K9
22/09/20212,41%4,13175,79175,84175,79175,84123K6
21/09/2021-2,44%-4,30171,66175,38171,66175,38122K2
20/09/2021-6,47%-12,18175,96182,52175,00182,52980K16
16/09/20210,79%1,48188,14188,00188,00188,14132K2
14/09/2021--186,66189,48186,41189,48319K4


*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