Cotação atual, histórico e gráfico do papel: SCVB11

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações SCVB11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
26/08/2025	0,43%	0,37	86,57	87,24	86,51	87,25	36K	19
25/08/2025	0,13%	0,11	86,20	86,09	86,09	87,63	23K	16
22/08/2025	3,09%	2,58	86,09	85,54	84,52	86,27	2K	5
21/08/2025	-0,67%	-0,56	83,51	84,15	83,51	84,15	9K	8
20/08/2025	0,54%	0,45	84,07	84,45	83,92	84,45	3K	5
19/08/2025	-2,24%	-1,92	83,62	85,54	83,62	86,00	5M	41
18/08/2025	1,63%	1,37	85,54	84,68	84,68	86,49	20K	9

15/08/2025	0,00%	0,00	84,17	84,68	84,17	84,68	421	3
14/08/2025	-0,60%	-0,51	84,17	84,70	83,73	84,70	38K	11
13/08/2025	-2,16%	-1,87	84,68	85,67	84,65	85,67	77K	8
12/08/2025	0,98%	0,84	86,55	86,71	86,40	86,71	9K	3
11/08/2025	-0,72%	-0,62	85,71	86,98	85,71	86,98	259	3
08/08/2025	-0,52%	-0,45	86,33	87,39	86,33	87,39	22K	5
07/08/2025	0,09%	0,08	86,78	86,89	86,78	87,41	2K	5
06/08/2025	2,31%	1,96	86,70	86,40	86,40	86,94	433	4
05/08/2025	0,56%	0,47	84,74	84,74	84,51	84,74	3K	3
04/08/2025	-0,22%	-0,19	84,27	84,64	84,25	84,64	2K	4
01/08/2025	0,25%	0,21	84,46	85,31	84,46	85,31	2K	2
31/07/2025	-1,28%	-1,09	84,25	84,34	84,19	84,34	5K	5
30/07/2025	1,78%	1,49	85,34	83,85	83,85	85,34	3K	3
29/07/2025	0,43%	0,36	83,85	83,59	83,59	84,20	31K	4
28/07/2025	-2,10%	-1,79	83,49	85,01	83,49	85,01	21K	5
25/07/2025	0,16%	0,14	85,28	85,32	85,28	85,32	170	2
24/07/2025	-1,22%	-1,05	85,14	86,20	85,04	86,20	767	4
23/07/2025	1,72%	1,46	86,19	85,42	85,09	86,19	9K	6
22/07/2025	-0,38%	-0,32	84,73	85,93	84,73	85,93	170	2
21/07/2025	-0,19%	-0,16	85,05	85,89	85,05	85,89	3K	3
18/07/2025	-2,63%	-2,30	85,21	87,51	85,21	87,51	18K	10
17/07/2025	0,64%	0,56	87,51	87,03	86,83	87,51	1K	3
16/07/2025	-0,33%	-0,29	86,95	86,31	86,27	86,95	5K	4
15/07/2025	1,43%	1,23	87,24	86,05	86,05	87,24	16K	10
14/07/2025	-0,49%	-0,42	86,01	86,50	85,30	86,50	84K	10
11/07/2025	-1,62%	-1,42	86,43	88,25	86,26	88,25	34K	10
10/07/2025	-0,53%	-0,47	87,85	86,04	86,04	88,03	12K	8
09/07/2025	-1,78%	-1,60	88,32	89,92	88,32	89,92	5K	7
08/07/2025	0,54%	0,48	89,92	89,77	89,39	89,92	16K	111
07/07/2025	-0,28%	-0,25	89,44	89,73	89,08	89,73	1K	5
04/07/2025	0,29%	0,26	89,69	89,66	89,66	89,69	2K	3
03/07/2025	1,87%	1,64	89,43	88,05	88,05	89,82	33K	11
02/07/2025	-1,60%	-1,43	87,79	88,51	87,65	88,51	17K	8
01/07/2025	0,59%	0,52	89,22	89,81	89,22	89,81	4K	6
27/06/2025	-0,71%	-0,63	88,70	89,05	88,18	89,32	16K	6
26/06/2025	0,25%	0,22	89,33	87,36	87,35	89,73	82K	10
25/06/2025	-1,42%	-1,28	89,11	90,42	88,85	90,42	11K	11
24/06/2025	1,84%	1,63	90,39	89,70	89,70	90,53	16K	6
23/06/2025	-0,84%	-0,75	88,76	87,99	87,95	89,13	13K	9
20/06/2025	-2,04%	-1,86	89,51	90,33	89,51	90,33	15K	10
18/06/2025	0,34%	0,31	91,37	91,39	91,37	91,55	457	3
17/06/2025	-0,84%	-0,77	91,06	91,50	90,91	91,52	1K	8
16/06/2025	2,16%	1,94	91,83	91,62	91,62	91,99	12K	5
13/06/2025	-1,66%	-1,52	89,89	90,25	89,89	90,26	360	3
12/06/2025	0,09%	0,08	91,41	89,11	89,11	91,41	15K	8
11/06/2025	0,16%	0,15	91,33	91,42	90,62	91,42	817	3
10/06/2025	1,18%	1,06	91,18	91,81	91,18	91,81	1K	3
09/06/2025	-0,03%	-0,03	90,12	90,15	88,45	90,15	11K	9
06/06/2025	-0,69%	-0,63	90,15	92,49	89,66	92,49	15K	6
05/06/2025	-0,55%	-0,50	90,78	92,42	90,78	92,42	3K	4
04/06/2025	-1,28%	-1,18	91,28	93,12	91,05	93,12	21K	8
03/06/2025	1,70%	1,55	92,46	90,91	90,91	93,03	40K	11
02/06/2025	-0,10%	-0,09	90,91	90,90	90,20	90,91	9K	6
30/05/2025	-0,10%	-0,09	91,00	91,10	90,20	91,18	33K	7
29/05/2025	-0,37%	-0,34	91,09	91,43	90,44	91,43	2K	5
28/05/2025	0,09%	0,08	91,43	91,15	90,80	91,50	5K	8
27/05/2025	1,68%	1,51	91,35	91,56	91,14	91,56	4K	4
26/05/2025	-0,72%	-0,65	89,84	90,61	89,60	90,67	3K	6
23/05/2025	1,28%	1,14	90,49	87,01	87,01	90,60	13K	12
22/05/2025	1,80%	1,58	89,35	88,59	88,24	90,37	52K	449
21/05/2025	-1,72%	-1,54	87,77	87,46	87,46	88,51	10K	9
20/05/2025	0,56%	0,50	89,31	88,18	88,18	89,31	2K	3
19/05/2025	-0,10%	-0,09	88,81	88,90	88,11	88,90	8K	7
16/05/2025	1,41%	1,24	88,90	85,28	85,26	88,90	12K	12
15/05/2025	1,20%	1,04	87,66	87,50	87,30	87,80	13K	6
14/05/2025	-0,84%	-0,73	86,62	87,61	86,62	87,61	5K	5
13/05/2025	2,38%	2,03	87,35	87,06	86,78	87,68	33K	10
12/05/2025	-0,57%	-0,49	85,32	85,81	84,74	85,81	28K	13
09/05/2025	-1,85%	-1,62	85,81	86,61	85,54	86,61	9K	7
08/05/2025	2,76%	2,35	87,43	87,07	87,07	88,27	3K	5
07/05/2025	-0,60%	-0,51	85,08	84,77	84,72	85,08	6K	4
06/05/2025	-1,46%	-1,27	85,59	86,86	85,34	87,05	6M	174
05/05/2025	-1,13%	-0,99	86,86	87,58	86,57	87,58	20K	64
02/05/2025	-0,39%	-0,34	87,85	87,54	86,96	87,85	6K	6
30/04/2025	0,41%	0,36	88,19	86,11	82,12	88,19	58K	53
29/04/2025	-0,58%	-0,51	87,83	88,90	86,42	89,79	25K	172
28/04/2025	-0,55%	-0,49	88,34	88,15	88,08	88,61	51K	22
25/04/2025	0,40%	0,35	88,83	86,62	86,61	88,92	80K	97
24/04/2025	2,42%	2,09	88,48	88,63	86,56	88,67	65K	42
23/04/2025	1,38%	1,18	86,39	88,16	86,39	88,16	44K	32
22/04/2025	0,76%	0,64	85,21	82,59	82,58	85,83	65K	166
17/04/2025	2,00%	1,66	84,57	84,14	83,69	84,78	43K	41
16/04/2025	0,58%	0,48	82,91	80,32	80,31	83,41	43K	26
15/04/2025	0,23%	0,19	82,43	82,00	81,95	82,67	51K	207
14/04/2025	1,39%	1,13	82,24	81,33	80,71	82,24	65K	15
11/04/2025	1,68%	1,34	81,11	78,43	78,43	81,13	21K	13
10/04/2025	-0,59%	-0,47	79,77	80,16	78,81	80,16	22K	77
09/04/2025	3,74%	2,89	80,24	74,96	74,88	80,39	52K	113
08/04/2025	-1,26%	-0,99	77,35	78,34	76,61	79,25	57K	137
07/04/2025	-1,27%	-1,01	78,34	77,02	76,63	79,54	24K	27
04/04/2025	-3,35%	-2,75	79,35	80,21	79,12	80,21	21K	77
03/04/2025	0,96%	0,78	82,10	82,80	81,80	82,83	6M	243
02/04/2025	1,04%	0,84	81,32	80,97	80,80	81,32	4K	7
01/04/2025	1,41%	1,12	80,48	80,04	79,69	80,49	272K	11
31/03/2025	-1,06%	-0,85	79,36	80,00	79,25	80,00	22K	8
28/03/2025	-1,56%	-1,27	80,21	81,01	79,60	81,01	5K	51
27/03/2025	1,27%	1,02	81,48	81,24	81,24	81,55	325	3
26/03/2025	-0,07%	-0,06	80,46	82,54	80,46	82,54	53K	6
25/03/2025	1,60%	1,27	80,52	79,25	79,25	81,13	93K	99
24/03/2025	-1,18%	-0,95	79,25	80,07	79,05	80,07	46K	185
21/03/2025	0,30%	0,24	80,20	79,06	79,06	80,42	6K	8
20/03/2025	0,28%	0,22	79,96	79,74	79,74	81,30	10K	6
19/03/2025	1,35%	1,06	79,74	79,34	79,34	80,01	6K	7
18/03/2025	0,47%	0,37	78,68	78,05	78,05	79,08	12K	52
17/03/2025	0,54%	0,42	78,31	77,78	77,78	78,31	11K	16
14/03/2025	3,47%	2,61	77,89	76,43	76,43	78,07	15K	7
13/03/2025	0,61%	0,46	75,28	74,25	74,25	75,28	4K	4
12/03/2025	0,92%	0,68	74,82	74,86	73,60	74,86	83K	19
11/03/2025	-1,07%	-0,80	74,14	74,59	73,13	74,59	11K	123
10/03/2025	-0,56%	-0,42	74,94	75,19	74,94	75,45	3K	16
07/03/2025	2,11%	1,56	75,36	72,49	72,49	75,36	4M	100
06/03/2025	1,26%	0,92	73,80	73,39	73,25	74,20	20K	126
05/03/2025	0,59%	0,43	72,88	70,01	70,00	73,06	56K	18
28/02/2025	-1,94%	-1,43	72,45	71,68	71,68	74,49	27K	197
27/02/2025	1,12%	0,82	73,88	73,06	71,39	74,06	18K	36
26/02/2025	-1,97%	-1,47	73,06	74,53	73,06	74,53	12K	25
25/02/2025	0,35%	0,26	74,53	73,24	73,24	75,00	255K	1.479
24/02/2025	-2,46%	-1,87	74,27	76,70	74,08	77,06	56K	34
21/02/2025	0,28%	0,21	76,14	74,90	74,90	77,01	17K	36
20/02/2025	0,29%	0,22	75,93	75,85	75,53	75,93	16K	88
19/02/2025	-2,32%	-1,80	75,71	76,06	75,71	77,10	14K	37
18/02/2025	-0,35%	-0,27	77,51	77,00	76,49	78,35	307K	323
17/02/2025	1,98%	1,51	77,78	74,87	74,87	78,37	19K	17
14/02/2025	3,78%	2,78	76,27	73,49	73,38	76,49	32K	58
13/02/2025	-0,04%	-0,03	73,49	72,91	72,91	73,83	36K	146
12/02/2025	-2,25%	-1,69	73,52	73,30	73,30	74,03	21K	27
11/02/2025	-	-	75,21	72,71	72,71	75,36	473K	2.421

Date,Open,High,Low,Close,Volume
26-Aug-25,87.24,87.25,86.51,86.57,35850
25-Aug-25,86.09,87.63,86.09,86.20,22633
22-Aug-25,85.54,86.27,84.52,86.09,2230
21-Aug-25,84.15,84.15,83.51,83.51,9226
20-Aug-25,84.45,84.45,83.92,84.07,2855
19-Aug-25,85.54,86.00,83.62,83.62,4945698
18-Aug-25,84.68,86.49,84.68,85.54,19890
15-Aug-25,84.68,84.68,84.17,84.17,421
14-Aug-25,84.70,84.70,83.73,84.17,38100
13-Aug-25,85.67,85.67,84.65,84.68,77018
12-Aug-25,86.71,86.71,86.40,86.55,8813
11-Aug-25,86.98,86.98,85.71,85.71,259
08-Aug-25,87.39,87.39,86.33,86.33,21515
07-Aug-25,86.89,87.41,86.78,86.78,1743
06-Aug-25,86.40,86.94,86.40,86.70,433
05-Aug-25,84.74,84.74,84.51,84.74,2704
04-Aug-25,84.64,84.64,84.25,84.27,2022
01-Aug-25,85.31,85.31,84.46,84.46,2217
31-Jul-25,84.34,84.34,84.19,84.25,5308
30-Jul-25,83.85,85.34,83.85,85.34,3445
29-Jul-25,83.59,84.20,83.59,83.85,31135
28-Jul-25,85.01,85.01,83.49,83.49,21130
25-Jul-25,85.32,85.32,85.28,85.28,170
24-Jul-25,86.20,86.20,85.04,85.14,767
23-Jul-25,85.42,86.19,85.09,86.19,8745
22-Jul-25,85.93,85.93,84.73,84.73,170
21-Jul-25,85.89,85.89,85.05,85.05,2994
18-Jul-25,87.51,87.51,85.21,85.21,17927
17-Jul-25,87.03,87.51,86.83,87.51,1129
16-Jul-25,86.31,86.95,86.27,86.95,4677
15-Jul-25,86.05,87.24,86.05,87.24,16178
14-Jul-25,86.50,86.50,85.30,86.01,83961
11-Jul-25,88.25,88.25,86.26,86.43,33712
10-Jul-25,86.04,88.03,86.04,87.85,11567
09-Jul-25,89.92,89.92,88.32,88.32,5071
08-Jul-25,89.77,89.92,89.39,89.92,16377
07-Jul-25,89.73,89.73,89.08,89.44,1338
04-Jul-25,89.66,89.69,89.66,89.69,1524
03-Jul-25,88.05,89.82,88.05,89.43,33017
02-Jul-25,88.51,88.51,87.65,87.79,16777
01-Jul-25,89.81,89.81,89.22,89.22,4297
27-Jun-25,89.05,89.32,88.18,88.70,15583
26-Jun-25,87.36,89.73,87.35,89.33,82390
25-Jun-25,90.42,90.42,88.85,89.11,11135
24-Jun-25,89.70,90.53,89.70,90.39,16008
23-Jun-25,87.99,89.13,87.95,88.76,13359
20-Jun-25,90.33,90.33,89.51,89.51,14530
18-Jun-25,91.39,91.55,91.37,91.37,457
17-Jun-25,91.50,91.52,90.91,91.06,1460
16-Jun-25,91.62,91.99,91.62,91.83,11861
13-Jun-25,90.25,90.26,89.89,89.89,360
12-Jun-25,89.11,91.41,89.11,91.41,15315
11-Jun-25,91.42,91.42,90.62,91.33,817
10-Jun-25,91.81,91.81,91.18,91.18,1094
09-Jun-25,90.15,90.15,88.45,90.12,11279
06-Jun-25,92.49,92.49,89.66,90.15,15362
05-Jun-25,92.42,92.42,90.78,90.78,3398
04-Jun-25,93.12,93.12,91.05,91.28,20604
03-Jun-25,90.91,93.03,90.91,92.46,40226
02-Jun-25,90.90,90.91,90.20,90.91,9153
30-May-25,91.10,91.18,90.20,91.00,32996
29-May-25,91.43,91.43,90.44,91.09,2088
28-May-25,91.15,91.50,90.80,91.43,5276
27-May-25,91.56,91.56,91.14,91.35,4375
26-May-25,90.61,90.67,89.60,89.84,3236
23-May-25,87.01,90.60,87.01,90.49,13025
22-May-25,88.59,90.37,88.24,89.35,51888
21-May-25,87.46,88.51,87.46,87.77,9602
20-May-25,88.18,89.31,88.18,89.31,1957
19-May-25,88.90,88.90,88.11,88.81,7608
16-May-25,85.28,88.90,85.26,88.90,11543
15-May-25,87.50,87.80,87.30,87.66,12622
14-May-25,87.61,87.61,86.62,86.62,4695
13-May-25,87.06,87.68,86.78,87.35,32848
12-May-25,85.81,85.81,84.74,85.32,27596
09-May-25,86.61,86.61,85.54,85.81,8650
08-May-25,87.07,88.27,87.07,87.43,2703
07-May-25,84.77,85.08,84.72,85.08,5933
06-May-25,86.86,87.05,85.34,85.59,6119978
05-May-25,87.58,87.58,86.57,86.86,20305
02-May-25,87.54,87.85,86.96,87.85,5937
30-Apr-25,86.11,88.19,82.12,88.19,57786
29-Apr-25,88.90,89.79,86.42,87.83,25312
28-Apr-25,88.15,88.61,88.08,88.34,50997
25-Apr-25,86.62,88.92,86.61,88.83,79554
24-Apr-25,88.63,88.67,86.56,88.48,65218
23-Apr-25,88.16,88.16,86.39,86.39,43519
22-Apr-25,82.59,85.83,82.58,85.21,65010
17-Apr-25,84.14,84.78,83.69,84.57,43334
16-Apr-25,80.32,83.41,80.31,82.91,42717
15-Apr-25,82.00,82.67,81.95,82.43,50840
14-Apr-25,81.33,82.24,80.71,82.24,64557
11-Apr-25,78.43,81.13,78.43,81.11,20746
10-Apr-25,80.16,80.16,78.81,79.77,22003
09-Apr-25,74.96,80.39,74.88,80.24,51928
08-Apr-25,78.34,79.25,76.61,77.35,57463
07-Apr-25,77.02,79.54,76.63,78.34,23530
04-Apr-25,80.21,80.21,79.12,79.35,21306
03-Apr-25,82.80,82.83,81.80,82.10,6300482
02-Apr-25,80.97,81.32,80.80,81.32,4142
01-Apr-25,80.04,80.49,79.69,80.48,271873
31-Mar-25,80.00,80.00,79.25,79.36,21656
28-Mar-25,81.01,81.01,79.60,80.21,4954
27-Mar-25,81.24,81.55,81.24,81.48,325
26-Mar-25,82.54,82.54,80.46,80.46,52937
25-Mar-25,79.25,81.13,79.25,80.52,93090
24-Mar-25,80.07,80.07,79.05,79.25,46289
21-Mar-25,79.06,80.42,79.06,80.20,5764
20-Mar-25,79.74,81.30,79.74,79.96,9619
19-Mar-25,79.34,80.01,79.34,79.74,6280
18-Mar-25,78.05,79.08,78.05,78.68,12336
17-Mar-25,77.78,78.31,77.78,78.31,11223
14-Mar-25,76.43,78.07,76.43,77.89,15099
13-Mar-25,74.25,75.28,74.25,75.28,4113
12-Mar-25,74.86,74.86,73.60,74.82,83326
11-Mar-25,74.59,74.59,73.13,74.14,10912
10-Mar-25,75.19,75.45,74.94,74.94,2935
07-Mar-25,72.49,75.36,72.49,75.36,3711299
06-Mar-25,73.39,74.20,73.25,73.80,19975
05-Mar-25,70.01,73.06,70.00,72.88,55737
28-Feb-25,71.68,74.49,71.68,72.45,27485
27-Feb-25,73.06,74.06,71.39,73.88,17667
26-Feb-25,74.53,74.53,73.06,73.06,12377
25-Feb-25,73.24,75.00,73.24,74.53,255250
24-Feb-25,76.70,77.06,74.08,74.27,56349
21-Feb-25,74.90,77.01,74.90,76.14,17092
20-Feb-25,75.85,75.93,75.53,75.93,16120
19-Feb-25,76.06,77.10,75.71,75.71,14427
18-Feb-25,77.00,78.35,76.49,77.51,307030
17-Feb-25,74.87,78.37,74.87,77.78,19148
14-Feb-25,73.49,76.49,73.38,76.27,31876
13-Feb-25,72.91,73.83,72.91,73.49,36392
12-Feb-25,73.30,74.03,73.30,73.52,20604
11-Feb-25,72.71,75.36,72.71,75.21,472596

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: SCVB11