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
29/10/2025	-0,30%	-0,27	89,54	89,97	89,54	90,23	19K	81
28/10/2025	-0,73%	-0,66	89,81	90,08	89,81	90,20	2K	15
27/10/2025	0,62%	0,56	90,47	89,91	89,78	92,49	22K	37
24/10/2025	0,80%	0,71	89,91	90,74	87,81	90,75	11K	29
23/10/2025	0,93%	0,82	89,20	90,24	89,03	90,24	8K	21
22/10/2025	0,52%	0,46	88,38	90,17	88,07	90,17	10K	92
21/10/2025	0,37%	0,32	87,92	87,56	87,52	88,18	10K	9

20/10/2025	0,59%	0,51	87,60	87,58	87,29	88,11	34K	239
17/10/2025	1,36%	1,17	87,09	87,80	85,78	87,80	11K	15
16/10/2025	-0,58%	-0,50	85,92	88,31	85,70	88,31	4K	18
15/10/2025	1,28%	1,09	86,42	85,43	85,43	86,42	3K	7
14/10/2025	0,93%	0,79	85,33	84,93	84,85	85,60	11K	22
13/10/2025	0,23%	0,19	84,54	85,27	84,54	85,27	6K	16
10/10/2025	-0,76%	-0,65	84,35	85,00	83,53	85,14	23K	40
09/10/2025	-1,23%	-1,06	85,00	88,45	84,68	88,45	24K	109
08/10/2025	0,19%	0,16	86,06	87,86	85,57	87,89	43K	23
07/10/2025	-2,03%	-1,78	85,90	87,68	85,30	89,09	22K	29
06/10/2025	-1,29%	-1,15	87,68	90,76	87,56	90,76	22K	18
03/10/2025	0,38%	0,34	88,83	90,34	87,94	90,34	2M	78
02/10/2025	-1,58%	-1,42	88,49	91,91	88,34	91,91	28K	44
01/10/2025	-0,54%	-0,49	89,91	90,03	89,75	90,54	44K	31
30/09/2025	-0,40%	-0,36	90,40	90,75	90,06	90,84	29K	29
29/09/2025	0,09%	0,08	90,76	90,68	90,47	91,36	108K	35
26/09/2025	0,85%	0,76	90,68	90,50	90,05	90,88	14K	33
25/09/2025	-1,87%	-1,71	89,92	91,12	89,83	93,96	39K	100
24/09/2025	-0,56%	-0,52	91,63	91,50	91,00	94,22	116K	45
23/09/2025	-0,02%	-0,02	92,15	94,00	92,14	94,00	38K	64
22/09/2025	-2,22%	-2,09	92,17	95,21	90,78	95,21	481K	71
19/09/2025	-0,14%	-0,13	94,26	93,23	92,61	94,26	23K	40
18/09/2025	-0,54%	-0,51	94,39	94,90	92,48	94,90	28K	27
17/09/2025	0,59%	0,56	94,90	94,95	94,62	95,43	19K	18
16/09/2025	0,78%	0,73	94,34	93,51	93,51	94,46	44K	56
15/09/2025	0,20%	0,19	93,61	93,62	93,35	94,05	26K	14
12/09/2025	0,26%	0,24	93,42	94,79	90,28	94,79	19K	53
11/09/2025	1,35%	1,24	93,18	92,19	92,19	93,40	19K	12
10/09/2025	0,54%	0,49	91,94	90,03	90,03	92,68	24K	31
09/09/2025	-0,11%	-0,10	91,45	91,60	91,16	91,94	43K	86
08/09/2025	-0,52%	-0,48	91,55	92,81	90,05	92,81	18K	46
05/09/2025	1,44%	1,31	92,03	89,03	89,03	92,50	16K	29
04/09/2025	1,77%	1,58	90,72	90,99	89,72	90,99	7K	13
03/09/2025	0,15%	0,13	89,14	89,17	88,91	89,48	3M	87
02/09/2025	-0,85%	-0,76	89,01	89,36	88,95	89,36	11K	6
01/09/2025	0,12%	0,11	89,77	91,36	89,77	91,36	5K	7
29/08/2025	0,59%	0,53	89,66	89,99	89,41	91,38	3M	178
28/08/2025	1,63%	1,43	89,13	90,53	89,13	92,53	36K	10
27/08/2025	1,31%	1,13	87,70	87,01	86,40	87,70	10K	9
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	-	-	85,21	82,59	82,58	85,83	65K	166

Date,Open,High,Low,Close,Volume
29-Oct-25,89.97,90.23,89.54,89.54,18786
28-Oct-25,90.08,90.20,89.81,89.81,1801
27-Oct-25,89.91,92.49,89.78,90.47,22429
24-Oct-25,90.74,90.75,87.81,89.91,10909
23-Oct-25,90.24,90.24,89.03,89.20,7527
22-Oct-25,90.17,90.17,88.07,88.38,10258
21-Oct-25,87.56,88.18,87.52,87.92,10093
20-Oct-25,87.58,88.11,87.29,87.60,33722
17-Oct-25,87.80,87.80,85.78,87.09,10661
16-Oct-25,88.31,88.31,85.70,85.92,4406
15-Oct-25,85.43,86.42,85.43,86.42,2932
14-Oct-25,84.93,85.60,84.85,85.33,11104
13-Oct-25,85.27,85.27,84.54,84.54,5771
10-Oct-25,85.00,85.14,83.53,84.35,23184
09-Oct-25,88.45,88.45,84.68,85.00,23618
08-Oct-25,87.86,87.89,85.57,86.06,43305
07-Oct-25,87.68,89.09,85.30,85.90,22488
06-Oct-25,90.76,90.76,87.56,87.68,21605
03-Oct-25,90.34,90.34,87.94,88.83,2493364
02-Oct-25,91.91,91.91,88.34,88.49,28001
01-Oct-25,90.03,90.54,89.75,89.91,43711
30-Sep-25,90.75,90.84,90.06,90.40,28527
29-Sep-25,90.68,91.36,90.47,90.76,108205
26-Sep-25,90.50,90.88,90.05,90.68,14146
25-Sep-25,91.12,93.96,89.83,89.92,39347
24-Sep-25,91.50,94.22,91.00,91.63,115749
23-Sep-25,94.00,94.00,92.14,92.15,38430
22-Sep-25,95.21,95.21,90.78,92.17,480722
19-Sep-25,93.23,94.26,92.61,94.26,22709
18-Sep-25,94.90,94.90,92.48,94.39,28161
17-Sep-25,94.95,95.43,94.62,94.90,18643
16-Sep-25,93.51,94.46,93.51,94.34,44482
15-Sep-25,93.62,94.05,93.35,93.61,25869
12-Sep-25,94.79,94.79,90.28,93.42,18647
11-Sep-25,92.19,93.40,92.19,93.18,19100
10-Sep-25,90.03,92.68,90.03,91.94,24102
09-Sep-25,91.60,91.94,91.16,91.45,43313
08-Sep-25,92.81,92.81,90.05,91.55,17734
05-Sep-25,89.03,92.50,89.03,92.03,16412
04-Sep-25,90.99,90.99,89.72,90.72,7372
03-Sep-25,89.17,89.48,88.91,89.14,2711774
02-Sep-25,89.36,89.36,88.95,89.01,11478
01-Sep-25,91.36,91.36,89.77,89.77,4591
29-Aug-25,89.99,91.38,89.41,89.66,2505398
28-Aug-25,90.53,92.53,89.13,89.13,35773
27-Aug-25,87.01,87.70,86.40,87.70,9615
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

*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