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: VERZ34

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


-

Cotação atual: (-)
carregando cotação

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

candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
04/07/2022-3,70%-1,6944,0345,7239,5846,00203K403
01/07/20223,70%1,6345,7245,0844,8445,932M1.341
30/06/20220,50%0,2244,0944,0143,8744,653M298
29/06/2022-0,86%-0,3843,8744,0743,7744,477M271
28/06/2022-0,05%-0,0244,2544,3044,2544,53339K318
27/06/2022-0,63%-0,2844,2744,5044,2044,90505K122
24/06/2022-1,44%-0,6544,5545,3144,1545,561M136
23/06/20223,29%1,4445,2043,6043,6045,37904K309
22/06/20220,88%0,3843,7642,9642,9643,93205K222
21/06/20222,63%1,1143,3842,2742,2243,69936K367
20/06/20221,17%0,4942,2741,7840,3142,35213K580
17/06/20221,41%0,5841,7841,9941,4142,26448K180
15/06/2022-1,90%-0,8041,2041,8040,7542,42608K2.390
14/06/2022-0,24%-0,1042,0042,2141,9142,49376K517
13/06/2022-0,36%-0,1542,1042,2641,9942,978M153
10/06/20221,27%0,5342,2541,7541,7542,651M212
09/06/2022-0,38%-0,1641,7241,8841,3042,24145K353
08/06/20220,07%0,0341,8841,8541,5342,2794K251
07/06/20222,47%1,0141,8541,2141,2142,00203K537
06/06/20221,64%0,6640,8440,2540,2341,08162K186
03/06/2022-1,57%-0,6440,1840,8240,1840,96315K916
02/06/2022-0,58%-0,2440,8241,0640,3441,31734K239
01/06/20221,18%0,4841,0640,5640,5641,27698K960
31/05/20221,96%0,7840,5840,2140,0140,80324K970
30/05/2022-2,04%-0,8339,8041,0039,8041,00111K77
27/05/20220,47%0,1940,6340,5940,2140,81200K313
26/05/2022-1,61%-0,6640,4441,1540,3441,42183K310
25/05/20221,51%0,6141,1040,6540,6541,27195K89
24/05/20222,48%0,9840,4939,9939,2740,80318K623
23/05/2022-1,42%-0,5739,5139,8539,5140,20487K356
20/05/20220,15%0,0640,0840,1539,7240,30536K555
19/05/2022-0,72%-0,2940,0239,3239,3240,23184K121
18/05/20220,30%0,1240,3140,6340,3141,16397K269
17/05/2022-3,09%-1,2840,1940,5040,1940,811M1.199
16/05/20222,52%1,0241,4740,4040,2441,60980K404
13/05/2022-1,77%-0,7340,4540,5940,4041,44194K573
12/05/20220,05%0,0241,1841,1540,5441,55213K317
11/05/20220,64%0,2641,1640,9140,7541,46500K170
10/05/2022-1,66%-0,6940,9042,1840,8742,18212K465
09/05/20222,09%0,8541,5941,0040,9641,91311K434
06/05/20222,59%1,0340,7440,4040,1140,88516K99
05/05/20220,86%0,3439,7139,7739,7140,38310K398
04/05/20220,90%0,3539,3739,4738,4040,10255K663
03/05/20220,21%0,0839,0238,9038,5539,351M996
02/05/20221,20%0,4638,9438,8038,4439,4311M3.768
29/04/2022-3,44%-1,3738,4839,8738,1639,871M4.765
28/04/2022-0,67%-0,2739,8540,5339,8541,16369K406
27/04/2022-2,31%-0,9540,1241,0740,1241,19566K79
26/04/20220,56%0,2341,0740,8440,8441,72327K200
25/04/2022-1,66%-0,6940,8441,0440,2541,28221K120
22/04/2022-0,67%-0,2841,5342,3640,8642,361M130
20/04/20220,14%0,0641,8142,0041,7042,01172K52
19/04/20221,31%0,5441,7541,5341,5342,011M10.294
18/04/2022-0,70%-0,2941,2142,0241,2142,18167K59
14/04/2022-1,57%-0,6641,5042,7241,5042,72175K110
13/04/20221,27%0,5342,1642,5342,1142,53510K4.885
12/04/2022-1,09%-0,4641,6341,5841,3842,11372K454
11/04/20220,45%0,1942,0942,0042,0042,89435K95
08/04/20220,87%0,3641,9041,9641,6842,43452K91
07/04/20220,80%0,3341,5441,0941,0941,9747K60
06/04/20221,38%0,5641,2140,6540,6541,79257K78
05/04/20221,45%0,5840,6540,0840,0841,03395K560
04/04/2022-0,60%-0,2440,0740,2639,6840,29275K935
01/04/20220,00%0,0040,3140,1239,8040,59389K226
31/03/2022-1,56%-0,6440,3140,9540,3141,06239K158
30/03/20221,36%0,5540,9540,5540,3741,04210K98
29/03/2022-0,69%-0,2840,4040,8040,1640,80324K298
28/03/20220,59%0,2440,6840,7040,5541,02275K149
25/03/2022-1,15%-0,4740,4440,8840,4441,05322K275
24/03/2022-0,32%-0,1340,9141,0340,6041,28264K184
23/03/2022-1,42%-0,5941,0441,8041,0441,85266K142
22/03/2022-0,29%-0,1241,6341,9941,6342,32191K151
21/03/2022-4,29%-1,8741,7543,5041,7543,50578K207
18/03/2022-0,59%-0,2643,6244,1543,2644,155M113
17/03/2022-0,97%-0,4343,8844,4543,8844,62263K122
16/03/2022-2,27%-1,0344,3145,3444,3045,34434K120
15/03/20221,93%0,8645,3445,3644,6645,58289K220
14/03/2022-0,80%-0,3644,4844,8444,3544,99223K450
11/03/20220,90%0,4044,8444,6244,4045,12516K303
10/03/20220,63%0,2844,4444,1644,1644,89459K116
09/03/2022-1,47%-0,6644,1644,7244,1644,89524K178
08/03/2022-3,57%-1,6644,8246,3544,8246,80746K344
07/03/20220,30%0,1446,4846,9046,0046,90310K395
04/03/20221,53%0,7046,3445,8245,7246,79268K78
03/03/2022-0,54%-0,2545,6445,5145,4646,40831K1.379
02/03/2022-0,91%-0,4245,8947,4745,8947,47405K89
25/02/20223,86%1,7246,3144,6144,6146,90995K925
24/02/20220,63%0,2844,5944,3244,2245,412M6.225
23/02/2022-1,77%-0,8044,3145,1044,3145,10725K217
22/02/2022-0,44%-0,2045,1146,0045,1146,00513K122
21/02/2022-1,29%-0,5945,3145,9045,3146,29197K108
18/02/2022-0,02%-0,0145,9045,9145,4746,24344K1.245
17/02/20220,70%0,3245,9145,7445,5046,16467K294
16/02/2022-0,22%-0,1045,5946,0045,5946,14215K140
15/02/2022-1,68%-0,7845,6946,4745,6946,47773K108
14/02/2022-0,77%-0,3646,4746,8345,6346,832M164
11/02/20221,80%0,8346,8345,7545,7146,83329K111
10/02/2022-1,84%-0,8646,0046,5645,7746,66628K134
09/02/20221,54%0,7146,8646,1646,1646,886M246
08/02/2022-0,77%-0,3646,1547,3946,1447,391M122
07/02/2022-2,35%-1,1246,5147,6346,3947,63172K1.601
04/02/20220,87%0,4147,6347,4547,3547,7990K78
03/02/20220,17%0,0847,2247,5547,2248,21189K106
02/02/20221,38%0,6447,1446,5046,5047,84313K111
01/02/2022-1,00%-0,4746,5046,8846,0047,29846K147
31/01/2022-0,68%-0,3246,9747,2946,3047,29228K115
28/01/20222,98%1,3747,2945,5045,5047,41781K101
27/01/2022-0,41%-0,1945,9246,0045,6046,75421K144
26/01/2022-4,02%-1,9346,1148,0346,0048,031M321
25/01/2022-1,17%-0,5748,0448,9047,7549,19723K169
24/01/20220,27%0,1348,6148,6847,9849,00662K91
21/01/2022-0,35%-0,1748,4848,6548,2048,65202K83
20/01/2022-0,31%-0,1548,6548,8047,9748,801M127
19/01/2022-1,85%-0,9248,8049,3848,2049,38314K136
18/01/20221,24%0,6149,7249,1148,5349,72776K83
17/01/20220,29%0,1449,1150,0048,7950,0066K51
14/01/2022-0,81%-0,4048,9750,2248,8650,221M106
13/01/20220,04%0,0249,3749,4948,8849,59654K63
12/01/2022-1,24%-0,6249,3549,9749,2049,97289K84
11/01/2022-2,13%-1,0949,9751,0649,6551,06231K97
10/01/20220,16%0,0851,0651,0050,7351,822M1.137
07/01/2022-0,39%-0,2050,9850,7150,0551,30292K152
06/01/2022-1,18%-0,6151,1851,7951,0051,79169K76
05/01/20222,29%1,1651,7950,8450,5951,79512K132
04/01/20221,63%0,8150,6349,9149,6850,89527K91
03/01/20223,28%1,5849,8248,6148,5949,82285K101
30/12/2021-3,50%-1,7548,2450,9148,2450,912M707
29/12/20210,71%0,3549,9949,6449,6149,99301K60
28/12/20210,04%0,0249,6449,6549,4049,81114K73
27/12/2021-0,92%-0,4649,6250,0849,3850,08226K76
23/12/20210,14%0,0750,0849,7249,7250,45595K56
22/12/2021-1,21%-0,6150,0150,6249,7550,62168K60
21/12/2021-0,41%-0,2150,6250,7950,5051,05758K65
20/12/2021--50,8350,2550,1750,90546K115


*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