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
21/06/2024-0,55%-1,83330,85331,99329,67332,49126M4.463
20/06/2024-0,02%-0,07332,68331,48330,43333,4452M6.591
19/06/20240,25%0,82332,75332,29332,29337,0049M6.106
18/06/20240,55%1,83331,93330,37328,90332,0055M5.036
17/06/20241,45%4,72330,10325,75325,59331,2392M5.793
14/06/20240,21%0,68325,38323,75322,31325,3834M6.861
13/06/2024-0,40%-1,30324,70326,54323,01327,2168M7.335
12/06/20241,71%5,48326,00321,99321,98328,15148M5.523
11/06/20240,16%0,52320,52318,78316,92320,5253M4.482
10/06/20240,94%2,97320,00317,04317,04320,3735M6.037
07/06/20241,32%4,13317,03313,63313,31317,4049M4.565
06/06/2024-0,85%-2,68312,90315,40311,80315,4030M6.594
05/06/20241,37%4,28315,58312,13311,50315,8345M5.749
04/06/20241,07%3,30311,30308,55308,20312,0041M4.862
03/06/2024-0,06%-0,20308,00308,68305,20310,3774M3.973
31/05/20240,90%2,75308,20305,30302,63308,2050M3.984
29/05/20240,28%0,84305,45303,82303,82305,9860M4.107
28/05/2024-0,49%-1,51304,61304,50303,16304,8062M6.038
27/05/20240,52%1,57306,12304,91303,98306,7317M8.181
24/05/20240,76%2,30304,55302,25302,25305,3347M3.470
23/05/2024-0,77%-2,36302,25305,30301,65305,6535M6.849
22/05/20240,50%1,52304,61304,12303,07305,5525M4.253
21/05/20240,46%1,39303,09301,49300,30303,4740M4.721
20/05/20240,19%0,56301,70302,30301,34302,9851M4.809
17/05/2024-0,50%-1,51301,14302,65300,29302,8069M4.796
16/05/2024-0,18%-0,55302,65302,44302,03303,7426M3.381
15/05/20241,30%3,90303,20300,51300,51303,2840M3.026
14/05/20240,07%0,20299,30298,00297,52299,6132M1.617
13/05/2024-0,08%-0,25299,10298,52297,67299,9022M1.848
10/05/20240,35%1,05299,35298,85298,48299,6624M1.538
09/05/20241,67%4,90298,30296,55296,45299,2966M4.050
08/05/20240,39%1,15293,40292,98292,25293,8025M1.672
07/05/20240,05%0,15292,25291,51291,39292,7416M2.510
06/05/20240,88%2,55292,10290,49290,13292,1023M5.348
03/05/20240,54%1,55289,55288,41287,66289,5530M3.126
02/05/2024-1,03%-3,00288,00288,68284,77289,0560M3.807
30/04/20240,02%0,05291,00291,48290,99294,76121M4.594
29/04/20240,40%1,15290,95290,00289,50291,3016M4.887
26/04/2024-0,24%-0,71289,80290,48288,96291,1627M11.361
25/04/20240,27%0,78290,51287,99286,95290,5146M6.406
24/04/20240,01%0,03289,73290,03289,15291,7421M6.747
23/04/20240,49%1,41289,70289,52288,50290,7040M4.810
22/04/20240,45%1,29288,29289,45287,01289,8933M3.213
19/04/2024-1,81%-5,30287,00292,02286,30292,4763M3.282
18/04/2024-0,03%-0,10292,30292,99292,05295,6827M4.148
17/04/2024-1,15%-3,41292,40295,91291,90295,9141M3.758
16/04/20241,46%4,26295,81294,36294,36296,9874M4.860
15/04/2024-0,19%-0,55291,55295,09291,30297,8460M4.194
12/04/2024-0,68%-2,00292,10293,97291,00294,9841M4.182
11/04/20241,07%3,10294,10291,00290,50294,7433M3.775
10/04/20240,28%0,80291,00288,64288,00291,4926M4.406
09/04/2024-0,27%-0,80290,20291,00287,58291,0029M4.620
08/04/2024-0,62%-1,81291,00292,81290,64293,9023M2.788
05/04/20241,31%3,80292,81289,01288,52293,7935M3.588
04/04/2024-1,01%-2,94289,01293,39288,72294,0036M5.808
03/04/2024-0,26%-0,75291,95293,15291,21294,9329M6.835
02/04/2024-0,68%-2,00292,70292,92290,60293,1937M3.574
01/04/20240,72%2,10294,70293,19293,02294,9630M3.904
28/03/20240,67%1,94292,60291,18290,39293,2549M3.020
27/03/20240,92%2,66290,66289,56288,16290,6650M4.388
26/03/2024-0,11%-0,33288,00289,13288,00289,9938M6.376
25/03/2024-0,79%-2,29288,33289,51288,33289,9129M4.481
22/03/20240,46%1,32290,62289,88289,15291,7154M3.020
21/03/20240,19%0,55289,30289,50289,00290,4928M9.399
20/03/2024-0,27%-0,77288,75289,34287,43289,3418M3.887
19/03/20240,53%1,52289,52288,02287,28289,5825M2.033
18/03/20241,27%3,60288,00285,93285,51288,9941M2.439
15/03/2024-0,47%-1,35284,40285,76283,40285,9827M2.539
14/03/20240,06%0,18285,75285,99284,36286,3916M2.097
13/03/2024-0,23%-0,67285,57286,26284,80286,7722M2.694
12/03/20241,06%2,99286,24284,20283,64286,2523M2.857
11/03/2024-0,18%-0,50283,25283,74281,28283,7430M2.820
08/03/20240,40%1,13283,75283,50283,18286,7751M7.322
07/03/20240,78%2,20282,62280,99280,49283,0072M12.223
06/03/20240,20%0,56280,42280,05279,30281,1961M9.609
05/03/2024-0,88%-2,48279,86282,23278,58282,2358M8.254
04/03/2024-0,14%-0,40282,34282,73281,81283,0484M4.522
01/03/20240,58%1,64282,74281,10280,23282,9849M9.546
29/02/20240,41%1,15281,10280,51279,75282,4046M7.961
28/02/20240,63%1,75279,95278,50278,21280,3492M16.976
27/02/2024-0,79%-2,22278,20280,42277,10280,8459M9.838
26/02/2024-0,63%-1,78280,42282,10280,42282,7828M3.259
23/02/20240,68%1,90282,20281,00279,43283,4364M5.136
22/02/20242,37%6,50280,30276,21276,07280,7381M4.901
21/02/20240,55%1,50273,80272,20271,30273,8030M4.936
20/02/2024-1,59%-4,40272,30274,99271,29275,1750M7.075
19/02/20240,13%0,35276,70276,35275,51277,4115M4.689
16/02/2024-0,49%-1,35276,35277,71275,67277,9933M2.911
15/02/20240,67%1,85277,70275,97275,50277,7087M5.119
14/02/2024-0,14%-0,40275,85275,00273,40275,8529M1.778
09/02/2024-0,32%-0,90276,25276,91275,18277,0028M2.697
08/02/20240,69%1,90277,15275,26275,08277,1535M3.302
07/02/20240,92%2,50275,25272,80272,80275,4726M3.533
06/02/2024-0,25%-0,69272,75273,44271,30273,9036M6.675
05/02/20240,16%0,43273,44274,04273,15274,9832M2.737
02/02/20242,08%5,56273,01269,00268,55274,1953M4.887
01/02/20240,31%0,83267,45267,51264,87267,5131M4.322
31/01/2024-1,30%-3,51266,62270,13266,62270,4079M5.310
30/01/2024-0,14%-0,37270,13269,90269,68271,9551M4.697
29/01/20241,38%3,67270,50266,81265,97270,5042M3.683
26/01/2024-0,09%-0,25266,83266,85266,10267,6312M1.779
25/01/20240,27%0,73267,08266,35265,97267,5436M4.466
24/01/2024-0,42%-1,13266,35266,63266,31267,9026M3.011
23/01/2024-0,31%-0,84267,48267,93266,17268,7530M5.631
22/01/20241,47%3,89268,32265,00264,97268,82121M11.391
19/01/20241,31%3,41264,43261,66261,47264,6945M3.617
18/01/20240,78%2,02261,02260,00259,67262,4042M3.877
17/01/2024-0,49%-1,28259,00260,27258,11260,2717M2.113
16/01/20240,84%2,17260,28259,00258,15261,0053M4.678
15/01/20240,24%0,63258,11257,00256,69260,0013M4.760
12/01/2024-0,28%-0,72257,48258,09256,54258,0918M2.177
11/01/2024-0,42%-1,08258,20259,28256,67259,2816M2.247
10/01/20240,17%0,43259,28258,07257,61259,8542M3.188
09/01/20240,68%1,74258,85257,11256,40258,9739M5.257
08/01/20241,24%3,16257,11254,46253,99260,0032M4.443
05/01/2024-0,37%-0,95253,95254,93253,08255,8351M5.272
04/01/2024-0,86%-2,20254,90257,06254,90257,5742M3.570
03/01/2024-0,73%-1,90257,10258,50256,45258,5034M3.222
02/01/20240,54%1,39259,00257,53256,01259,1146M4.395
28/12/20230,55%1,40257,61256,21256,21258,6042M3.905
27/12/20230,02%0,06256,21256,00255,00256,3321M3.599
26/12/2023-0,04%-0,10256,15255,49254,30256,2441M3.928
22/12/2023-0,21%-0,55256,25256,50255,24257,4127M4.766
21/12/20230,23%0,60256,80256,33254,90257,1318M4.932
20/12/2023-0,39%-1,00256,20257,28256,20259,3022M3.739
19/12/2023-0,23%-0,60257,20257,09256,26257,4323M3.906
18/12/2023-0,48%-1,25257,80259,05257,53259,9934M6.718
15/12/20230,60%1,55259,05258,30257,50259,3843M4.983
14/12/20230,19%0,50257,50256,37255,83258,0033M3.263
13/12/20230,43%1,10257,00256,00254,88257,0022M2.132
12/12/20231,05%2,65255,90253,25253,01255,9043M3.163
11/12/20230,56%1,40253,25251,87251,00253,3541M4.699
08/12/20230,94%2,35251,85249,50248,79252,2944M3.905
07/12/2023--249,50247,10247,06250,1122M5.121


*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. (v4.8)
www.ibovx.com.br


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