Cotação atual, histórico e gráfico do papel: IVVB11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 01/06/2026 | -0,10% | -0,44 | 429,96 | 430,30 | 429,01 | 431,55 | 107M | 13.282 |
| 29/05/2026 | 0,18% | 0,77 | 430,40 | 432,00 | 430,11 | 433,35 | 48M | 5.418 |
| 28/05/2026 | 0,10% | 0,43 | 429,63 | 429,90 | 428,13 | 430,16 | 53M | 3.296 |
| 27/05/2026 | 0,52% | 2,22 | 429,20 | 428,70 | 428,02 | 430,18 | 74M | 3.945 |
| 26/05/2026 | 0,00% | -0,02 | 426,98 | 425,00 | 424,78 | 426,99 | 24M | 4.272 |
| 25/05/2026 | 0,92% | 3,90 | 427,00 | 424,99 | 424,00 | 428,42 | 35M | 8.989 |
| 22/05/2026 | 0,80% | 3,35 | 423,10 | 420,52 | 420,52 | 424,99 | 39M | 5.381 |
| 21/05/2026 | 0,18% | 0,75 | 419,75 | 418,84 | 417,18 | 420,00 | 23M | 2.920 |
| 20/05/2026 | 0,32% | 1,35 | 419,00 | 419,00 | 417,86 | 420,97 | 47M | 4.680 |
| 19/05/2026 | 0,10% | 0,40 | 417,65 | 418,10 | 416,31 | 419,97 | 33M | 3.774 |
| 18/05/2026 | -1,25% | -5,30 | 417,25 | 421,72 | 415,53 | 421,75 | 42M | 8.092 |
| 15/05/2026 | 0,27% | 1,15 | 422,55 | 421,99 | 421,46 | 425,37 | 57M | 6.769 |
| 14/05/2026 | 0,33% | 1,40 | 421,40 | 419,99 | 417,00 | 422,22 | 45M | 12.194 |
| 13/05/2026 | 2,99% | 12,20 | 420,00 | 408,38 | 408,11 | 421,23 | 99M | 14.998 |
| 12/05/2026 | -0,27% | -1,10 | 407,80 | 408,37 | 405,17 | 408,40 | 43M | 7.123 |
| 11/05/2026 | 0,27% | 1,10 | 408,90 | 407,90 | 407,11 | 409,99 | 39M | 11.889 |
| 08/05/2026 | 0,24% | 0,99 | 407,80 | 407,56 | 405,87 | 408,47 | 51M | 7.634 |
| 07/05/2026 | -0,41% | -1,69 | 406,81 | 408,39 | 406,14 | 409,44 | 37M | 5.280 |
| 06/05/2026 | 1,67% | 6,70 | 408,50 | 404,51 | 404,50 | 408,50 | 42M | 9.940 |
| 05/05/2026 | -0,19% | -0,75 | 401,80 | 403,00 | 401,32 | 403,30 | 45M | 6.480 |
| 04/05/2026 | 0,01% | 0,05 | 402,55 | 403,00 | 401,53 | 404,00 | 65M | 9.972 |
| 30/04/2026 | 0,25% | 1,01 | 402,50 | 403,05 | 400,55 | 404,10 | 57M | 11.108 |
| 29/04/2026 | 0,33% | 1,34 | 401,49 | 401,70 | 400,57 | 402,74 | 83M | 10.093 |
| 28/04/2026 | -0,49% | -1,99 | 400,15 | 401,69 | 399,20 | 402,60 | 66M | 6.344 |
| 27/04/2026 | -0,21% | -0,86 | 402,14 | 401,93 | 400,01 | 402,96 | 26M | 4.354 |
| 24/04/2026 | 0,61% | 2,45 | 403,00 | 401,30 | 401,30 | 404,29 | 102M | 5.864 |
| 23/04/2026 | 0,31% | 1,22 | 400,55 | 398,00 | 396,15 | 401,21 | 88M | 16.413 |
| 22/04/2026 | 0,31% | 1,23 | 399,33 | 399,23 | 397,28 | 401,17 | 53M | 6.144 |
| 20/04/2026 | -0,35% | -1,40 | 398,10 | 398,89 | 397,82 | 399,93 | 31M | 6.662 |
| 17/04/2026 | 0,92% | 3,65 | 399,50 | 396,00 | 395,52 | 401,61 | 57M | 7.498 |
| 16/04/2026 | 0,23% | 0,90 | 395,85 | 395,91 | 394,76 | 397,45 | 31M | 7.157 |
| 15/04/2026 | 0,93% | 3,65 | 394,95 | 392,40 | 391,21 | 394,95 | 68M | 10.272 |
| 14/04/2026 | 0,94% | 3,65 | 391,30 | 388,40 | 387,10 | 392,00 | 38M | 9.631 |
| 13/04/2026 | 0,77% | 2,95 | 387,65 | 385,00 | 383,19 | 387,65 | 72M | 6.467 |
| 10/04/2026 | - | - | 384,70 | 387,50 | 384,21 | 387,50 | 58M | 10.780 |
Date,Open,High,Low,Close,Volume
01-Jun-26,430.30,431.55,429.01,429.96,106554371
29-May-26,432.00,433.35,430.11,430.40,47547965
28-May-26,429.90,430.16,428.13,429.63,52838597
27-May-26,428.70,430.18,428.02,429.20,73876004
26-May-26,425.00,426.99,424.78,426.98,24229575
25-May-26,424.99,428.42,424.00,427.00,35191501
22-May-26,420.52,424.99,420.52,423.10,39074761
21-May-26,418.84,420.00,417.18,419.75,22804970
20-May-26,419.00,420.97,417.86,419.00,46906513
19-May-26,418.10,419.97,416.31,417.65,32715652
18-May-26,421.72,421.75,415.53,417.25,41560164
15-May-26,421.99,425.37,421.46,422.55,57202870
14-May-26,419.99,422.22,417.00,421.40,44821956
13-May-26,408.38,421.23,408.11,420.00,98818691
12-May-26,408.37,408.40,405.17,407.80,42725431
11-May-26,407.90,409.99,407.11,408.90,38868071
08-May-26,407.56,408.47,405.87,407.80,50656947
07-May-26,408.39,409.44,406.14,406.81,36730228
06-May-26,404.51,408.50,404.50,408.50,41716513
05-May-26,403.00,403.30,401.32,401.80,44503210
04-May-26,403.00,404.00,401.53,402.55,65215359
30-Apr-26,403.05,404.10,400.55,402.50,57207087
29-Apr-26,401.70,402.74,400.57,401.49,82502149
28-Apr-26,401.69,402.60,399.20,400.15,65680168
27-Apr-26,401.93,402.96,400.01,402.14,26299927
24-Apr-26,401.30,404.29,401.30,403.00,102043078
23-Apr-26,398.00,401.21,396.15,400.55,87809879
22-Apr-26,399.23,401.17,397.28,399.33,52680368
20-Apr-26,398.89,399.93,397.82,398.10,31444229
17-Apr-26,396.00,401.61,395.52,399.50,56523824
16-Apr-26,395.91,397.45,394.76,395.85,30535600
15-Apr-26,392.40,394.95,391.21,394.95,67641491
14-Apr-26,388.40,392.00,387.10,391.30,38113683
13-Apr-26,385.00,387.65,383.19,387.65,71681488
10-Apr-26,387.50,387.50,384.21,384.70,58403323
*exoneração de responsabilidade e termos de uso