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: Z1BR34

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
12/12/20240,05%0,0481,0081,0081,0081,004051
11/12/2024-0,60%-0,4980,9680,5680,5680,965K2
10/12/2024-1,06%-0,8781,4581,4581,4581,454K1
09/12/2024-0,68%-0,5682,3284,2482,3284,2411K3
06/12/20242,36%1,9182,8882,8882,8882,881K1
05/12/2024-3,15%-2,6380,9780,9780,9780,974K3
03/12/20240,10%0,0883,6083,6083,6083,602501
02/12/20241,95%1,6083,5283,9283,5283,9311K4
29/11/20244,60%3,6081,9281,7581,2481,925K3
27/11/20241,71%1,3278,3278,3278,3278,324691
21/11/20243,00%2,2477,0073,2673,2677,004K2
18/11/2024-4,04%-3,1574,7674,7674,7674,761491
13/11/20240,40%0,3177,9177,9177,9177,913111
11/11/20242,00%1,5277,6078,7277,6078,723K2
08/11/20242,82%2,0976,0876,0576,0577,3911K3
06/11/2024-1,40%-1,0573,9973,9973,9973,992K1
04/11/20240,66%0,4975,0475,0475,0475,041501
01/11/20241,90%1,3974,5574,5574,5574,552981
31/10/2024-0,33%-0,2473,1673,9273,1673,924K2
30/10/20242,95%2,1073,4073,4073,4073,402K1
17/10/2024-1,78%-1,2971,3071,3571,3071,351K2
16/10/20244,67%3,2472,5972,5972,5972,595081
09/10/20244,51%2,9969,3569,3569,3569,356241
07/10/20240,00%0,0066,3666,3666,3666,365971
24/09/202412,90%7,5866,3666,2866,2866,3612K4
12/08/20240,36%0,2158,7858,7858,7858,783K3
09/08/2024-6,41%-4,0158,5758,5758,5758,572K1
07/08/2024-6,88%-4,6262,5862,5862,5862,582502
31/07/20249,55%5,8667,2067,2067,2067,203K1
23/07/20246,05%3,5061,3461,3461,3461,342451
09/07/20241,37%0,7857,8457,8457,8457,842K1
05/07/2024-2,63%-1,5457,0657,0657,0657,061K1
02/07/20247,92%4,3058,6058,7958,6058,795283
21/06/20241,21%0,6554,3054,3454,3054,343252
06/06/20240,37%0,2053,6554,0053,6554,004843
04/06/20242,00%1,0553,4553,6553,4553,654823
03/05/2024-2,28%-1,2252,4052,5252,4052,527875
30/04/20244,32%2,2253,6253,6553,6253,653212
29/04/20242,80%1,4051,4051,5051,4051,504633
25/04/2024-0,30%-0,1550,0050,0050,0050,001501
08/04/20242,66%1,3050,1548,8548,8550,15992
05/04/20242,84%1,3548,8548,8548,8548,85481
21/03/2024-0,42%-0,2047,5047,5047,5047,5032K1
07/03/20241,06%0,5047,7047,7047,7047,7030K2
06/03/2024-1,87%-0,9047,2047,2047,2047,20942
04/03/20244,45%2,0548,1047,0047,0048,102K2
23/02/2024-0,43%-0,2046,0546,0546,0546,055K1
16/02/2024-0,84%-0,3946,2545,9045,9046,25922
15/02/202420,24%7,8546,6443,6643,6647,396K9
01/02/2024-5,67%-2,3338,7938,7938,7938,79771
29/01/20245,17%2,0241,1241,1241,1241,12822
17/01/2024-2,32%-0,9339,1039,1039,1039,10391
12/01/2024-3,00%-1,2440,0340,0340,0340,03801
04/01/2024-4,02%-1,7341,2741,2741,2741,27821
21/12/2023-4,44%-2,0043,0043,0043,0043,00431
15/12/20233,19%1,3945,0045,0045,0045,00902
14/12/20239,46%3,7743,6141,0641,0643,612533
12/12/20231,53%0,6039,8439,8439,8439,84791
05/12/20230,00%0,0039,2439,2439,2439,24781
04/12/20230,93%0,3639,2439,2439,2439,24391
29/11/20234,04%1,5138,8838,6138,6138,881932
27/11/20233,35%1,2137,3737,3737,3737,37742
21/11/20232,03%0,7236,1636,1636,1636,161081
20/11/20231,99%0,6935,4435,4435,4435,44351
14/11/20235,27%1,7434,7534,9234,7534,9241812
08/11/2023-8,74%-3,1633,0133,0133,0133,011322
31/10/20239,27%3,0736,1736,1736,1736,171081
25/10/2023-3,36%-1,1533,1033,1033,1033,10991
20/10/2023-3,25%-1,1534,2534,2234,2234,251362
16/10/20230,00%0,0035,4035,4035,4035,40351
13/10/2023-2,85%-1,0435,4036,0335,4036,0320K3
11/10/2023-3,14%-1,1836,4436,5036,4436,501092
22/09/2023-1,23%-0,4737,6237,6237,6237,62751
21/09/2023-1,80%-0,7038,0938,7638,0938,769912
20/09/2023-6,01%-2,4838,7939,9938,7939,9930K3
13/09/2023-7,22%-3,2141,2741,2741,2741,27821
21/08/2023-1,27%-0,5744,4844,4844,4844,486671
18/08/202312,74%5,0945,0544,9644,9645,054502
04/08/2023-2,06%-0,8439,9639,9639,9639,962K1
03/08/20236,75%2,5840,8038,0538,0540,8028K7
02/08/2023-5,35%-2,1638,2240,0238,2240,0227K7
01/08/2023-11,76%-5,3840,3841,2239,9641,229K9
28/06/2023-16,27%-8,8945,7645,7245,7246,051K6
01/02/20231,62%0,8754,6554,6554,6554,652K1
24/01/202317,04%7,8353,7845,9645,9653,856516
05/01/2023-4,47%-2,1545,9545,9545,9545,95230K7
04/01/20232,38%1,1248,1047,2547,2548,10718K56
03/01/20234,05%1,8346,9846,4546,4546,98159K5
29/12/20224,13%1,7945,1544,0044,0045,155K4
28/12/2022-2,61%-1,1643,3643,6243,3643,62862
27/12/20221,30%0,5744,5244,5244,5244,522221
21/12/20221,64%0,7143,9543,9543,9543,954391
20/12/2022-2,52%-1,1243,2442,6842,6843,2451K2
16/12/2022-4,40%-2,0444,3644,0044,0044,369K2
14/12/2022-1,38%-0,6546,4047,4546,0047,45113K5
13/12/20222,28%1,0547,0548,0346,4948,03112K4
12/12/20222,40%1,0846,0045,0044,7046,00221K12
09/12/20221,26%0,5644,9244,9244,9244,9254K1
08/12/20220,93%0,4144,3644,4844,3644,82276K11
07/12/2022-3,17%-1,4443,9543,9843,9243,98484K14
14/11/2022-2,70%-1,2645,3945,3945,3945,392K1
11/11/202221,17%8,1546,6546,6546,6546,654K3
04/11/2022-1,69%-0,6638,5038,5038,5038,501151
03/11/2022-6,56%-2,7539,1640,0139,1640,013172
01/11/2022-9,19%-4,2441,9149,6041,1549,606135
17/10/20220,87%0,4046,1546,1546,1546,1520K1
10/10/2022-3,42%-1,6245,7546,1045,7546,1092K5
27/09/2022-1,21%-0,5847,3747,3747,3747,37471
26/09/20222,35%1,1047,9547,9547,9547,95471
22/09/2022-6,11%-3,0546,8547,5046,8547,752844
21/09/2022-0,80%-0,4049,9049,9049,9049,90491
19/09/2022-0,22%-0,1150,3050,3050,3050,30501
16/09/2022-4,89%-2,5950,4150,4150,4150,41501
09/09/20223,52%1,8053,0053,0053,0053,00531
02/09/2022-3,71%-1,9751,2051,2051,2051,20511
01/09/20221,39%0,7353,1753,1753,1753,1744K1
31/08/20220,94%0,4952,4452,4452,4452,44521
29/08/2022-5,94%-3,2851,9551,9551,9551,95511
25/08/20220,88%0,4855,2355,0055,0055,235K3
24/08/20221,20%0,6554,7554,7554,7554,75541
23/08/2022-4,59%-2,6054,1054,1054,1054,10541
19/08/2022-3,96%-2,3456,7056,7056,7056,70561
18/08/20220,41%0,2459,0459,0459,0459,041771
16/08/20221,69%0,9858,8058,8058,8058,80581
11/08/20225,22%2,8757,8257,8257,8257,82571
09/08/2022-4,23%-2,4354,9554,9554,9554,952K2
05/08/20220,31%0,1857,3857,3857,3857,38571
04/08/2022-2,02%-1,1857,2057,3657,2057,362292
03/08/20220,72%0,4258,3858,3858,3858,38581
02/08/2022-3,40%-2,0457,9657,9657,9657,962311
29/07/20220,40%0,2460,0060,0060,0060,006001
28/07/20222,52%1,4759,7659,7659,7659,761191
25/07/2022-3,24%-1,9558,2958,2958,2958,29581
21/07/2022--60,2460,2460,2460,24601


*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. (v4.2.8)
www.ibovx.com.br


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