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
23/07/2024-0,59%-0,68113,82114,85113,39115,005M5.278
22/07/20240,00%0,00114,50114,54114,35115,005M8.539
19/07/20240,07%0,08114,50114,67113,72114,746M11.209
18/07/20240,08%0,09114,42114,08113,90114,804M5.860
17/07/20240,47%0,53114,33114,00112,70114,817M11.067
16/07/20240,71%0,80113,80113,20112,81114,066M7.690
15/07/2024-1,09%-1,24113,00114,44112,50114,6510M21.172
12/07/20240,00%0,00114,24114,61114,00114,655M10.792
11/07/2024-0,63%-0,73114,24115,10113,59115,295M8.358
10/07/2024-0,07%-0,08114,97115,17114,40115,404M7.706
09/07/20240,06%0,07115,05115,00114,02115,405M6.308
08/07/2024-0,13%-0,15114,98115,37113,51115,769M14.362
05/07/20241,55%1,76115,13113,63113,50115,636M10.390
04/07/20242,50%2,76113,37110,95110,65113,565M6.950
03/07/20240,14%0,15110,61110,59110,50111,406M9.277
02/07/20241,01%1,10110,46110,05109,71110,7611M12.413
01/07/2024-6,01%-6,99109,36113,67108,47113,6730M29.816
28/06/20240,34%0,40116,35116,90116,35117,309M15.472
27/06/2024-0,21%-0,24115,95116,33115,19117,507M10.083
26/06/20240,74%0,85116,19115,50115,35116,505M7.273
25/06/20241,32%1,50115,34114,42114,01115,506M7.540
24/06/2024-0,06%-0,07113,84114,30113,80115,999M10.068
21/06/2024-0,60%-0,69113,91114,60113,91116,0310M12.662
20/06/20240,97%1,10114,60113,75113,60114,607M9.558
19/06/2024-1,29%-1,48113,50115,00113,25116,229M9.090
18/06/20240,21%0,24114,98115,00114,50116,439M13.492
17/06/20242,46%2,75114,74112,25112,24115,0011M18.181
14/06/20241,39%1,54111,99110,62110,55112,5013M18.335
13/06/2024-1,82%-2,05110,45113,05110,23113,119M13.832
12/06/2024-1,45%-1,66112,50114,39111,43114,6111M14.669
11/06/2024-0,85%-0,98114,16115,14113,65115,308M14.474
10/06/2024-0,65%-0,75115,14116,13115,01116,559M16.098
07/06/2024-0,09%-0,10115,89116,16115,70116,268M12.323
06/06/2024-0,60%-0,70115,99116,72115,57117,399M13.457
05/06/2024-0,32%-0,38116,69117,51116,15117,608M15.238
04/06/2024-1,48%-1,76117,07119,05116,20119,3615M17.888
03/06/2024-2,53%-3,09118,83120,63117,95120,8815M18.632
31/05/20240,49%0,60121,92121,62121,04122,066M11.385
29/05/20240,28%0,34121,32121,26120,73121,806M13.832
28/05/2024-0,02%-0,02120,98120,64120,56121,897M10.537
27/05/2024-0,58%-0,70121,00121,70120,90121,977M12.625
24/05/20240,32%0,39121,70121,31121,01121,736M10.448
23/05/2024-0,42%-0,51121,31121,25120,77121,495M8.300
22/05/20240,29%0,35121,82121,48120,80121,827M10.098
21/05/2024-0,43%-0,52121,47122,00120,75122,108M13.518
20/05/20240,37%0,45121,99121,47121,31122,206M12.994
17/05/20240,30%0,36121,54121,28121,05121,906M10.848
16/05/2024-0,01%-0,01121,18121,36120,70121,446M9.908
15/05/20240,46%0,55121,19120,95120,00121,395M9.747
14/05/2024-0,13%-0,16120,64120,96120,51121,094M6.400
13/05/2024-0,66%-0,80120,80121,60120,52121,826M9.521
10/05/20240,12%0,15121,60121,85120,28121,856M14.839
09/05/20240,25%0,30121,45121,39120,40121,797M8.752
08/05/20240,12%0,15121,15121,10120,72121,346M10.343
07/05/2024-0,17%-0,20121,00121,20120,80121,205M9.878
06/05/2024-0,16%-0,20121,20121,40120,53121,607M15.445
03/05/20241,60%1,91121,40120,27119,54122,0016M15.060
02/05/2024-0,67%-0,80119,49120,21118,71120,3111M13.286
30/04/20240,86%1,02120,29119,27119,27120,386M9.069
29/04/20240,99%1,17119,27118,34118,15119,308M14.879
26/04/2024-0,87%-1,04118,10119,14117,87119,5112M17.089
25/04/2024-0,43%-0,52119,14119,60118,98119,888M16.386
24/04/2024-0,36%-0,43119,66120,34119,62120,506M12.725
23/04/2024-0,41%-0,49120,09121,10119,89121,228M11.964
22/04/20240,11%0,13120,58120,70120,06121,318M15.131
19/04/2024-0,07%-0,09120,45120,33120,02120,699M15.288
18/04/2024-0,36%-0,43120,54121,19120,06121,308M12.242
17/04/2024-0,12%-0,14120,97121,53120,90121,8910M16.107
16/04/2024-0,26%-0,32121,11121,72121,11121,9410M12.549
15/04/2024-0,71%-0,87121,43122,43121,06122,8915M35.202
12/04/2024-0,06%-0,07122,30122,50122,06122,849M19.313
11/04/2024-0,16%-0,19122,37122,61122,02122,958M14.108
10/04/20240,07%0,08122,56122,75122,22122,988M11.338
09/04/2024-0,03%-0,04122,48122,58122,20123,009M10.952
08/04/20240,34%0,42122,52122,30121,60123,178M14.379
05/04/2024-0,11%-0,13122,10122,26121,95122,5010M15.558
04/04/2024-0,14%-0,17122,23122,45121,93122,5011M10.726
03/04/20240,12%0,15122,40122,25121,00122,6610M11.119
02/04/20240,82%0,99122,25122,41121,56122,6911M12.941
01/04/2024-1,10%-1,35121,26122,00121,26122,6115M25.242
28/03/20240,40%0,49122,61122,28122,27122,9910M13.871
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--120,38120,62120,10120,747M14.013


*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. (v4.2.8)
www.ibovx.com.br


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