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: U1RI34

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
28/03/20242,05%2,60129,35128,45128,45129,359K2
27/03/20240,10%0,13126,75126,62126,49126,7533K3
26/03/20240,62%0,78126,62125,97125,84126,627K3
25/03/2024-2,02%-2,60125,84125,84125,84125,844K1
22/03/2024-0,05%-0,07128,44128,44128,44128,443851
21/03/20241,13%1,43128,51128,36128,36128,838K8
20/03/20241,73%2,16127,08124,92124,92127,086K2
19/03/20241,40%1,72124,92124,92124,92124,922K1
18/03/20242,16%2,60123,20122,04122,04123,207K4
15/03/20240,62%0,74120,60120,84120,60120,849K2
14/03/20240,55%0,65119,86119,39119,39121,0085K6
13/03/2024-0,51%-0,61119,21119,40118,80119,407K6
12/03/20242,20%2,58119,82119,82119,82119,822392
11/03/2024-3,54%-4,30117,24117,84117,24117,842K2
08/03/20241,38%1,66121,54121,36121,36122,007K3
07/03/20240,11%0,13119,88119,16119,16119,886K13
06/03/2024-0,25%-0,30119,75120,60119,75120,609624
05/03/2024-5,64%-7,18120,05121,65120,05121,655K7
04/03/20242,99%3,69127,23123,54123,54128,0420K7
01/03/20240,69%0,85123,54122,69121,80123,72678K1.723
29/02/20240,66%0,80122,69124,08122,16124,808K30
28/02/20242,29%2,73121,89120,00120,00122,165K13
27/02/2024-0,15%-0,18119,16120,24119,16120,967K23
26/02/20241,38%1,62119,34116,88116,52120,1211K32
23/02/20240,96%1,12117,72118,44117,72118,807K46
22/02/20242,91%3,30116,60115,28115,28117,0414K25
21/02/2024-0,61%-0,70113,30112,85112,85114,623K16
20/02/2024-1,66%-1,92114,00113,53112,34115,3110K29
16/02/2024-1,31%-1,54115,92117,71115,92118,3210K40
15/02/20241,21%1,41117,46116,53115,62117,4687K18
14/02/2024-0,35%-0,41116,05114,91114,91116,7110K26
09/02/2024-0,21%-0,24116,46111,24111,24116,4613K8
08/02/20240,06%0,07116,70118,20115,81118,3211K74
07/02/20241,91%2,19116,63118,31115,51118,325K22
06/02/2024-0,45%-0,52114,44115,38114,44115,9418K69
05/02/2024-1,50%-1,75114,96116,71114,13116,713K13
02/02/20243,51%3,96116,71116,40116,40116,715824
01/02/20240,76%0,85112,75110,44109,89112,97914K621
31/01/2024-1,90%-2,17111,90112,97110,44112,988K37
30/01/20240,58%0,66114,07113,85113,30115,3913K95
29/01/20242,06%2,29113,41110,11110,11113,416K47
26/01/2024-2,53%-2,88111,12114,51111,12114,739K11
25/01/202411,78%12,01114,00105,80105,30115,114K30
24/01/2024-0,79%-0,81101,99102,80101,99104,108K26
23/01/20240,11%0,11102,80103,90102,80104,0012K8
22/01/20241,88%1,89102,69102,00102,00103,707K30
19/01/20242,13%2,10100,8098,9198,80100,8014K18
18/01/20242,28%2,2098,7097,0097,0099,407K14
17/01/2024-2,00%-1,9796,5098,2096,0899,309K49
16/01/20242,34%2,2598,4798,0096,4099,3540K49
15/01/2024-1,01%-0,9896,2298,3796,2298,372903
12/01/20241,41%1,3597,2097,0096,7097,5020K12
11/01/20240,16%0,1595,8596,4094,4696,406K21
10/01/20240,31%0,3095,7096,1095,1596,907K62
09/01/2024-0,19%-0,1895,4095,5994,8096,2015K13
08/01/20240,72%0,6895,5894,5093,6195,583K8
05/01/2024-1,56%-1,5094,9094,3193,5095,0112K42
04/01/20240,00%0,0096,4096,4096,4096,402K1
03/01/2024-2,97%-2,9596,4098,4195,9599,30115K811
02/01/2024-1,05%-1,0599,3599,6699,0799,663K3
28/12/20231,11%1,10100,40100,50100,40100,501K6
27/12/2023-1,59%-1,6099,3099,2099,20100,0085K24
26/12/20231,87%1,85100,9099,2099,10101,008K64
22/12/2023-0,15%-0,1599,0599,8098,8099,803K22
21/12/2023-0,70%-0,7099,2098,6098,1099,204K10
20/12/20230,25%0,2599,9099,2198,90100,499K34
19/12/20230,05%0,0599,6599,8099,6599,802K3
18/12/2023-1,29%-1,3099,60100,8199,19101,016K50
15/12/20231,00%1,00100,9099,3198,80102,6827K33
14/12/20238,53%7,8599,9093,3393,2599,9511K48
13/12/20236,29%5,4592,0591,4089,5592,055K56
12/12/2023-2,31%-2,0586,6089,8286,6091,084K8
11/12/20231,76%1,5388,6586,6786,6789,351K9
08/12/20232,64%2,2487,1285,3585,3587,535K28
07/12/20231,33%1,1184,8884,2483,7684,8811K26
06/12/2023-0,10%-0,0883,7784,4083,6885,4413K89
05/12/2023-2,95%-2,5583,8584,4283,6185,4122K58
04/12/2023-0,83%-0,7286,4087,1286,4087,2336K4
01/12/20234,21%3,5287,1283,1282,8887,92162K1.804
30/11/20230,00%0,0083,6083,8483,4384,518K76
29/11/20235,13%4,0883,6080,6480,6483,606K66
28/11/2023-1,58%-1,2879,5280,4179,5280,722K13
27/11/2023-0,92%-0,7580,8081,5980,7081,599K5
24/11/202311,71%8,5581,5580,5880,4882,158K17
23/11/2023-9,71%-7,8573,0073,0073,0073,003K3
22/11/2023-1,02%-0,8380,8582,3280,8582,643K17
21/11/2023-0,10%-0,0881,6881,4580,7282,0169K110
20/11/2023-3,64%-3,0981,7680,3279,6081,9617K46
17/11/20233,41%2,8084,8583,2183,0484,869K44
16/11/2023-2,36%-1,9882,0582,7881,3782,8035K41
14/11/20233,59%2,9184,0381,9981,9984,635K37
13/11/20231,60%1,2881,1279,9279,5281,1217K52
10/11/20233,31%2,5679,8478,1678,1679,923K24
09/11/20230,94%0,7277,2878,2677,2878,267K4
08/11/2023-0,52%-0,4076,5676,6476,2477,4310K54
07/11/20231,58%1,2076,9675,5875,1276,9625K31
06/11/2023-4,30%-3,4075,7676,4475,7676,444K20
03/11/20239,28%6,7279,1672,3972,3980,40124K11
01/11/2023-1,27%-0,9372,4472,3171,5773,15152K1.326
31/10/2023-1,44%-1,0773,3772,4671,9973,373K29
30/10/20234,67%3,3274,4471,1271,1274,9012K68
27/10/2023-2,83%-2,0771,1271,1970,7071,754K26
26/10/20233,22%2,2873,1970,8770,4674,2124K247
25/10/2023-1,98%-1,4370,9171,7570,9172,313K19
24/10/2023-1,77%-1,3072,3473,0771,9073,089K47
23/10/20230,88%0,6473,6473,3573,0873,823K17
20/10/2023-2,61%-1,9673,0073,7272,8774,268K86
19/10/2023-4,68%-3,6874,9677,1274,9677,8315K49
18/10/2023-3,53%-2,8878,6479,1077,0479,1026K52
17/10/20233,02%2,3981,5280,4080,1681,528K17
16/10/20230,61%0,4879,1379,1278,8879,162K13
13/10/2023-3,99%-3,2778,6580,3278,2680,329K28
11/10/20230,59%0,4881,9281,9980,5281,994K42
10/10/20231,55%1,2481,4480,6480,6382,4824K232
09/10/20230,63%0,5080,2078,8778,8780,204K28
06/10/20232,11%1,6579,7077,9677,9680,557K23
05/10/20230,27%0,2178,0577,3176,6478,055K32
04/10/2023-1,12%-0,8877,8478,0876,9578,329K38
03/10/20230,20%0,1678,7280,0078,4080,004K9
02/10/2023-1,74%-1,3978,5680,3278,5681,2074K899
29/09/2023-1,25%-1,0179,9580,8079,4480,8017K27
28/09/20230,80%0,6480,9682,1680,9682,163K8
27/09/20232,14%1,6880,3279,6879,6080,9636K237
26/09/20230,50%0,3978,6478,1678,1678,802K9
25/09/20232,10%1,6178,2577,1676,4978,3214K68
22/09/2023-0,83%-0,6476,6477,2876,1677,5211K134
21/09/2023-1,83%-1,4477,2876,7275,7777,5220K23
20/09/20230,29%0,2378,7278,5678,5680,158K88
19/09/2023-0,29%-0,2378,4978,9578,2279,204K32
18/09/2023-0,25%-0,2078,7278,9678,7279,448K36
15/09/20230,05%0,0478,9278,8878,0278,924K21
14/09/20231,06%0,8378,8879,6777,6179,767K80
13/09/2023-3,31%-2,6778,0578,9078,0579,683K16
12/09/2023--80,7282,3180,7282,3227K315


*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. (v4.0.8)
www.ibovx.com.br


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