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: 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
13/10/20232,48%11,88489,99478,11478,11500,0012K18
11/10/20230,10%0,47478,11476,35476,17478,113K3
10/10/2023-0,99%-4,80477,64479,46476,80479,465K7
09/10/2023-0,64%-3,12482,44487,00482,44487,0069K9
06/10/20230,04%0,20485,56489,03484,65489,7917K10
05/10/20230,70%3,38485,36483,75483,75485,388K4
04/10/2023-0,29%-1,39481,98482,87481,71482,8736K6
03/10/20231,70%8,06483,37475,40475,40484,5828K25
02/10/20230,89%4,20475,31480,54474,71480,54105K5
29/09/2023-0,12%-0,57471,11471,68468,53471,686K3
28/09/2023-0,10%-0,47471,68480,00471,04480,0014K8
27/09/20230,60%2,82472,15471,20471,20476,36440K13
26/09/20230,52%2,42469,33466,91466,91469,338K4
25/09/20230,98%4,54466,91471,62465,53471,6217K9
22/09/20231,73%7,86462,37458,59458,59462,8025K6
21/09/20230,78%3,50454,51454,96454,51454,964K2
20/09/20230,57%2,55451,01447,41447,36451,0134K24
19/09/20230,71%3,15448,46445,51445,51448,464K4
18/09/2023-0,76%-3,41445,31448,72445,27448,729K7
15/09/2023-0,16%-0,70448,72447,02447,02448,72381K9
14/09/2023-0,84%-3,79449,42450,00449,41450,0025K4
13/09/2023-0,76%-3,49453,21452,57452,57454,389K5
12/09/20230,23%1,05456,70455,96455,96456,708K3
11/09/2023-0,67%-3,07455,65455,06454,47455,6559K3
08/09/2023-0,05%-0,23458,72458,50458,50459,0013K3
06/09/20230,57%2,59458,95456,36456,20459,84245K88
05/09/20231,61%7,21456,36457,63456,36459,0091K5
04/09/2023-1,68%-7,69449,15448,02448,02449,154K2
01/09/20230,54%2,47456,84451,31451,31456,84117K12
31/08/20231,55%6,92454,37449,48449,43454,6570K10
30/08/20230,43%1,93447,45445,55445,55447,6910K3
29/08/2023-0,56%-2,51445,52449,45445,52449,4517K4
28/08/20230,49%2,20448,03448,93447,94449,658K4
25/08/20230,19%0,83445,83445,61445,61448,46339K7
24/08/2023-0,02%-0,10445,00447,74445,00447,747M50
23/08/2023-1,68%-7,60445,10452,72445,07452,723M26
22/08/20230,12%0,56452,70455,00451,93455,002M46
21/08/20230,56%2,52452,14452,42451,43453,37170K102
18/08/2023-0,35%-1,56449,62451,18448,82451,18111K9
17/08/2023-0,34%-1,52451,18451,91451,02453,46422K19
16/08/2023-0,11%-0,49452,70453,68451,18453,68199K11
15/08/20230,68%3,04453,19452,62452,62454,265K3
14/08/20230,74%3,31450,15446,84446,84451,7050K8
11/08/20230,36%1,62446,84446,82446,03446,84166K7
10/08/2023-0,90%-4,06445,22444,44444,44445,4115K6
09/08/20230,52%2,32449,28448,07448,07450,004K4
08/08/2023-0,32%-1,45446,96451,11446,96451,6971K4
07/08/20230,58%2,59448,41448,36448,36448,414K2
04/08/2023-0,49%-2,18445,82448,00444,48448,009M152
03/08/20231,96%8,60448,00448,03447,23448,42270K10
02/08/20230,09%0,38439,40439,98438,82441,4787K10
01/08/20231,62%7,02439,02433,94433,33439,029K5
31/07/2023-1,23%-5,40432,00425,00415,00450,0032K20
28/07/2023-0,29%-1,28437,40436,42436,42437,698K9
27/07/20230,33%1,46438,68428,47428,47438,68239K150
26/07/2023-0,65%-2,87437,22438,72437,22439,4616K30
25/07/20230,17%0,73440,09436,48436,48440,3462K21
24/07/2023-0,18%-0,81439,36438,60435,82439,36535K28
21/07/2023-0,52%-2,30440,17438,80438,54440,17111K19
20/07/20230,38%1,66442,47442,68442,35444,9244K7
19/07/2023-1,28%-5,72440,81441,93440,58442,9885K14
18/07/2023-0,45%-2,04446,53446,19444,67447,7249K7
17/07/20233,83%16,54448,57435,01435,01454,00161K25
14/07/20230,63%2,71432,03429,32429,32439,0087K16
13/07/2023-1,12%-4,87429,32436,74429,32436,7413K9
12/07/2023-1,78%-7,88434,19434,92429,75436,42711K32
11/07/20239,62%38,79442,07406,88404,14448,901M61
10/07/20230,28%1,12403,28404,73403,20404,73508K19
07/07/2023-0,95%-3,85402,16402,11402,11402,1616K2
06/07/20231,03%4,12406,01402,00402,00406,88122K10
05/07/20230,81%3,22401,89399,38399,38403,4788K5
04/07/20231,44%5,67398,67397,37397,37398,6714K2
03/07/2023-2,70%-10,91393,00403,91393,00403,9126K15
30/06/2023-0,04%-0,15403,91404,06402,57404,068K10
29/06/2023-0,32%-1,30404,06406,80403,79412,27904K30
28/06/20230,56%2,27405,36409,33405,36409,334K3
27/06/20231,25%4,96403,09400,00400,00404,9152K12
26/06/20231,42%5,57398,13392,56392,56398,71166K11
23/06/2023-0,03%-0,12392,56393,00390,00393,0058K10
22/06/20231,34%5,18392,68385,21385,21392,698K9
21/06/2023-1,41%-5,56387,50391,00387,50391,0012K7
20/06/20230,40%1,56393,06391,30391,30393,06111K9
19/06/2023-0,59%-2,32391,50390,24390,00391,5090K6
16/06/20230,70%2,73393,82390,78390,78396,19992K25
15/06/20230,02%0,09391,09391,05389,68392,14635K15
14/06/2023-0,34%-1,33391,00390,01390,01395,5813K7
13/06/20231,03%4,01392,33396,09390,00396,09421K16
12/06/2023-0,62%-2,44388,32392,39388,14392,3910K5
09/06/2023-1,66%-6,61390,76394,62390,76394,62872K17
07/06/20230,37%1,45397,37395,92393,31397,3741K11
06/06/2023-0,71%-2,84395,92396,80395,92400,0033K7
05/06/2023-0,36%-1,46398,76402,00397,56402,0051K7
02/06/2023-0,80%-3,24400,22415,00395,92415,0012K8
01/06/2023-1,10%-4,50403,46407,96401,93407,96168K10
31/05/20231,07%4,30407,96408,00406,60410,20262K12
30/05/20231,68%6,66403,66397,00397,00405,21179K23
29/05/20231,44%5,63397,00395,32392,00397,0057K8
26/05/20230,75%2,90391,37389,01389,01392,77553K29
25/05/20230,32%1,22388,47387,25383,63389,6263K7
24/05/2023-1,28%-5,04387,25390,00386,69390,005K4
23/05/20230,47%1,84392,29392,54391,89393,5966K5
22/05/2023-0,79%-3,10390,45393,60389,66393,60238K37
19/05/20231,48%5,74393,55390,00389,97393,55195K17
18/05/20230,81%3,12387,81384,68384,68387,8110M126
17/05/2023-0,08%-0,31384,69389,99384,40389,99806K19
16/05/20230,45%1,72385,00382,82380,97385,0013K9
15/05/20230,40%1,52383,28389,40381,07389,40125K13
12/05/20230,11%0,43381,76383,76380,80383,76226K14
11/05/20231,07%4,05381,33380,63378,39385,00938K21
10/05/20230,34%1,27377,28377,00374,85378,009M118
09/05/2023-0,42%-1,60376,01375,00374,00377,2162K10
08/05/20230,47%1,78377,61375,80375,80378,7567K9
05/05/20230,64%2,39375,83373,83373,83375,832K5
04/05/2023-0,55%-2,05373,44375,00371,93375,0059K8
03/05/2023-1,60%-6,10375,49381,59375,49382,0214K12
02/05/2023-1,31%-5,08381,59386,67381,59387,96226K18
28/04/2023-0,02%-0,08386,67387,72385,00387,7281K47
27/04/2023-0,03%-0,11386,75388,01385,12388,01327K14
26/04/2023-11,95%-52,49386,86399,41386,72401,61558K51
25/04/20231,44%6,24439,35434,70433,70439,3510M144
24/04/2023-0,05%-0,20433,11430,79430,79434,7068K7
20/04/2023-0,19%-0,83433,31429,78429,78433,4460K8
19/04/20232,26%9,60434,14424,54424,54434,1456K5
18/04/20230,83%3,48424,54423,32423,32426,0835K11
17/04/20230,36%1,53421,06419,53419,53422,0472K9
14/04/2023-0,58%-2,44419,53422,20419,50422,6713K9
13/04/20230,50%2,08421,97420,21419,78421,97100K8
12/04/2023-1,66%-7,08419,89425,00419,39425,8526K39
11/04/2023-1,68%-7,28426,97432,39426,22432,399K14
10/04/20230,66%2,83434,25432,88432,39434,2569K6
06/04/2023-0,42%-1,80431,42433,22431,41433,2216K4
05/04/20230,04%0,16433,22429,35429,15434,4453K7
04/04/2023-0,09%-0,39433,06434,27433,06434,37105K5
03/04/2023--433,45434,70431,23434,7055K7


*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. (v4.1.6)
www.ibovx.com.br


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