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: 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
16/05/20250,38%0,56146,33146,36146,32146,3613K3
15/05/20252,48%3,53145,77141,77141,77145,776K2
14/05/2025-2,54%-3,71142,24142,24142,24142,244K1
13/05/20251,16%1,67145,95146,09145,95146,091K4
12/05/20256,31%8,57144,28136,50136,50144,281K7
09/05/2025-0,43%-0,58135,71135,71135,71135,711K1
08/05/20251,11%1,49136,29134,78134,78136,295K3
07/05/20251,28%1,71134,80134,34134,34134,802692
06/05/2025-0,92%-1,23133,09132,43132,43133,0942K2
05/05/20250,56%0,75134,32133,70133,70134,3230K2
02/05/20255,31%6,74133,57131,80131,80135,353M75
30/04/20250,05%0,06126,83127,00126,41127,008863
29/04/2025-0,17%-0,22126,77126,24126,24126,7716K3
28/04/2025-1,00%-1,28126,99126,81126,81126,9938K2
25/04/2025-3,45%-4,58128,27132,85128,27132,859K4
24/04/202510,78%12,93132,85132,59132,59132,851K2
23/04/20251,31%1,55119,92120,51119,92120,82163K4
22/04/2025-3,47%-4,25118,37117,11117,02118,3728K4
17/04/20250,92%1,12122,62123,24122,62123,483K10
16/04/2025-3,56%-4,49121,50123,47121,50123,471K2
15/04/20250,57%0,71125,99125,99125,99125,9911K1
14/04/20253,17%3,85125,28125,76123,36125,767K5
11/04/2025-1,17%-1,44121,43121,28121,28121,4391K2
10/04/2025-4,42%-5,68122,87121,89120,69122,8767K8
09/04/202511,18%12,93128,55126,85126,85128,5519K3
08/04/2025-2,87%-3,42115,62123,70115,62123,70234K23
07/04/20250,77%0,91119,04117,44117,44119,04159K2
04/04/20250,31%0,37118,13117,59117,59118,14114K5
03/04/2025-9,91%-12,96117,76124,00117,76124,00204K15
02/04/20252,16%2,76130,72127,97127,74130,7220K11
01/04/20250,09%0,12127,96125,55125,44127,96329K195
31/03/2025-0,88%-1,14127,84124,00124,00127,846K2
28/03/2025-3,30%-4,40128,98133,38128,25133,387K38
27/03/20251,27%1,67133,38130,39130,39133,506K11
26/03/2025-0,54%-0,72131,71130,80130,76131,7132K19
25/03/20250,14%0,19132,43132,44132,43132,523K10
24/03/20252,57%3,31132,24132,32132,24132,88146K8
21/03/20250,49%0,63128,93125,78125,78128,9319K2
20/03/20251,61%2,03128,30128,30128,30128,3013K1
19/03/20252,09%2,58126,27125,01125,01126,9711K13
18/03/2025-2,21%-2,80123,69123,29123,23123,6917K4
17/03/2025-0,12%-0,15126,49126,64126,49126,6410K2
14/03/20253,21%3,94126,64125,15125,13127,8969K166
13/03/2025-3,11%-3,94122,70124,15122,70124,1517K13
12/03/20252,01%2,49126,64125,70125,70126,648K3
11/03/2025-4,79%-6,25124,15124,66124,15126,3934K22
07/03/20250,96%1,24130,40127,88127,88130,4020K16
06/03/20250,91%1,16129,16127,67126,56130,3280K487
05/03/2025-5,04%-6,80128,00132,00126,68132,0013K20
28/02/20250,97%1,30134,80132,01132,01134,8027K4
27/02/20250,04%0,06133,50134,90133,50134,9024K8
26/02/20250,66%0,88133,44133,09133,09133,4617K17
25/02/20251,28%1,68132,56130,18129,46132,567K10
24/02/2025-3,09%-4,18130,88130,61130,61130,888K2
21/02/2025-4,99%-7,09135,06138,69134,42138,6929K9
20/02/2025-1,56%-2,25142,15143,70141,40143,7012K24
19/02/2025-2,15%-3,18144,40145,80143,90145,8010K4
18/02/2025-2,48%-3,76147,58146,57146,57147,909K9
14/02/20250,25%0,38151,34150,00150,00151,3441K18
13/02/20250,04%0,06150,96152,06150,96152,065K2
12/02/2025-3,08%-4,80150,90156,96150,56156,9616K3
11/02/20250,76%1,17155,70155,70155,70155,7052K6
10/02/20250,93%1,43154,53135,03135,03154,536K3
07/02/2025-0,09%-0,14153,10153,35152,38154,32107K46
06/02/20250,96%1,45153,24155,85153,24155,8564K7
05/02/2025-2,09%-3,24151,79153,30151,52153,30261K20
04/02/20250,51%0,79155,03155,23155,03155,23450K3
03/02/2025-1,81%-2,84154,24156,09153,90179,97200K77
31/01/2025-3,07%-4,98157,08159,52157,08160,05105K6
30/01/20252,57%4,06162,06159,66158,47162,8418K20
29/01/2025-1,56%-2,51158,00158,51158,00158,5120K2
28/01/2025-1,65%-2,69160,51163,22160,00163,2254K3
27/01/2025-2,16%-3,60163,20162,72162,49163,6545K10
24/01/2025-0,23%-0,39166,80165,06165,06166,807K28
23/01/20253,20%5,19167,19166,62166,00167,1944K3
22/01/2025-4,13%-6,98162,00167,62162,00167,6235K5
21/01/20251,13%1,88168,98165,58165,58169,3553K15
20/01/2025-0,16%-0,26167,10167,50163,66168,3127K8
17/01/20252,42%3,96167,36163,20163,20167,3820K34
16/01/20252,46%3,92163,40159,04159,04163,4051K3
15/01/20251,32%2,08159,48159,55159,48160,209K4
14/01/20255,42%8,09157,40153,75153,75157,401M31
13/01/20251,78%2,61149,31143,28143,28149,3111K6
10/01/20250,15%0,22146,70148,40143,50148,40160K15
08/01/2025-2,13%-3,19146,48143,40143,40147,137K8
07/01/2025-0,71%-1,07149,67150,74148,72151,4421K56
06/01/2025-2,74%-4,25150,74154,99150,08154,9921K17
03/01/20252,23%3,38154,99152,70151,61154,99116K40
02/01/2025-3,01%-4,71151,61159,84151,41159,84812K1.362
30/12/2024-1,29%-2,05156,32161,97154,25161,9735K24
27/12/2024-16,14%-30,47158,37160,56158,00160,96117K22
26/12/202418,86%29,96188,84159,50159,50188,84189K19
23/12/20241,81%2,83158,88157,79157,79159,2033K71
20/12/20240,44%0,69156,05158,55155,37158,55200K6
19/12/2024-5,12%-8,38155,36155,84155,04155,8433K14
18/12/2024-1,41%-2,35163,74169,17163,74169,17755K12
17/12/2024-0,71%-1,19166,09167,28163,88171,84189K414
16/12/2024-0,67%-1,13167,28169,62166,94170,50111K14
13/12/2024-0,56%-0,95168,41168,41168,41168,419K1
12/12/2024-0,58%-0,98169,36169,77169,36169,7723K2
11/12/2024-1,42%-2,46170,34172,55170,34172,5534K4
10/12/2024-4,70%-8,52172,80172,62172,44174,6870K17
09/12/2024-2,53%-4,71181,32186,03180,50186,0326K29
06/12/20241,31%2,41186,03186,00185,00186,03203K9
05/12/2024-2,28%-4,29183,62183,55182,29184,8723K39
04/12/2024-0,23%-0,44187,91189,05185,64189,05101K90
03/12/20241,65%3,06188,35186,00186,00188,35144K10
02/12/2024-0,45%-0,84185,29187,00185,06187,00196K15
29/11/2024-0,41%-0,77186,13188,86185,06189,36249K8
28/11/20242,74%4,98186,90185,68181,57186,9067K11
27/11/20240,66%1,20181,92181,87181,06182,13156K24
26/11/20240,10%0,18180,72180,18180,18180,9035K18
25/11/20243,25%5,68180,54178,42178,42180,5432K13
22/11/20240,81%1,41174,86175,63174,59177,14441K289
21/11/20242,34%3,96173,45170,78170,78174,4295K4
19/11/2024-0,99%-1,70169,49172,72168,98172,7248K165
18/11/2024-2,46%-4,31171,19171,84171,19173,2378K7
14/11/2024-1,08%-1,92175,50174,78174,78175,5031K2
13/11/20244,36%7,42177,42178,80176,69180,42100K265
12/11/2024-7,95%-14,68170,00179,90163,00179,9041K89
11/11/20243,27%5,84184,68181,08181,08186,30169K10
08/11/20241,90%3,34178,84179,00170,04181,50142K644
07/11/2024-1,80%-3,22175,50176,22174,44176,94206K15
06/11/20249,41%15,37178,72179,49178,08179,4946K6
05/11/20245,39%8,35163,35163,03162,72163,4013K6
04/11/2024-7,21%-12,05155,00161,90155,00161,9021K3
01/11/2024-1,24%-2,10167,05169,15167,05169,15132K3
31/10/20240,30%0,51169,15166,95166,95169,1592K4
30/10/20240,71%1,19168,64167,45167,45168,644K4
29/10/2024-0,30%-0,51167,45169,32166,18169,3218K39
28/10/20240,90%1,49167,96168,46167,11168,8169K413
25/10/2024-0,28%-0,47166,47165,92164,56166,60201K647
24/10/2024-1,41%-2,38166,94167,62165,24168,6417K9
23/10/2024--169,32171,56168,98173,0633K21


*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