papéis
login
mais

Cotação atual, histórico e gráfico do papel: ATVI34

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
17/09/20211,67%6,99424,97417,06415,48424,97799K44
16/09/20211,72%7,05417,98411,64410,00418,921M62
15/09/20210,13%0,54410,93408,40406,67412,35443K56
14/09/20210,01%0,05410,39411,30408,44412,873M39
13/09/2021-4,12%-17,65410,34427,99409,90427,99233K97
10/09/20214,65%19,01427,99408,46403,72427,99480K288
09/09/2021-2,86%-12,02408,98422,06407,17422,06428K152
08/09/20210,24%1,00421,00418,00407,54425,71632K77
06/09/2021-2,33%-10,00420,00424,81417,36424,99145K111
03/09/20212,06%8,67430,00418,74418,00430,00401K82
02/09/2021-1,04%-4,42421,33430,00418,16430,00302K91
01/09/20211,81%7,58425,75418,17418,17429,24415K120
31/08/2021-2,98%-12,86418,17430,00418,17431,04415K131
30/08/20211,24%5,29431,03418,28417,72431,03343K138
27/08/2021-0,57%-2,45425,74433,33425,74433,33232K72
26/08/20211,37%5,80428,19427,61426,20432,08205K35
25/08/2021-2,90%-12,60422,39430,00419,82430,00194K51
24/08/2021-3,12%-14,03434,99440,00427,46440,00183K81
23/08/20210,86%3,85449,02443,74443,02449,02113K38
20/08/2021-1,07%-4,83445,17454,96443,02455,00234K44
19/08/20211,03%4,60450,00444,00444,00458,25327K68
18/08/20211,35%5,94445,40444,02443,01447,62283K38
17/08/2021-0,62%-2,74439,46441,67436,70443,08141K29
16/08/20210,49%2,15442,20440,05435,89442,99218K248
13/08/2021-1,83%-8,22440,05451,00439,37455,63129K53
12/08/20210,73%3,23448,27444,90436,00449,37144K74
11/08/20213,03%13,09445,04422,56422,56448,10290K88
10/08/20211,07%4,56431,95427,39426,34434,91301K46
09/08/2021-0,90%-3,88427,39434,70425,06434,70328K195
06/08/20213,01%12,59431,27420,41417,90432,70679K256
05/08/2021-1,51%-6,42418,68426,75409,29426,75701K113
04/08/20212,45%10,15425,10434,00419,13439,611M127
03/08/2021-2,88%-12,29414,95427,08409,23427,081M118
02/08/2021-1,96%-8,55427,24435,50425,45435,50449K51
30/07/20212,16%9,23435,79426,56422,52435,791M65
29/07/2021-1,71%-7,44426,56432,00423,57433,50238K65
28/07/2021-0,29%-1,25434,00438,96434,00448,57289K81
27/07/2021-7,79%-36,75435,25460,53421,62460,55678K123
26/07/2021-1,04%-4,98472,00476,98467,14478,55526K33
23/07/20211,16%5,45476,98466,96466,96478,00114K23
22/07/2021-0,39%-1,85471,53471,53466,78471,53577K293
21/07/2021-1,25%-6,01473,38479,39471,95479,39258K21
20/07/20210,89%4,23479,39476,11473,44479,3940K18
19/07/20210,76%3,60475,16473,82471,72478,92177K23
16/07/20211,28%5,97471,56465,98464,52472,50253K112
15/07/2021-0,73%-3,41465,59470,15464,91473,1541K29
14/07/2021-3,24%-15,70469,00477,00468,90477,00534K49
13/07/20210,84%4,02484,70474,27473,47485,36138K42
12/07/2021-0,74%-3,58480,68487,05480,19488,82513K52
08/07/2021-1,47%-7,20484,26490,00482,93490,00845K103
07/07/2021-0,21%-1,01491,46495,00488,49498,331M110
06/07/20212,71%12,98492,47481,00481,00492,47615K52
05/07/20210,41%1,97479,49477,52474,70481,0022K20
02/07/20210,55%2,61477,52474,05471,43477,521M74
01/07/2021-0,15%-0,72474,91475,63470,00475,63181K45
30/06/20210,49%2,34475,63475,15474,11482,143M36
29/06/20210,18%0,87473,29470,51467,17473,304M33
28/06/20213,36%15,37472,42456,90456,90475,79382K38
25/06/20210,56%2,56457,05457,09456,80459,6198K19
24/06/20213,54%15,55454,49451,56451,56459,122M108
23/06/2021-2,46%-11,07438,94456,50438,94458,144M139
22/06/2021-2,26%-10,40450,01460,30450,01462,25709K63
21/06/2021-1,45%-6,76460,41461,56459,00467,85492K88
18/06/2021-0,69%-3,24467,17467,00460,00467,97232K45
17/06/2021-1,16%-5,53470,41471,00467,43474,84143K41
16/06/2021-1,62%-7,86475,94486,99471,55486,99563K58
15/06/2021-3,48%-17,44483,80501,00482,90503,69535K162
14/06/2021-0,14%-0,69501,24500,50496,02502,39156K28
11/06/20211,19%5,91501,93500,00496,37504,55124K24
10/06/20211,23%6,03496,02491,06486,53496,25672K32
09/06/20210,24%1,19489,99488,04488,04494,88211K44
08/06/2021-0,36%-1,79488,80488,74486,27495,00143K33
07/06/20210,51%2,49490,59486,55486,55490,59175K50
04/06/20210,50%2,43488,10485,00485,00494,30205K57
02/06/2021-2,18%-10,83485,67496,25482,04499,00598K95
01/06/2021-2,07%-10,50496,50507,00496,50507,00366K54
31/05/2021-0,39%-1,98507,00508,98505,84508,98118K90
28/05/2021-0,61%-3,14508,98512,12507,55512,5372K25
27/05/2021-1,00%-5,16512,12517,28510,10517,28272K40
26/05/20210,16%0,85517,28514,71514,71523,80110K32
25/05/20210,22%1,15516,43515,28512,34516,9830K25
24/05/20210,69%3,54515,28515,10511,30515,2876K25
21/05/20210,39%1,98511,74503,17503,17514,58559K40
20/05/20210,94%4,76509,76504,79500,03514,00289K49
19/05/20212,35%11,61505,00490,00486,87505,001M62
18/05/20211,30%6,33493,39487,06486,75500,005M198
17/05/2021-1,26%-6,20487,06495,11482,77495,50126K56
14/05/2021-0,84%-4,17493,26496,47491,53499,44386K48
13/05/20211,00%4,92497,43492,51489,74499,51321K49
12/05/2021-1,12%-5,56492,51498,07486,94498,07537K55
11/05/20211,81%8,84498,07491,70489,00500,103M66
10/05/2021-2,15%-10,77489,23500,05489,21500,05229K93
07/05/20211,88%9,22500,00490,98486,85500,00352K75
06/05/20211,67%8,08490,78482,75476,48494,04384K80
05/05/20210,98%4,70482,70490,84482,70509,75306K109
04/05/2021-3,48%-17,21478,00497,65474,30497,65693K141
03/05/2021-0,20%-0,99495,21500,01489,50502,20255K104
30/04/20210,98%4,80496,20491,40491,00498,63460K69
29/04/20210,39%1,90491,40491,39488,40495,29642K78
28/04/2021-3,97%-20,25489,50509,74489,50509,741M145
27/04/2021-0,83%-4,25509,75514,00497,23519,50881K124
26/04/20210,31%1,60514,00509,39508,99514,39221K29
23/04/20210,22%1,15512,40511,25508,61515,00534K56
22/04/2021-2,60%-13,65511,25524,90508,80524,90636K113
20/04/2021-1,48%-7,87524,90531,00522,81532,76610K70
19/04/2021-4,01%-22,23532,77554,98531,50554,98681K115
16/04/20210,82%4,50555,00550,50537,49557,49759K76
15/04/20212,32%12,50550,50548,92541,50550,50431K51
14/04/2021-3,58%-19,95538,00556,23538,00556,23246K54
13/04/20211,35%7,45557,95550,50546,00565,00579K93
12/04/20211,19%6,50550,50544,09538,18550,90223K58
09/04/20214,40%22,94544,00530,27530,27546,30872K75
08/04/2021-4,62%-25,24521,06546,30521,06546,30619K59
07/04/2021-0,40%-2,20546,30548,50538,99548,50770K56
06/04/2021-2,05%-11,50548,50551,60545,06556,50468K77
05/04/20212,21%12,10560,00547,90535,17560,00925K167
01/04/20214,37%22,92547,90534,98534,98547,90620K61
31/03/2021-1,46%-7,77524,98532,75523,89538,50415K54
30/03/2021-1,62%-8,75532,75545,42526,51545,50413K62
29/03/20212,17%11,50541,50530,01530,01545,99901K111
26/03/20212,61%13,47530,00516,53516,53530,00397K70
25/03/20211,04%5,33516,53514,00504,00516,99405K59
24/03/20211,36%6,85511,20507,00497,99511,20800K69
23/03/20211,27%6,32504,35506,42502,89508,65648K76
22/03/2021-0,63%-3,14498,03501,00498,03511,50184K69
19/03/20210,57%2,83501,17497,00496,50503,94513K78
18/03/2021-3,50%-18,06498,34513,70497,00513,701M135
17/03/2021-1,64%-8,60516,40527,00513,50527,001M95
16/03/20210,64%3,32525,00517,00515,15528,50598K99
15/03/20210,75%3,88521,68517,80514,50526,051M73
12/03/2021-0,58%-3,04517,80539,97509,20539,97619K64
11/03/20210,16%0,84520,84520,00516,50524,00533K68
10/03/2021-3,33%-17,90520,00537,82517,00539,00760K85
09/03/2021--537,90525,27525,27548,00970K130


*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


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito