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
09/04/20212,21%5,50254,00250,00249,65254,0063M3.228
08/04/2021-0,70%-1,75248,50248,28245,85248,6072M9.434
07/04/20210,91%2,26250,25247,00245,49250,2570M3.760
06/04/2021-1,40%-3,51247,99251,50246,52251,5072M5.809
05/04/20210,84%2,10251,50249,15247,36251,5098M19.863
01/04/20212,55%6,20249,40245,40245,08249,4061M6.271
31/03/2021-1,74%-4,30243,20247,50242,90248,0074M5.300
30/03/2021-0,15%-0,37247,50247,87245,32248,72104M8.019
29/03/20210,43%1,07247,87247,58246,42249,5062M2.929
26/03/20212,53%6,09246,80241,50241,50246,8083M3.187
25/03/20211,57%3,71240,71238,29235,56240,7161M3.041
24/03/20211,03%2,42237,00235,00234,58238,4183M2.160
23/03/2021-0,71%-1,67234,58235,84233,06235,8445M2.679
22/03/20211,74%4,05236,25233,99233,99236,8764M5.025
19/03/2021-1,98%-4,70232,20235,93231,30235,93252M6.161
18/03/2021-2,07%-5,00236,90239,67236,02239,6792M6.484
17/03/2021-0,02%-0,05241,90242,41240,00242,8642M3.695
16/03/2021-0,02%-0,05241,95241,45239,64242,0079M5.363
15/03/20212,02%4,80242,00239,05239,05242,3062M4.568
12/03/20210,11%0,25237,20237,00236,14237,7647M3.329
11/03/2021-1,55%-3,73236,95238,80236,42239,10104M4.789
10/03/2021-1,46%-3,57240,68243,26238,93243,9292M3.910
09/03/20210,41%1,00244,25244,12243,51248,79118M5.867
08/03/20212,64%6,25243,25237,75237,75243,25132M4.972
05/03/20212,46%5,70237,00232,50230,21238,16102M2.997
04/03/2021-0,34%-0,80231,30232,11228,00233,2076M4.851
03/03/2021-2,64%-6,30232,10240,01231,15241,96144M4.934
02/03/2021-0,17%-0,40238,40239,40237,78241,63101M14.649
01/03/20213,38%7,80238,80233,31232,73238,8083M5.968
26/02/20210,79%1,80231,00229,20228,01233,4562M4.149
25/02/2021-0,67%-1,55229,20230,80228,30232,7853M2.497
24/02/20211,21%2,75230,75228,01227,16231,0041M2.307
23/02/2021-0,65%-1,50228,00228,22224,00229,3839M3.557
22/02/20210,66%1,50229,50229,61229,24232,6085M4.289
19/02/2021-0,78%-1,80228,00230,28228,00231,0933M4.351
18/02/2021-0,09%-0,20229,80229,07228,53231,2323M6.352
17/02/20210,26%0,60230,00229,40227,96230,8041M4.654
12/02/20210,40%0,92229,40228,99227,37229,4017M2.016
11/02/20210,08%0,18228,48226,99226,55228,9942M5.520
10/02/20210,13%0,30228,30230,00226,14230,4643M4.575
09/02/20210,44%1,00228,00227,52226,35230,4649M5.325
08/02/20210,22%0,50227,00227,00223,91228,6833M6.220
05/02/2021-0,48%-1,10226,50228,30224,56229,5657M3.513
04/02/20212,06%4,60227,60223,00222,65228,0030M2.441
03/02/20210,35%0,77223,00222,22221,00223,7048M2.110
02/02/20210,42%0,93222,23221,51221,12223,8541M2.205
01/02/20210,59%1,30221,30220,38220,38223,4846M4.021
29/01/2021-1,57%-3,50220,00223,18219,20224,4729M2.666
28/01/20212,52%5,50223,50220,01220,01225,3523M6.350
27/01/2021-2,54%-5,68218,00221,97216,00223,2258M4.832
26/01/2021-1,42%-3,22223,68226,90221,80227,4852M3.698
22/01/20211,37%3,07226,90224,02223,93228,3968M3.174
21/01/20211,12%2,48223,83220,00219,14225,0092M3.206
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
22/09/2020--195,80191,90191,27195,9768M2.110


*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