papéis
login
mais

Cotação atual, histórico e gráfico do papel: IVVB11

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

empresa: ivvb11

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
20/01/20210,50%1,11221,35219,44218,83221,9983M2.811
19/01/20212,37%5,10220,24216,54216,20220,48112M2.967
18/01/2021-0,12%-0,26215,14215,76214,90218,0132M2.946
15/01/20210,64%1,38215,40215,75213,50217,00212M4.674
14/01/2021-2,05%-4,48214,02217,95213,41218,9852M3.218
13/01/2021-0,23%-0,50218,50218,47216,51219,8972M2.925
12/01/2021-3,31%-7,50219,00226,50218,43226,5077M7.231
11/01/20211,12%2,50226,50225,21224,50227,2455M3.218
08/01/20210,74%1,65224,00221,68220,01224,0073M5.618
07/01/20213,05%6,59222,35218,49216,52223,1498M5.663
06/01/20211,34%2,86215,76212,86211,20218,1378M3.856
05/01/20211,00%2,10212,90212,50211,02213,9058M6.491
04/01/20210,36%0,76210,80210,04208,00211,5029M3.023
30/12/20200,02%0,04210,04210,00208,30211,2044M2.113
29/12/2020-0,71%-1,50210,00211,75208,55211,9233M2.092
28/12/20202,02%4,18211,50208,73208,73214,29101M7.543
23/12/20201,13%2,31207,32205,85205,60209,2350M3.230
22/12/20200,30%0,61205,01206,00204,40206,3063M3.459
21/12/20200,66%1,35204,40203,99202,39205,0031M2.760
18/12/20200,02%0,05203,05204,25202,58205,8428M2.520
17/12/2020-0,15%-0,30203,00203,47202,46204,3989M4.156
16/12/20200,05%0,10203,30203,93202,94205,6090M6.545
15/12/20200,99%2,00203,20202,51201,72203,4460M3.951
14/12/20200,27%0,55201,20200,50200,23203,9663M13.071
11/12/20200,43%0,85200,65199,31198,70201,16253M3.463
10/12/2020-2,39%-4,90199,80202,50199,35203,14127M8.197
09/12/2020-0,34%-0,70204,70205,61204,38206,3627M1.885
08/12/20200,88%1,80205,40203,29202,11205,9638M2.173
07/12/2020-1,12%-2,30203,60205,40202,27205,40101M4.534
04/12/20200,44%0,90205,90204,93204,50206,8662M7.542
03/12/2020-1,13%-2,35205,00207,11203,79207,1187M5.057
02/12/20200,17%0,35207,35207,00205,53208,1045M2.708
01/12/2020-1,43%-3,00207,00210,00206,56210,4478M3.799
30/11/2020-0,47%-1,00210,00209,47207,70210,6040M3.032
27/11/20201,20%2,50211,00210,41209,59212,0031M4.592
26/11/2020-0,24%-0,50208,50209,49207,98211,0044M5.540
25/11/2020-1,18%-2,49209,00211,30208,13211,3056M5.518
24/11/20200,23%0,49211,49211,00209,73212,1536M3.019
23/11/20201,98%4,09211,00208,30206,31211,0057M2.726
20/11/20200,88%1,81206,91205,50205,50208,4659M2.061
19/11/2020-0,88%-1,82205,10206,92204,15207,1088M4.861
18/11/2020-1,94%-4,09206,92207,89206,09208,5074M3.719
17/11/2020-1,12%-2,39211,01211,20207,88211,5078M4.076
16/11/20200,42%0,90213,40211,20210,78213,4042M2.360
13/11/20201,43%3,00212,50210,24209,95212,7277M2.601
12/11/2020-0,24%-0,50209,50207,66207,10209,5042M1.856
11/11/20200,91%1,90210,00209,66207,33210,0836M2.420
10/11/20200,92%1,90208,10206,20203,60208,1069M5.771
09/11/20200,93%1,90206,20206,97206,20212,0547M3.477
06/11/2020-2,95%-6,20204,30209,50203,57210,4552M3.430
05/11/2020-0,24%-0,50210,50211,60209,80212,1543M2.339
04/11/20200,48%1,00211,00210,59210,14213,4970M4.508
03/11/20203,65%7,40210,00205,06203,99210,5056M7.052
30/10/2020-1,89%-3,90202,60204,70200,77206,0077M3.248
29/10/20201,23%2,50206,50204,42203,49207,7739M2.343
28/10/2020-2,21%-4,60204,00206,39203,01206,4456M3.574
27/10/20200,80%1,66208,60207,00206,82208,9940M2.866
26/10/2020-1,69%-3,56206,94209,50204,71209,5534M3.208
23/10/20200,62%1,30210,50209,54208,50210,6049M2.014
22/10/20200,43%0,90209,20207,62205,89209,2442M2.853
21/10/2020-0,18%-0,38208,30208,20207,22209,5561M4.032
20/10/20200,39%0,82208,68207,86207,03209,2023M2.658
19/10/2020-2,23%-4,75207,86212,30206,85212,6162M4.196
16/10/20200,33%0,69212,61211,92211,67213,9524M2.148
15/10/20200,31%0,65211,92209,51208,83211,9231M2.948
14/10/2020-0,53%-1,13211,27211,02209,64212,0033M2.671
13/10/20202,51%5,20212,40211,50210,75213,5994M4.625
09/10/2020-0,38%-0,80207,20208,00206,23208,1938M6.238
08/10/20200,19%0,39208,00208,26207,14209,5043M3.167
07/10/20202,04%4,16207,61203,98203,55207,8451M14.674
06/10/2020-0,77%-1,57203,45204,00201,83206,1452M3.711
05/10/2020-0,19%-0,38205,02206,00203,72206,6951M3.555
02/10/2020-0,68%-1,40205,40203,90201,50206,3053M3.331
01/10/20201,38%2,82206,80206,00204,78207,1046M3.626
30/09/2020-1,79%-3,72203,98204,14202,64206,0053M3.004
29/09/20201,56%3,20207,70204,50202,33207,7074M4.232
28/09/20203,28%6,50204,50200,00199,36205,0497M3.694
25/09/20202,58%4,98198,00194,84193,98198,0072M1.547
24/09/2020-1,53%-3,00193,02194,69192,34196,0541M1.647
23/09/20200,11%0,22196,02197,48194,79198,2374M3.569
22/09/20202,50%4,77195,80191,90191,27195,9768M2.110
21/09/2020-1,43%-2,77191,03192,80188,81192,8066M2.156
18/09/20201,79%3,40193,80191,16190,59193,8049M1.442
17/09/2020-0,83%-1,60190,40190,25188,70191,5071M2.049
16/09/2020-0,78%-1,50192,00194,50191,87194,8835M1.479
15/09/20200,57%1,10193,50192,40192,40195,5055M3.274
14/09/2020-0,05%-0,10192,40192,84192,40194,9464M2.132
11/09/20200,05%0,10192,50191,99190,36193,1052M3.788
10/09/2020-1,08%-2,10192,40195,28191,10195,3854M3.458
09/09/20201,06%2,04194,50193,50192,63195,7251M2.833
08/09/2020-1,61%-3,14192,46196,10192,46196,2492M4.736
04/09/2020-1,22%-2,41195,60197,00192,00197,98128M4.626
03/09/2020-4,16%-8,60198,01205,00195,74205,00145M5.906
02/09/20200,79%1,61206,61205,44204,82207,3826M1.536
01/09/2020-1,04%-2,15205,00204,88201,43205,1459M2.781
31/08/20200,95%1,95207,15205,43205,43207,9866M1.970
28/08/2020-2,38%-5,00205,20208,29204,00208,39116M4.050
27/08/2020-0,38%-0,80210,20210,00208,88211,8668M2.541
26/08/20202,73%5,61211,00206,15205,86211,09180M2.169
25/08/2020-0,92%-1,91205,39207,17204,68207,9054M1.719
24/08/20200,14%0,30207,30206,99205,70207,3029M1.993
21/08/20201,97%4,00207,00203,00202,81207,0078M2.153
20/08/20200,32%0,65203,00204,31202,40206,2047M1.924
19/08/20201,00%2,01202,35199,99199,00202,86102M2.042
18/08/2020-0,38%-0,76200,34199,00198,50201,8459M5.146
17/08/20201,67%3,30201,10197,90197,90201,4374M3.132
14/08/20200,92%1,80197,80196,00194,68198,0971M1.728
13/08/2020-1,21%-2,40196,00197,46194,89197,4640M1.597
12/08/20201,85%3,60198,40196,99196,01200,2599M2.190
11/08/2020-1,81%-3,59194,80197,60194,11198,3837M1.851
10/08/20200,83%1,64198,39194,79193,97198,3964M1.699
07/08/20202,26%4,35196,75193,11193,11196,7546M1.701
06/08/20201,35%2,56192,40191,00190,82193,4831M1.439
05/08/20200,95%1,79189,84189,20188,16190,7965M4.312
04/08/2020-0,45%-0,85188,05189,90187,52190,1946M6.118
03/08/20202,84%5,22188,90185,99185,92189,48106M3.498
31/07/20201,59%2,88183,68182,15180,37183,68122M2.284
30/07/2020-0,78%-1,42180,80180,65179,02181,1335M1.291
29/07/20201,66%2,97182,22178,85178,00182,2257M1.977
28/07/2020-0,25%-0,45179,25180,00179,00181,1454M1.419
27/07/2020-0,54%-0,98179,70180,90179,41181,5337M1.507
24/07/2020-0,79%-1,44180,68181,82178,80181,8243M1.360
23/07/20200,98%1,77182,12182,00180,43183,0474M1.496
22/07/2020-1,56%-2,85180,35180,11179,02181,4876M3.508
21/07/2020-2,35%-4,41183,20186,05181,94186,9761M3.316
20/07/20200,19%0,36187,61187,25185,90188,0035M2.609
17/07/20201,49%2,75187,25185,44184,90187,9574M1.799
16/07/2020-1,70%-3,20184,50185,17183,24186,1542M1.702
15/07/20201,54%2,85187,70186,50185,00189,5538M2.281
14/07/20200,81%1,48184,85183,29182,23185,8264M3.935
13/07/20200,31%0,57183,37184,99182,51186,4243M2.163
10/07/20200,71%1,28182,80181,44180,46182,8925M1.947
09/07/2020-0,70%-1,28181,52181,48178,31182,3845M2.984
08/07/2020--182,80181,23180,90183,0080M2.733


*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


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito