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
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
11/03/2021-1,55%-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
24/11/2020--211,49211,00209,73212,1536M3.019


*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