papéis
login
mais

Cotação atual, histórico e gráfico do papel: ATVI34

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
20/05/2022-1,54%-5,88376,59383,28374,44383,56253K321
19/05/2022-1,59%-6,18382,47388,66380,46388,6690K67
18/05/20220,48%1,86388,65389,00388,65390,2544K8
17/05/2022-1,47%-5,79386,79391,95386,19391,95517K19
16/05/20220,30%1,19392,58391,63391,39395,4253K10
13/05/2022-1,64%-6,53391,39396,80391,39397,9473K15
12/05/2022-0,12%-0,48397,92395,60392,01398,41190K188
11/05/20220,59%2,33398,40397,00395,34399,60150K19
10/05/2022-0,33%-1,32396,07400,80393,84400,80166K19
09/05/20220,90%3,55397,39395,20392,45397,3955K17
06/05/2022-0,36%-1,44393,84400,00393,30400,0054K10
05/05/20222,19%8,46395,28393,51391,56398,0092K16
04/05/2022-1,07%-4,18386,82394,29386,82397,80146K18
03/05/2022-1,16%-4,58391,00395,45390,00397,25487K25
02/05/20225,36%20,13395,58387,98387,98395,80192K51
29/04/2022-1,29%-4,91375,45375,60375,45377,4378K9
28/04/20220,54%2,05380,36382,28379,91385,24759K130
27/04/2022-1,53%-5,87378,31384,18378,31385,4354K7
26/04/20220,60%2,29384,18384,56382,50387,80459K285
25/04/20221,35%5,10381,89379,00376,58384,47160K18
22/04/20223,06%11,17376,79370,80370,80380,97419K12
20/04/2022-0,99%-3,64365,62369,68364,48369,6887K13
19/04/20220,71%2,59369,26370,01368,15370,0123K3
18/04/2022-1,18%-4,37366,67368,65366,67369,637K7
14/04/20220,28%1,04371,04371,97369,68372,4835K11
13/04/2022-1,67%-6,29370,00374,50370,00374,5028K8
12/04/20220,71%2,64376,29369,63369,63376,297K3
11/04/2022-0,64%-2,39373,65376,04372,24377,2242K13
08/04/2022-1,04%-3,96376,04370,00370,00382,8136K16
07/04/20220,81%3,07380,00380,18380,00382,4620K17
06/04/20220,96%3,60376,93376,49374,89379,62222K25
05/04/20220,62%2,31373,33374,07373,04376,67194K57
04/04/2022-1,11%-4,17371,02373,54371,02373,5442K19
01/04/2022-1,93%-7,37375,19376,58375,00379,9593K20
31/03/2022-0,54%-2,08382,56380,02380,02383,3994K18
30/03/20220,22%0,85384,64383,79383,15384,97121K17
29/03/20220,85%3,25383,79383,04380,21384,4080K20
28/03/20220,18%0,68380,54378,98378,98380,8576K15
25/03/2022-0,65%-2,47379,86382,33378,36382,33137K10
24/03/2022-0,36%-1,40382,33383,78378,48385,4470K20
23/03/2022-1,17%-4,55383,73388,05383,50388,1540K14
22/03/2022-0,75%-2,93388,28386,52386,49391,37107K28
21/03/2022-1,21%-4,80391,21392,59380,00392,59187K39
18/03/2022-0,90%-3,60396,01399,61395,27399,61229K9
17/03/2022-0,87%-3,52399,61400,80396,88401,20116K18
16/03/2022-1,67%-6,83403,13410,99403,13410,99123K18
15/03/20220,58%2,36409,96407,60406,57409,9660K11
14/03/20220,46%1,85407,60405,70405,70408,3532K9
11/03/20220,21%0,84405,75405,29405,26406,90138K14
10/03/20220,39%1,59404,91405,92404,91409,18224K8
09/03/2022-1,21%-4,93403,32408,42403,04408,4275K12
08/03/2022-0,53%-2,17408,25410,00408,25410,1342K10
07/03/2022-0,09%-0,35410,42398,16398,16414,063M83
04/03/20220,67%2,74410,77411,04410,77414,92149K103
03/03/2022-1,38%-5,73408,03408,77408,03411,32329K17
02/03/2022-0,30%-1,24413,76415,00413,42424,68101K20
25/02/20220,80%3,29415,00407,00407,00420,78113K23
24/02/20222,56%10,27411,71396,62396,62414,22173K37
23/02/2022-2,47%-10,17401,44407,97401,44407,97154K28
22/02/2022-0,88%-3,65411,61407,07407,07412,22119K14
21/02/2022-0,49%-2,06415,26415,00409,42415,2634K18
18/02/2022-0,60%-2,53417,32415,04415,04417,3291K17
17/02/20220,61%2,53419,85417,32417,32420,14155K16
16/02/2022-0,40%-1,67417,32421,60417,05421,6092K15
15/02/2022-1,59%-6,78418,99422,94418,99425,48274K21
14/02/2022-0,42%-1,79425,77422,60422,60425,77152K13
11/02/20220,15%0,62427,56421,03421,03427,56124K58
10/02/2022-0,29%-1,26426,94421,40421,40426,94232K22
09/02/20221,81%7,62428,20426,00423,25429,68493K318
08/02/20220,62%2,58420,58420,84418,81425,08380K51
07/02/2022-1,03%-4,37418,00419,96418,00421,69193K31
04/02/20221,17%4,89422,37417,48417,25423,55125K21
03/02/2022-0,15%-0,61417,48420,74417,48420,84168K24
02/02/20220,14%0,59418,09414,44414,44421,00186K67
01/02/2022-0,83%-3,50417,50416,64415,38421,00164K99
31/01/2022-0,99%-4,23421,00430,90415,62430,90387K78
28/01/20220,17%0,74425,23424,49419,40425,2392K41
27/01/2022-1,25%-5,38424,49425,81423,12431,43220K267
26/01/2022-0,21%-0,89429,87430,76426,69433,73110K123
25/01/2022-1,99%-8,74430,76439,99430,76441,00281K60
24/01/2022-1,12%-5,00439,50442,52437,35449,24287K108
21/01/20220,03%0,15444,50444,33441,23446,70764K86
20/01/2022-0,63%-2,82444,35445,00441,06448,93330K86
19/01/2022-1,09%-4,94447,17452,12445,96457,23660K127
18/01/202226,52%94,77452,11357,34355,32487,433M653
17/01/2022-0,88%-3,16357,34363,14356,88363,6729K59
14/01/20221,51%5,37360,50351,12349,45360,50273K50
13/01/2022-0,72%-2,57355,13357,70352,89358,2066K34
12/01/2022-2,55%-9,36357,70368,78355,41368,9553K43
11/01/20222,52%9,04367,06362,32356,70367,95242K42
10/01/2022-0,73%-2,63358,02360,64352,46363,71386K337
07/01/2022-0,83%-3,03360,65372,00359,00372,00154K48
06/01/2022-4,75%-18,14363,68377,02362,42377,02363K141
05/01/2022-0,79%-3,04381,82378,98377,01383,04632K405
04/01/20220,79%3,02384,86383,21377,68387,982M625
03/01/20221,87%7,00381,84375,00372,21382,792M886
30/12/2021-2,21%-8,46374,84380,00374,00380,00968K145
29/12/20212,21%8,28383,30379,52376,20383,30258K69
28/12/20212,03%7,47375,02371,85370,00380,59599K404
27/12/2021-0,86%-3,19367,55372,90367,10373,03263K96
23/12/20212,15%7,82370,74362,00361,49370,74355K56
22/12/2021-0,41%-1,49362,92364,41360,33366,20204K46
21/12/20212,86%10,12364,41354,29354,29364,42305K74
20/12/20211,98%6,88354,29347,41343,00355,37317K66
17/12/2021-0,57%-1,99347,41347,20346,32351,41233K85
16/12/20211,58%5,42349,40345,17342,38349,69428K92
15/12/20211,66%5,62343,98339,22336,39343,9866K43
14/12/20211,41%4,70338,36329,90326,30340,30922K72
13/12/20211,42%4,66333,66339,99328,75339,99716K64
10/12/20210,52%1,69329,00328,35322,28333,20259K36
09/12/2021-0,27%-0,89327,31327,10327,10331,53152K45
08/12/2021-0,45%-1,48328,20332,14323,66332,14139K24
07/12/20211,75%5,68329,68332,00329,68334,62440K69
06/12/20210,00%0,00324,00324,00324,00332,55834K79
03/12/20210,19%0,60324,00322,60319,23324,0053K33
02/12/2021-1,22%-4,00323,40327,39319,77327,39206K62
01/12/2021-1,09%-3,60327,40333,30325,39334,01992K200
30/11/2021-2,81%-9,57331,00338,66330,71339,64309K185
29/11/20210,43%1,47340,57339,11330,17341,701M300
26/11/20210,21%0,70339,10337,96336,70343,00268K54
25/11/2021-0,76%-2,60338,40346,38335,03348,32105K28
24/11/2021-1,47%-5,10341,00346,43339,60347,14825K639
23/11/2021-0,72%-2,51346,10347,55345,74352,00137K29
22/11/2021-0,21%-0,75348,61344,26336,93348,61457K66
19/11/2021-0,18%-0,63349,36350,27349,36356,16100K26
18/11/2021-1,42%-5,03349,99354,38339,16355,24382K146
17/11/2021-2,98%-10,92355,02364,77350,05366,06573K114
16/11/2021-3,61%-13,69365,94380,46360,61396,895M252
12/11/20214,09%14,93379,63364,70364,70380,46502K80
11/11/2021-0,65%-2,38364,70364,09358,53365,19121K77
10/11/2021-1,14%-4,24367,08365,50362,51370,37303K124
09/11/2021-0,01%-0,03371,32371,33364,35371,33326K106
08/11/2021-1,02%-3,82371,35382,66371,27382,66905K103
05/11/2021--375,17383,32371,34383,32375K84


*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. (v3.6.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito