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: VISC11

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
27/03/2024-0,84%-1,04122,12123,55121,66123,9016M34.557
26/03/2024-0,40%-0,49123,16123,75123,00124,409M14.532
25/03/20240,19%0,24123,65123,41123,22123,999M10.044
22/03/20240,33%0,41123,41123,40123,14123,8711M11.140
21/03/2024-0,11%-0,14123,00123,39122,99123,749M9.367
20/03/20240,72%0,88123,14122,42122,42123,206M13.898
19/03/20240,38%0,46122,26121,85121,50122,2822M9.344
18/03/20240,04%0,05121,80121,75121,55122,4014M19.159
15/03/20240,54%0,65121,75121,25121,00121,9914M11.348
14/03/2024-0,16%-0,20121,10120,97120,60121,268M8.388
13/03/20240,36%0,43121,30121,00120,48121,3233M12.042
12/03/2024-0,26%-0,32120,87121,17120,71121,1913M14.984
11/03/20240,36%0,44121,19120,95120,66121,1911M15.969
08/03/20240,11%0,13120,75120,87120,55121,2111M12.693
07/03/2024-0,36%-0,43120,62121,05120,52121,2210M13.891
06/03/20240,37%0,45121,05120,85120,45121,0514M11.200
05/03/20240,08%0,10120,60120,74120,40120,8510M13.837
04/03/20240,01%0,01120,50120,60120,50120,9011M16.964
01/03/2024-0,37%-0,45120,49120,49120,00121,5022M14.627
29/02/20240,12%0,14120,94120,81120,66121,3912M14.217
28/02/2024-0,81%-0,99120,80121,78120,25121,7823M18.788
27/02/2024-0,16%-0,19121,79122,00121,34122,2038M24.088
26/02/20240,25%0,31121,98121,70121,67122,0112M22.631
23/02/20240,17%0,21121,67121,62121,54121,8013M16.661
22/02/2024-0,12%-0,14121,46121,57121,42121,8011M15.571
21/02/20240,12%0,15121,60121,45121,25122,2012M15.357
20/02/2024-0,04%-0,05121,45121,78121,25122,5012M17.527
19/02/20240,47%0,57121,50121,44121,08121,8810M13.792
16/02/20240,10%0,12120,93121,01120,72121,4714M19.936
15/02/20240,09%0,11120,81120,80120,60121,2012M15.774
14/02/20240,00%0,00120,70120,70120,43121,169M9.941
09/02/20240,19%0,23120,70120,47120,32120,798M13.286
08/02/2024-0,06%-0,07120,47120,54120,35121,1733M10.719
07/02/20240,16%0,19120,54120,36120,17120,6622M10.879
06/02/2024-0,25%-0,30120,35120,65120,00120,799M13.005
05/02/20240,34%0,41120,65120,42120,31120,918M10.951
02/02/20240,74%0,88120,24119,69119,60120,349M14.193
01/02/2024-1,52%-1,84119,36120,97118,69120,9728M28.446
31/01/20240,08%0,10121,20121,21120,81121,549M16.352
30/01/2024-0,21%-0,26121,10121,37120,98121,6511M20.346
29/01/2024-0,30%-0,36121,36121,99121,14122,2410M14.539
26/01/20240,57%0,69121,72121,18120,81121,758M18.079
25/01/2024-0,06%-0,07121,03121,11120,79121,388M13.954
24/01/2024-0,31%-0,38121,10121,48120,83121,857M13.365
23/01/2024-0,37%-0,45121,48121,95120,85122,0010M14.095
22/01/20240,35%0,43121,93121,40121,30121,9813M18.894
19/01/20240,27%0,33121,50121,25121,01122,2311M19.078
18/01/2024-0,06%-0,07121,17121,24120,79121,7019M14.593
17/01/2024-0,02%-0,03121,24121,27120,73121,8110M17.709
16/01/20240,49%0,59121,27120,68120,68121,3015M21.871
15/01/20240,45%0,54120,68120,32120,17120,9811M20.934
12/01/2024-0,20%-0,24120,14120,38119,65120,8210M19.045
11/01/2024-0,17%-0,21120,38120,62120,10120,747M14.013
10/01/2024-0,22%-0,27120,59121,00120,27121,396M15.868
09/01/20240,48%0,58120,86120,50120,24120,919M20.321
08/01/2024-0,36%-0,44120,28121,00119,85121,4813M24.663
05/01/2024-1,46%-1,79120,72122,36120,00122,998M22.382
04/01/2024-0,86%-1,06122,51123,57122,51123,985M14.139
03/01/20240,75%0,92123,57122,80122,65124,559M12.447
02/01/2024-0,95%-1,18122,65123,83122,09124,577M13.947
28/12/20230,68%0,84123,83122,99122,88124,004M7.216
27/12/20230,29%0,35122,99123,00121,55123,006M10.558
26/12/20230,78%0,95122,64121,85121,70123,336M9.521
22/12/20230,36%0,44121,69121,25120,90121,957M10.879
21/12/20230,37%0,45121,25120,98120,80121,307M14.798
20/12/20230,11%0,13120,80120,67120,30120,986M13.309
19/12/2023-0,13%-0,16120,67120,83120,18120,955M9.329
18/12/2023-0,13%-0,16120,83120,49120,02120,946M13.403
15/12/20231,84%2,19120,99119,00118,80120,996M13.024
14/12/20230,13%0,15118,80118,89118,42120,207M11.795
13/12/20230,04%0,05118,65118,60118,51119,894M6.947
12/12/2023-0,11%-0,13118,60118,73118,33119,314M4.103
11/12/2023-0,18%-0,22118,73118,96118,62119,094M5.607
08/12/20230,34%0,40118,95118,25118,25119,145M6.603
07/12/20230,30%0,35118,55118,30118,05120,2516M7.537
06/12/2023-0,14%-0,17118,20118,27118,08118,885M8.356
05/12/2023-0,19%-0,22118,37118,59118,29118,893M9.771
04/12/20230,03%0,04118,59118,55118,30118,924M7.798
01/12/2023-0,34%-0,40118,55117,95117,80118,873M7.064
30/11/20230,91%1,07118,95118,00118,00119,004M6.928
29/11/20230,01%0,01117,88118,09117,70120,056M8.551
28/11/20230,10%0,12117,87117,75117,61118,104M9.955
27/11/2023-0,03%-0,04117,75118,00117,60118,274M12.016
24/11/2023-0,26%-0,31117,79118,47117,65118,483M7.565
23/11/20230,08%0,09118,10118,10117,80118,864M8.961
22/11/20230,31%0,36118,01117,93117,65118,414M7.096
21/11/2023-0,97%-1,15117,65118,80117,56120,4014M13.170
20/11/2023-0,03%-0,04118,80118,84117,91120,905M10.561
17/11/2023-0,39%-0,46118,84119,31118,35119,645M12.387
16/11/20230,46%0,55119,30118,68118,65119,9011M12.961
14/11/20230,42%0,50118,75118,25117,54119,305M9.616
13/11/20230,81%0,95118,25117,30117,10118,672M5.323
10/11/20230,09%0,10117,30117,24117,20117,744M5.774
09/11/20230,17%0,20117,20117,00116,80117,393M5.453
08/11/20230,07%0,08117,00116,92116,79117,103M5.833
07/11/2023-0,05%-0,06116,92116,98116,70116,993M6.975
06/11/20230,41%0,48116,98116,88116,53117,003M6.211
03/11/20230,26%0,30116,50116,30115,40117,074M10.189
01/11/2023-0,81%-0,95116,20117,15115,52117,404M9.965
31/10/20230,55%0,64117,15116,51116,51117,153M7.193
30/10/20230,01%0,01116,51116,60116,21117,005M9.067
27/10/2023-0,23%-0,27116,50116,76116,20116,993M7.445
26/10/2023-0,20%-0,23116,77117,00115,65117,275M11.616
25/10/20231,21%1,40117,00115,60115,60117,176M12.611
24/10/2023-1,28%-1,50115,60117,10114,77117,277M11.629
23/10/2023-0,26%-0,30117,10117,39116,90117,734M7.015
20/10/20230,10%0,12117,40117,28117,24117,995M9.850
19/10/2023-0,26%-0,31117,28117,58117,15117,593M6.614
18/10/20230,12%0,14117,59117,45117,14117,854M6.930
17/10/2023-0,30%-0,35117,45117,80117,20118,103M5.592
16/10/20230,37%0,44117,80117,36117,36118,204M5.109
13/10/20230,23%0,27117,36117,11117,11117,732M4.300
11/10/2023-0,13%-0,15117,09117,24117,01117,403M3.884
10/10/2023-0,03%-0,04117,24117,28117,05117,394M6.057
09/10/20230,11%0,13117,28117,14117,01117,602M3.872
06/10/2023-0,24%-0,28117,15117,42116,61117,423M5.001
05/10/2023-0,01%-0,01117,43117,46117,11117,783M4.086
04/10/2023-0,20%-0,24117,44117,79117,19118,004M6.306
03/10/2023-0,07%-0,08117,68117,76117,46118,886M6.027
02/10/2023-0,83%-0,99117,76118,52117,50118,524M6.946
29/09/20230,04%0,05118,75118,94118,24119,506M8.338
28/09/2023-0,25%-0,30118,70119,00118,60119,955M6.094
27/09/2023-0,04%-0,05119,00119,34118,15119,696M5.875
26/09/2023-1,54%-1,86119,05120,91118,80120,917M5.311
25/09/2023-0,02%-0,03120,91121,00120,00121,004M4.046
22/09/20230,12%0,14120,94120,96120,56121,475M6.136
21/09/20230,02%0,03120,80121,50120,60122,024M5.348
20/09/2023-1,88%-2,32120,77123,09120,59123,809M10.536
19/09/20230,07%0,09123,09123,00122,75124,6311M8.612
18/09/2023-1,86%-2,33123,00124,25121,90124,947M5.877
15/09/20231,33%1,64125,33123,66123,28127,37109M19.689
14/09/20231,19%1,46123,69123,00122,26123,9819M10.581
13/09/2023-0,05%-0,06122,23122,30122,03124,446M11.858
12/09/2023--122,29121,80121,55122,506M11.115


*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. (v4.0.8)
www.ibovx.com.br


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