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: 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
30/06/2022-0,37%-0,80216,70216,43214,51217,49120M6.642
29/06/2022-1,36%-3,00217,50218,31215,75219,6195M7.360
28/06/2022-1,43%-3,20220,50222,80215,45224,86185M11.968
27/06/2022-0,80%-1,80223,70225,50222,50226,49176M9.176
24/06/20223,61%7,85225,50218,74218,60225,50207M9.402
23/06/20221,92%4,10217,65213,60213,24217,65122M9.017
22/06/20220,49%1,05213,55208,99208,75213,9994M11.098
21/06/20220,71%1,50212,50211,02210,66212,9590M6.175
20/06/20221,69%3,50211,00208,30206,00211,0035M6.177
17/06/2022-0,72%-1,50207,50206,14204,54207,93110M9.201
15/06/2022-0,36%-0,75209,00211,30208,24212,21104M8.865
14/06/2022-0,12%-0,25209,75210,19208,42211,4371M8.806
13/06/2022-1,29%-2,75210,00210,22209,50212,32133M8.047
10/06/2022-2,41%-5,25212,75214,51212,75215,70121M7.520
09/06/2022-1,31%-2,90218,00219,80216,58220,7075M5.202
08/06/2022-0,50%-1,10220,90221,48219,52221,9958M5.177
07/06/20222,42%5,25222,00217,50217,50222,6479M9.084
06/06/20220,65%1,40216,75216,68215,74218,7163M6.414
03/06/2022-1,82%-4,00215,35217,24214,65217,7754M9.868
02/06/20221,43%3,10219,35215,28214,05219,3566M5.619
01/06/20220,82%1,75216,25214,64214,00216,9392M6.036
31/05/2022-0,87%-1,89214,50214,37211,50216,5678M4.257
30/05/20220,18%0,39216,39215,56215,02217,0039M5.578
27/05/20222,01%4,25216,00212,70212,55216,0082M5.702
26/05/20220,74%1,55211,75210,82210,37212,7954M11.204
25/05/20220,12%0,25210,20207,93207,80210,3991M9.909
24/05/20220,12%0,26209,95206,00203,48209,95125M7.814
23/05/20220,38%0,80209,69207,48205,29209,6974M8.866
20/05/2022-1,00%-2,11208,89211,29203,03211,96121M28.964
19/05/2022-1,40%-3,00211,00209,59208,16211,26127M7.403
18/05/2022-3,54%-7,86214,00218,90213,50219,89139M8.927
17/05/2022-0,04%-0,08221,86221,34219,08221,8660M5.890
16/05/2022-0,14%-0,31221,94222,86220,20224,0853M5.860
13/05/20220,74%1,63222,25222,81220,09224,3664M7.044
12/05/2022-0,51%-1,13220,62220,90216,56221,75139M9.374
11/05/2022-1,22%-2,75221,75223,97221,05226,08148M6.648
10/05/2022-0,22%-0,50224,50226,90223,01227,57115M4.703
09/05/2022-1,81%-4,15225,00227,00224,00228,43120M7.291
06/05/20220,50%1,15229,15228,51226,35229,59111M11.049
05/05/2022-1,30%-3,00228,00231,05225,37231,97195M8.205
04/05/20221,87%4,25231,00229,10226,47231,0068M4.934
03/05/2022-1,50%-3,45226,75229,16225,55229,5754M4.317
02/05/20222,72%6,10230,20225,00224,61230,20115M5.536
29/04/2022-3,41%-7,90224,10227,62224,10228,8985M6.542
28/04/20222,20%5,00232,00230,98229,63233,4456M4.586
27/04/2022-0,18%-0,40227,00228,99226,78231,4382M6.021
26/04/2022-0,47%-1,07227,40230,31227,40231,2360M5.151
25/04/20222,00%4,47228,47223,65223,60228,9455M6.489
22/04/2022-0,67%-1,50224,00225,45224,00226,5078M6.958
20/04/2022-0,73%-1,65225,50228,17224,49228,4176M12.625
19/04/20221,63%3,64227,15223,47223,15228,0091M13.776
18/04/2022-0,75%-1,69223,51224,33222,10225,1049M6.265
14/04/2022-0,97%-2,20225,20228,85225,20229,8637M6.258
13/04/20221,29%2,90227,40223,83223,83228,0597M4.245
12/04/2022-0,71%-1,60224,50225,60223,41227,4883M10.028
11/04/2022-2,13%-4,93226,10228,56225,90229,5768M11.307
08/04/2022-0,85%-1,97231,03232,99230,80234,5039M6.384
07/04/20220,65%1,50233,00231,00230,92233,9957M6.496
06/04/20220,43%1,00231,50229,90228,73232,19206M13.115
05/04/2022-0,16%-0,38230,50230,60229,58232,7880M13.440
04/04/2022-0,48%-1,11230,88230,78228,40230,9868M8.251
01/04/2022-1,55%-3,66231,99234,25230,45235,59101M12.682
31/03/2022-2,04%-4,91235,65239,49235,65240,0695M10.294
30/03/2022-0,04%-0,09240,56238,90238,57241,0238M5.499
29/03/20220,99%2,35240,65239,50237,09240,9377M5.130
28/03/20221,21%2,85238,30236,36236,14239,1757M22.117
25/03/2022-0,86%-2,05235,45236,50233,73237,4349M6.186
24/03/20220,72%1,70237,50235,92232,44237,9859M5.629
23/03/2022-2,82%-6,85235,80240,50235,80240,9192M7.568
22/03/20220,54%1,30242,65240,38239,40244,0285M4.188
21/03/2022-1,29%-3,15241,35243,69239,50244,41130M13.626
18/03/20220,78%1,90244,50242,53241,54244,5178M7.576
17/03/2022-0,16%-0,40242,60241,38240,30243,8661M6.762
16/03/20221,19%2,85243,00241,92238,76243,0080M16.071
15/03/20222,45%5,75240,15234,10234,10240,6688M12.518
14/03/20220,45%1,05234,40232,50231,81235,0085M8.028
11/03/2022-0,02%-0,05233,35234,83232,99235,3786M5.346
10/03/2022-0,26%-0,60233,40232,93231,71234,5083M7.565
09/03/20221,56%3,60234,00233,00231,04234,8584M5.583
08/03/2022-1,54%-3,60230,40233,90230,40235,68121M7.577
07/03/2022-2,13%-5,10234,00237,04233,54238,14100M7.470
04/03/2022-0,13%-0,30239,10239,08237,64240,6285M7.557
03/03/2022-1,72%-4,20239,40243,14238,12243,55138M14.312
02/03/2022-0,77%-1,90243,60245,60243,60248,18229M9.609
25/02/20223,15%7,50245,50239,32239,32246,95135M18.982
24/02/20222,59%6,00238,00228,13227,42240,48273M15.124
23/02/2022-1,86%-4,40232,00237,39230,45237,4885M7.506
22/02/2022-0,46%-1,10236,40240,61235,81240,93126M13.982
21/02/2022-2,42%-5,90237,50242,30237,15242,6264M12.928
18/02/2022-1,34%-3,31243,40246,89241,91247,1298M10.287
17/02/2022-1,21%-3,03246,71249,65246,63250,2092M8.139
16/02/2022-0,66%-1,66249,74251,40248,42251,7783M11.576
15/02/20220,56%1,40251,40253,43250,31253,5683M12.157
14/02/2022-1,19%-3,00250,00251,50248,61251,68113M7.839
11/02/2022-1,94%-5,00253,00255,00251,80256,75195M22.076
10/02/2022-1,53%-4,00258,00261,80256,43261,80213M12.770
09/02/20220,77%2,00262,00261,01260,04263,49128M6.861
08/02/20220,85%2,20260,00257,76256,60260,00144M10.279
07/02/2022-0,92%-2,40257,80260,20256,50261,07112M7.873
04/02/2022-0,12%-0,30260,20258,99258,12262,52436M9.093
03/02/2022-0,57%-1,50260,50262,47257,55263,2354M6.452
02/02/20220,77%1,99262,00263,17262,00264,7982M8.295
01/02/2022-0,15%-0,39260,01259,51258,51261,49110M18.307
31/01/20220,52%1,35260,40259,05256,76260,96169M19.565
28/01/20221,97%5,00259,05252,90252,20259,2994M7.163
27/01/2022-0,99%-2,55254,05256,10254,05261,0084M17.858
26/01/2022-0,85%-2,20256,60261,43254,50263,81175M10.212
25/01/2022-1,33%-3,50258,80261,60256,84261,66217M11.109
24/01/20220,50%1,30262,30260,80254,18264,71344M15.556
21/01/2022-1,62%-4,30261,00265,00261,00265,68177M14.208
20/01/2022-1,67%-4,50265,30270,09265,30271,48149M13.952
19/01/2022-2,93%-8,14269,80275,60269,70277,90254M13.006
18/01/2022-1,09%-3,06277,94278,50274,70278,50163M14.899
17/01/20220,25%0,70281,00280,75277,47281,0071M25.401
14/01/2022-0,60%-1,70280,30280,36278,70281,3277M6.546
13/01/2022-1,16%-3,32282,00285,74280,26286,1867M5.782
12/01/2022-0,55%-1,58285,32286,90284,13288,2845M4.881
11/01/2022-0,38%-1,10286,90288,14283,93289,40103M8.725
10/01/20220,02%0,05288,00286,72284,00288,1074M8.170
07/01/2022-1,15%-3,35287,95292,00287,02292,3978M5.327
06/01/2022-0,78%-2,30291,30292,00290,96293,6067M6.358
05/01/2022-0,99%-2,95293,60296,25293,21297,0099M6.106
04/01/2022-0,15%-0,45296,55298,02295,43299,5086M7.999
03/01/20221,17%3,44297,00292,50292,40297,00156M12.309
30/12/2021-1,41%-4,19293,56295,00290,55295,7193M9.033
29/12/20211,27%3,72297,75294,35294,27298,28114M3.008
28/12/2021-0,18%-0,53294,03295,97293,20296,1844M3.325
27/12/20210,67%1,97294,56293,38291,29294,56137M5.170
23/12/20210,82%2,37292,59290,22289,90294,3976M5.942
22/12/2021-0,37%-1,08290,22289,45288,03291,4298M4.622
21/12/20211,77%5,07291,30287,05286,54291,30101M6.723
20/12/2021-0,18%-0,51286,23283,49282,20286,2371M4.959
17/12/2021-1,24%-3,61286,74288,54285,00288,59107M14.417
16/12/2021--290,35292,00287,78294,97144M15.850


*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