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: VSEC11

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
19/07/2023-93,98%-3,280,210,210,210,2101
14/04/202319,93%0,583,493,493,493,4931
12/04/202310,23%0,272,912,912,912,9121
30/03/2023100,00%1,322,642,642,642,6452
28/03/2023164,00%0,821,321,321,321,3233
23/03/202366,67%0,200,500,500,500,5011
17/03/2023-99,32%-43,700,300,300,300,3001
14/02/20230,00%0,0044,0044,0044,0044,007K1
06/02/2023-4,86%-2,2544,0044,0044,0044,007K3
12/12/20220,00%0,0046,2540,1940,1946,254K4
21/11/20220,00%0,0046,2546,2546,2546,251K1
18/11/2022-7,52%-3,7646,2546,2546,2546,25921
16/09/20220,02%0,0150,0150,0150,0150,015001
01/09/2022-14,82%-8,7050,0050,4842,0050,4822K9
12/08/20220,00%0,0058,7058,7058,7058,701K1
09/08/2022-6,69%-4,2158,7058,7058,7058,703K1
08/08/2022-0,16%-0,1062,9162,9162,9162,91621
04/08/2022-1,56%-1,0063,0162,0162,0163,011K4
01/08/2022-1,52%-0,9964,0164,0164,0164,016401
29/07/2022-5,80%-4,0065,0065,0065,0065,002K3
18/07/2022-1,43%-1,0069,0069,8069,0069,808K2
30/06/20220,00%0,0070,0070,0070,0070,001401
28/06/20222,94%2,0070,0068,0068,0070,003K2
13/06/2022-2,86%-2,0068,0068,0068,0068,001K1
10/06/20220,00%0,0070,0070,0070,0070,002K1
06/06/20220,34%0,2470,0070,0070,0070,0015K2
30/05/2022-9,99%-7,7469,7669,7669,7669,762K2
27/05/20220,00%0,0077,5077,5077,5077,502K1
19/05/20220,00%0,0077,5077,5077,5077,502K1
12/05/20220,00%0,0077,5077,5077,5077,502K1
09/05/20220,00%0,0077,5077,5077,5077,502K1
06/05/20220,00%0,0077,5077,5077,5077,507753
05/05/20228,67%6,1877,5070,8970,8977,502K3
28/04/2022-0,24%-0,1771,3271,3271,3271,32711
26/04/2022-0,71%-0,5171,4971,4971,4971,49711
05/04/2022-8,86%-7,0072,0072,0072,0072,00721
23/03/20220,00%0,0079,0079,0079,0079,003161
22/03/20220,00%0,0079,0079,0079,0079,001581
04/03/2022-11,24%-10,0079,0079,0079,0079,007K2
17/02/20222,65%2,3089,0089,0089,0089,00891
09/02/20220,00%0,0086,7086,7086,7086,70861
08/02/20220,00%0,0086,7086,7086,7086,701K1
07/02/20220,00%0,0086,7086,7086,7086,705K1
04/02/2022-2,53%-2,2586,7086,7086,7086,703K3
28/01/202219,40%14,4588,9576,0576,0588,959027
26/01/2022-17,22%-15,5074,5085,5074,5085,503985
25/01/2022-9,82%-9,8090,0089,9989,9990,008092
13/01/202210,90%9,8199,8099,8099,8099,80991
12/01/202238,45%24,9989,9977,0077,0089,998767
10/01/20220,76%0,4965,0065,0065,0065,00651
07/01/2022-22,18%-18,3964,5170,0064,5170,002013
06/01/20224,59%3,6482,9079,2679,2682,958255
05/01/20228,43%6,1679,2676,7674,0079,261K6
04/01/2022-10,86%-8,9173,1080,3773,0280,377648
03/01/202236,41%21,8982,0158,9254,8582,018255
30/12/2021-0,07%-0,0460,1260,1260,1260,12601
22/12/2021-1,78%-1,0960,1660,1660,1660,16601
21/12/2021-7,84%-5,2161,2563,1461,2563,141242
20/12/2021-0,05%-0,0366,4669,0066,4669,002733
17/12/2021-5,01%-3,5166,4966,4966,4966,49661
16/12/202116,47%9,9070,0070,0070,0070,00701
10/12/20210,15%0,0960,1060,1060,1060,10601
08/12/20211,63%0,9660,0160,0160,0060,012404
06/12/20215,03%2,8359,0567,4759,0577,667246
02/12/2021-38,86%-35,7356,2290,9555,8690,951K11
01/12/202133,09%22,8691,95105,1891,95105,184K14
29/11/2021-6,90%-5,1269,0970,5069,0970,501392
25/11/20210,00%0,0074,2174,2174,2174,21741
24/11/20210,00%0,0074,2174,2174,2174,21741
18/11/20210,00%0,0074,2174,2174,2174,212222
16/11/20210,00%0,0074,2174,2174,2174,211482
11/11/2021-12,27%-10,3874,2181,2174,1581,218287
10/11/20210,82%0,6984,5983,9179,0099,989K19
09/11/202125,21%16,8983,9089,9983,8190,005K23
08/11/2021-0,03%-0,0267,0167,0167,0167,01671
04/11/20210,03%0,0267,0367,0367,0367,03671
03/11/20212,59%1,6967,0165,3465,3467,011322
01/11/2021-10,55%-7,7065,3270,1165,3070,115294
29/10/2021-7,52%-5,9473,0275,8173,0275,812223
27/10/20210,00%0,0078,9678,9678,9678,962362
26/10/20210,60%0,4778,9694,0078,9694,007K9
19/10/2021-6,59%-5,5478,4980,6778,4981,763223
18/10/2021-2,74%-2,3784,0386,4084,0389,9910K8
15/10/20216,27%5,1086,4089,5085,9289,999818
14/10/2021-8,66%-7,7181,3085,4581,3090,002K9
13/10/202141,29%26,0189,0163,0663,0689,016843
11/10/2021-29,99%-26,9963,0063,0063,0063,005044
08/10/20211,88%1,6689,9988,3388,1089,994K6
07/10/20212,03%1,7688,3395,0088,3395,002K8
06/10/20210,21%0,1886,5792,0086,4092,008K11
05/10/20211,50%1,2886,3989,9886,3995,0057K14
01/10/20212,59%2,1585,1189,9982,9589,996796
29/09/2021-0,77%-0,6482,9681,1181,1190,007867
28/09/2021-0,71%-0,6083,6083,6083,6090,002K6
27/09/2021-2,56%-2,2184,2094,9984,0194,9923K59
24/09/20211,12%0,9686,4183,5983,5994,996K12
22/09/2021-5,06%-4,5585,4592,0085,4592,004K8
21/09/202111,06%8,9690,0090,7789,1090,777K11
20/09/20211,17%0,9481,0493,9981,0493,992K7
14/09/20210,06%0,0580,1080,1180,1080,112K2
06/09/2021-9,29%-8,2080,0587,6380,0598,958K9
02/09/2021-1,94%-1,7588,2588,0088,0089,202K4
01/09/202119,13%14,4590,0082,1582,1595,004K6
31/08/202133,01%18,7575,5555,6755,6775,553986
30/08/20218,05%4,2356,8062,8756,8062,874797
27/08/20210,02%0,0152,5752,5752,5752,571051
23/08/20212,48%1,2752,5660,0052,5660,002845
20/08/2021-2,02%-1,0651,2951,2951,2951,29511
19/08/20212,49%1,2752,3561,0052,3561,003K8
17/08/2021-9,22%-5,1951,0851,0851,0851,085105
16/08/2021-5,89%-3,5256,2759,8056,2759,803K6
13/08/2021-2,00%-1,2259,7961,0059,7961,006693
12/08/2021-0,02%-0,0161,0161,0361,0161,033K5
11/08/2021-1,21%-0,7561,0261,0161,0161,021222
09/08/2021-1,95%-1,2361,7761,7761,7761,77611
06/08/2021-9,03%-6,2563,0063,0063,0063,003133
02/08/2021-4,01%-2,8969,2569,2569,2569,25691
28/07/2021-6,13%-4,7172,1472,1472,1472,14721
27/07/2021-1,99%-1,5676,8576,8576,8576,85761
26/07/2021-1,99%-1,5978,4178,4178,4178,41781
21/07/20210,00%0,0080,0080,0080,0080,004001
20/07/2021-2,46%-2,0280,0080,0780,0080,084805
19/07/2021-1,63%-1,3682,0283,3882,0283,383323
16/07/2021-4,16%-3,6283,3883,3883,3883,38831
15/07/20214,34%3,6287,0086,9986,9987,004K3
13/07/2021-1,96%-1,6783,3883,3883,3883,38831
06/07/20210,00%0,0085,0585,0785,0585,094K6
05/07/2021-14,09%-13,9585,0599,0080,15102,0038K19
02/07/2021-5,71%-5,9999,0099,0099,0099,001982
01/07/2021-9,49%-11,01104,99104,99104,99104,991041
30/06/202130,23%26,93116,00101,93100,98116,005K9
29/06/20216,29%5,2789,0791,9989,0791,991812
25/06/2021-4,78%-4,2183,8086,3483,8086,342553
23/06/2021--88,0188,0188,0188,014353


*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. (v4.8)
www.ibovx.com.br


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