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
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
09/03/20213,52%18,30537,90525,27525,27548,00970K130
08/03/2021-1,50%-7,90519,60530,87518,00532,92739K90
05/03/20211,77%9,18527,50506,18506,18531,00498K90
04/03/2021-1,81%-9,58518,32527,90514,00527,99911K94
03/03/2021-3,49%-19,10527,90541,00523,00559,80779K110
02/03/2021-3,70%-21,00547,00550,08547,00570,002M204
01/03/20215,58%30,00568,00538,00538,00568,002M414
26/02/20211,58%8,37538,00535,12521,50542,502M76
25/02/20212,09%10,83529,63518,01516,50530,00719K80
24/02/2021-1,24%-6,50518,80527,89515,00530,003M172
23/02/2021-0,49%-2,60525,30527,89513,55527,891M116
22/02/2021-2,96%-16,10527,90545,02527,50551,501M150
19/02/2021-2,25%-12,51544,00571,99543,34571,991M170
18/02/2021-2,71%-15,50556,51564,99548,55564,992M161
17/02/20212,30%12,86572,01572,01550,00572,01887K138
12/02/20210,98%5,44559,15553,00550,51565,00907K90
11/02/20210,37%2,02553,71565,00549,00575,92462K58
10/02/2021-0,20%-1,11551,69552,79525,00565,00231K52
09/02/20211,92%10,39552,80542,41542,41563,863M166
08/02/2021-1,18%-6,49542,41540,01524,35552,292M225
05/02/20216,38%32,90548,90535,50535,00555,001M173
04/02/20213,24%16,21516,00504,68499,79516,00328K91
03/02/2021-1,03%-5,21499,79501,50496,83505,40220K57
02/02/20211,63%8,10505,00496,90492,55505,00484K259
01/02/2021-0,60%-2,99496,90499,89495,58503,80236K68
29/01/20211,67%8,19499,89492,42492,42500,36135K47
28/01/20211,40%6,80491,70480,00475,10495,62281K44
27/01/2021-2,43%-12,06484,90492,37461,75492,37486K75
26/01/2021-3,67%-18,94496,96515,90493,61515,90685K251
22/01/20211,82%9,24515,90519,00510,61519,001M144
21/01/20210,09%0,45506,66506,21500,42513,99368K75
20/01/20211,71%8,53506,21499,39493,89507,80644K81
19/01/20212,09%10,18497,68487,97478,73499,40820K107
18/01/20210,52%2,50487,50485,01475,02488,00249K166
15/01/2021-0,61%-3,00485,00487,99469,00487,99355K82
14/01/20212,18%10,39488,00491,99467,00491,99845K56
13/01/20210,15%0,72477,61479,29472,68480,50577K52
12/01/2021-8,49%-44,25476,89521,11474,20521,112M241
11/01/20215,62%27,72521,14495,00493,80521,141M123
08/01/20211,36%6,62493,42490,00480,00493,45361K56
07/01/20213,73%17,50486,80476,00469,30486,80610K334
06/01/2021-2,63%-12,70469,30471,83466,60480,00551K66
05/01/2021-0,21%-1,00482,00482,99474,58482,99568K84
04/01/20211,02%4,90483,00490,64469,62490,64536K197
30/12/20200,36%1,71478,10488,68476,39488,685M47
29/12/2020-1,09%-5,24476,39500,00471,05500,002M95
28/12/20202,56%12,02481,63474,31474,31485,60515K181
23/12/20201,46%6,74469,61462,87460,75471,07445K40
22/12/20201,60%7,28462,87460,00456,50462,87163K22
21/12/2020-0,52%-2,40455,59457,98449,24464,00347K37
18/12/20201,33%5,99457,99447,76447,50457,99260K48
17/12/20200,86%3,85452,00452,80442,49453,10289K52
16/12/20201,49%6,59448,15445,77443,55450,40154K46
15/12/2020-0,53%-2,34441,56443,90435,10444,00182K27
14/12/20204,53%19,25443,90424,97424,00443,90491K69
11/12/20201,35%5,65424,65424,03420,99424,65256K23
10/12/2020-1,74%-7,40419,00431,52417,69431,52138K25
09/12/2020-0,35%-1,49426,40429,50421,51429,60450K41
08/12/20201,28%5,39427,89421,89418,49427,90156K17
07/12/20201,71%7,11422,50423,06413,71424,00443K36
04/12/2020--415,39408,29405,50417,89282K33


*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