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
21/09/2021-0,99%-2,51249,92253,31249,88254,21254M8.957
20/09/2021-0,82%-2,09252,43252,51249,21253,90231M7.489
17/09/2021-0,71%-1,83254,52257,39254,52259,0694M9.911
16/09/20210,27%0,70256,35256,12254,10257,41140M11.350
15/09/20210,65%1,65255,65254,28254,23256,50244M9.858
14/09/20210,45%1,15254,00253,44253,06255,2582M12.208
13/09/2021-1,23%-3,15252,85255,50252,33256,0085M5.675
10/09/20210,00%0,00256,00256,00254,23257,5240M4.351
09/09/2021-2,10%-5,50256,00260,74254,80260,74111M7.446
08/09/20212,05%5,25261,50256,26256,14261,5095M10.032
06/09/2021-0,10%-0,25256,25257,00255,65258,4724M7.037
03/09/20210,51%1,30256,50254,50254,06256,8142M4.824
02/09/2021-0,50%-1,29255,20256,14253,97257,00124M7.737
01/09/20210,98%2,49256,49254,00253,45256,4994M14.494
31/08/2021-0,78%-2,00254,00254,89251,85255,10117M22.512
30/08/20210,22%0,55256,00255,46255,25256,79216M9.358
27/08/20210,00%-0,01255,45255,06254,34256,0672M4.631
26/08/20210,30%0,76255,46256,00255,07256,3570M3.601
25/08/2021-1,14%-2,95254,70256,29254,59257,1752M5.472
24/08/2021-2,07%-5,44257,65260,51256,09261,0478M5.819
23/08/20211,27%3,30263,09259,79259,20263,2535M4.381
20/08/2021-0,23%-0,60259,79261,38259,17262,99140M7.892
19/08/20211,52%3,89260,39257,40257,23260,49135M8.326
18/08/20210,77%1,95256,50254,55254,22258,61221M13.380
17/08/2021-0,95%-2,45254,55255,64253,21256,59116M13.819
16/08/20210,83%2,11257,00254,85252,12257,0082M13.438
13/08/20210,00%-0,01254,89254,88253,40256,3997M6.117
12/08/20210,71%1,80254,90252,94252,02255,30121M6.359
11/08/20210,92%2,30253,10250,50250,20253,1091M5.094
10/08/2021-0,76%-1,93250,80252,73250,24253,6366M6.304
09/08/2021-0,30%-0,77252,73254,25251,23255,0866M4.627
06/08/20210,88%2,20253,50252,30250,99253,7944M4.745
05/08/20211,03%2,57251,30247,00245,27252,00159M6.667
04/08/2021-0,43%-1,07248,73248,90247,51250,8835M4.632
03/08/20210,32%0,80249,80250,35248,75251,5097M9.003
02/08/2021-0,54%-1,35249,00247,50244,55249,00161M19.298
30/07/20212,39%5,85250,35243,77242,61250,35179M13.568
29/07/2021-0,07%-0,17244,50243,75242,34244,50101M27.627
28/07/2021-1,70%-4,23244,67247,47244,61247,7561M7.085
27/07/2021-0,03%-0,08248,90248,98245,40249,0072M4.581
26/07/2021-0,27%-0,67248,98249,48246,94249,9396M4.462
23/07/20210,31%0,78249,65246,68245,95250,50117M3.860
22/07/20211,02%2,52248,87245,80245,27248,8740M2.999
21/07/2021-0,02%-0,04246,35247,29245,01248,8760M3.834
20/07/20211,69%4,09246,39244,59244,07246,3973M4.268
19/07/20210,37%0,90242,30241,40239,15242,65111M9.087
16/07/2021-0,37%-0,90241,40242,30239,82243,2852M8.555
15/07/20210,04%0,09242,30240,75240,32242,7041M6.877
14/07/2021-1,74%-4,29242,21243,01240,87244,6595M5.224
13/07/2021-0,20%-0,50246,50247,43245,21247,8427M4.760
12/07/20210,00%0,00247,00248,63245,90249,6883M5.989
08/07/2021-0,78%-1,95247,00247,05244,90247,7581M4.993
07/07/20211,53%3,75248,95245,78245,36249,56138M8.347
06/07/20212,51%6,00245,20240,00240,00245,85103M6.786
05/07/20210,46%1,10239,20239,08238,50240,2040M6.376
02/07/20210,80%1,90238,10235,41234,67239,3274M9.544
01/07/20211,59%3,70236,20232,50231,41236,90111M13.455
30/06/20211,22%2,80232,50231,80231,15234,20102M19.381
29/06/20210,00%0,00229,70229,76229,27231,8557M7.494
28/06/20210,48%1,10229,70229,93228,91230,7029M5.010
25/06/20210,84%1,90228,60227,42227,26230,9978M7.559
24/06/2021-0,57%-1,30226,70228,25226,70229,0779M14.490
23/06/2021-0,87%-1,99228,00229,00227,71229,7552M6.675
22/06/20210,00%-0,01229,99230,44228,42231,1853M5.844
21/06/20210,26%0,60230,00229,21228,35230,84164M8.615
18/06/2021-0,35%-0,80229,40228,50226,23230,7971M22.253
17/06/2021-1,12%-2,60230,20231,80228,70231,8844M5.068
16/06/2021-0,04%-0,10232,80232,90229,64232,9055M4.592
15/06/2021-0,85%-2,00232,90234,90232,12235,2737M3.307
14/06/2021-1,05%-2,50234,90235,50232,50235,5051M5.221
11/06/20211,41%3,30237,40234,72234,25237,4085M2.833
10/06/20210,91%2,10234,10232,27231,70234,27126M5.152
09/06/20210,23%0,53232,00231,81231,12233,7567M3.291
08/06/20210,00%0,01231,47232,00229,64232,8035M6.587
07/06/2021-0,11%-0,25231,46232,27230,01232,8378M7.698
04/06/2021-0,51%-1,19231,71232,26231,20233,4062M17.476
02/06/2021-0,68%-1,60232,90235,97231,04236,45123M7.684
01/06/2021-1,47%-3,50234,50238,70234,50238,70138M11.331
31/05/2021-0,38%-0,90238,00239,00237,51240,8827M5.237
28/05/2021-0,71%-1,70238,90240,02238,19240,0958M5.437
27/05/2021-0,37%-0,90240,60241,50239,07241,9959M4.232
26/05/2021-0,38%-0,93241,50242,43240,82243,2235M6.025
25/05/2021-0,03%-0,07242,43242,44240,89243,0964M6.416
24/05/20210,21%0,50242,50241,96241,37243,4759M12.761
21/05/20211,68%4,00242,00239,00238,61242,67158M6.193
20/05/20210,21%0,50238,00237,01236,56238,9959M6.214
19/05/20210,70%1,65237,50234,61232,51237,5081M6.651
18/05/2021-1,28%-3,05235,85237,34235,79238,4092M10.471
17/05/2021-0,04%-0,10238,90239,92236,30240,86118M12.963
14/05/20211,12%2,65239,00237,51236,45239,60159M3.339
13/05/20210,57%1,35236,35234,00233,58239,0059M6.329
12/05/2021-0,38%-0,90235,00233,97232,42235,00108M11.176
11/05/2021-0,67%-1,60235,90237,15233,00237,1594M7.789
10/05/2021-1,19%-2,86237,50240,29237,50240,3570M5.216
07/05/2021-0,35%-0,84240,36240,53238,71240,53144M6.787
06/05/2021-0,54%-1,30241,20241,29237,13241,29171M5.902
05/05/2021-1,50%-3,70242,50245,06242,05245,26158M9.827
04/05/2021-0,48%-1,19246,20247,40243,20247,4081M5.878
03/05/20210,16%0,39247,39247,56244,58248,4552M6.738
30/04/20211,02%2,50247,00243,54243,32247,0076M10.329
29/04/20210,20%0,50244,50244,94243,00245,8952M5.069
28/04/2021-1,81%-4,50244,00246,70243,25246,70129M7.076
27/04/20210,40%1,00248,50247,50245,51248,9954M3.356
26/04/2021-0,60%-1,50247,50247,51247,06249,3589M6.782
23/04/20211,52%3,72249,00244,99244,89250,0084M4.829
22/04/2021-1,81%-4,52245,28249,49244,20249,49128M10.753
20/04/2021-0,74%-1,85249,80249,90246,59249,90195M9.914
19/04/2021-1,31%-3,35251,65253,99249,35254,52110M7.499
16/04/20210,02%0,05255,00256,70252,28257,4972M6.354
15/04/20210,26%0,66254,95253,00252,12254,9578M9.071
14/04/2021-1,13%-2,91254,29257,20253,40257,56111M5.440
13/04/20210,26%0,66257,20255,89253,70257,2058M4.374
12/04/20211,00%2,54256,54253,43251,72256,8059M4.057
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--236,95238,80236,42239,10104M4.789


*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. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito