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
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
04/12/20201,74%7,10415,39408,29405,50417,89282K33
03/12/2020-1,17%-4,84408,29409,42404,52410,74200K65
02/12/2020-0,86%-3,57413,13416,90413,11417,40227K39
01/12/2020-2,41%-10,30416,70435,00414,01435,00164K35
30/11/20202,03%8,50427,00428,50414,01428,50180K27
27/11/20201,55%6,40418,50412,28412,28419,40462K44
26/11/20200,92%3,77412,10409,76403,05412,83137K28
25/11/20200,73%2,96408,33405,37404,42410,00177K38
24/11/2020-1,92%-7,92405,37410,80405,20412,60181K62
23/11/2020-1,01%-4,21413,29418,00408,71418,00475K70
20/11/20203,44%13,90417,50406,60403,00418,08504K38
19/11/2020-0,47%-1,90403,60403,70395,70407,00413K45
18/11/2020-1,52%-6,25405,50411,00400,00412,40321K58
17/11/2020-2,43%-10,25411,75422,00411,75424,36149K38
16/11/2020-0,75%-3,20422,00424,00410,65424,00655K60
13/11/20201,43%6,00425,20424,40422,20426,00238K50
12/11/2020-1,36%-5,79419,20424,10419,10424,1047K16
11/11/20204,17%17,00424,99417,10408,90424,99394K73
10/11/2020-0,85%-3,51407,99411,50394,60424,50286K69
09/11/2020-5,40%-23,50411,50435,00389,80439,89794K172
06/11/2020-2,25%-10,00435,00444,99422,82444,99255K88
05/11/2020-1,25%-5,64445,00450,64445,00453,07264K69
04/11/20202,28%10,06450,64440,59440,59452,92306K37
03/11/20201,34%5,82440,58439,20431,19443,80118K40
30/10/2020-3,39%-15,24434,76450,00431,60450,00386K60
29/10/2020-2,60%-12,00450,00462,00446,52462,00282K58
28/10/20200,15%0,69462,00460,99453,00462,00252K50
27/10/20201,93%8,73461,31455,41454,00461,42218K49
26/10/2020-0,88%-4,00452,58460,83450,00460,83562K133
23/10/20201,01%4,58456,58460,00448,73460,00838K197
22/10/2020-2,17%-10,01452,00470,00445,25470,00558K103
21/10/20203,45%15,40462,01455,01455,01462,01141K6
20/10/2020-1,09%-4,90446,61446,61446,61446,614461
19/10/2020-1,14%-5,20451,51459,84451,51459,849K7
16/10/20200,82%3,71456,71455,49455,40458,29139K5
15/10/2020-2,01%-9,30453,00451,00450,90453,0037K4
14/10/20201,45%6,61462,30457,49456,89462,307K5
13/10/20205,12%22,20455,69452,10452,10455,692K3
09/10/2020-1,24%-5,45433,49434,08433,49434,088672
08/10/2020-0,20%-0,87438,94445,00438,94445,009K2
07/10/20200,07%0,32439,81439,49436,68439,812K3
06/10/2020-1,14%-5,09439,49439,49439,49439,494391
05/10/20200,00%0,00444,58444,58444,58444,588891
02/10/2020-5,21%-24,42444,58448,00444,50448,7950K5
01/10/20202,21%10,13469,00467,99467,95469,0010K3
30/09/20200,04%0,18458,87462,00458,87462,004K2
29/09/2020-0,43%-1,97458,69458,69458,69458,691K1
28/09/20201,69%7,65460,66454,00453,78460,66165K5
22/09/20203,92%17,09453,01453,01453,01453,015K1
21/09/20203,79%15,92435,92435,00435,00435,9278K4
18/09/20202,09%8,61420,00429,99420,00429,998K2
17/09/2020-5,10%-22,10411,39411,39411,39411,398K2
15/09/20203,63%15,17433,49433,49433,49433,4922K1
11/09/2020-1,39%-5,88418,32424,20418,32424,20443K2
10/09/20201,00%4,20424,20424,20424,20424,20424K1
09/09/20202,73%11,16420,00417,60417,60420,344M3
08/09/2020-2,93%-12,36408,84413,00408,84413,00456K5
04/09/2020-0,66%-2,80421,20420,00412,00421,202M8
03/09/2020-5,71%-25,69424,00435,00424,00436,0068K7
02/09/20201,49%6,61449,69449,45449,45449,6958K3
01/09/2020-3,05%-13,92443,08453,89443,08453,8941K5
31/08/20201,84%8,27457,00453,01453,01457,0255K3
28/08/2020-3,81%-17,76448,73456,29448,73456,299K2
27/08/2020-1,96%-9,31466,49469,30466,49474,3542K4
26/08/20202,39%11,09475,80475,02475,02476,082M3
25/08/20200,59%2,72464,71464,71464,71464,719K1
24/08/2020-1,28%-6,01461,99461,10461,10463,2437K3
21/08/20200,00%0,00468,00468,00468,00468,0047K1
20/08/20203,36%15,20468,00470,00467,92471,4561K5
19/08/2020-0,92%-4,20452,80456,74452,80456,74292K4
18/08/20201,37%6,19457,00445,78445,78457,0099K2
17/08/20203,21%14,01450,81442,00442,00452,0072K6
14/08/2020-2,72%-12,20436,80444,30433,19444,30493K39
12/08/20204,22%18,20449,00448,19448,19449,0058K2
11/08/2020-3,19%-14,20430,80430,80430,80430,8017K1
10/08/2020-1,11%-5,00445,00445,00445,00445,009K1
07/08/2020-2,71%-12,53450,00457,50442,88457,501M6
06/08/20202,04%9,24462,53460,00460,00464,121M9
05/08/2020-1,03%-4,71453,29453,29453,29453,295K1
04/08/20201,10%5,00458,00456,60454,79458,00438K6
03/08/20205,23%22,50453,00447,94444,90453,00121K4
31/07/20202,01%8,50430,50428,71428,71430,5017K2
23/07/20200,34%1,42422,00422,00422,00422,004K1
21/07/2020-2,38%-10,24420,58428,00420,58428,0013K2
20/07/20202,63%11,05430,82432,30430,82432,30435K2
16/07/2020-1,23%-5,23419,77419,77419,77419,77630K1
15/07/20201,19%5,00425,00425,00425,00425,008K1
06/07/20201,23%5,10420,00422,46420,00422,46727K3
02/07/20201,52%6,22414,90414,30414,30414,9050K2
01/07/2020-0,81%-3,32408,68408,68408,68408,68163K1
30/06/2020-0,99%-4,10412,00411,60411,60412,0045K2
26/06/20203,90%15,61416,10416,10416,10416,108K1
24/06/20200,58%2,29400,49400,49400,49400,4940K1
23/06/2020-1,24%-5,00398,20398,20398,20398,2020K1
22/06/2020-0,23%-0,91403,20403,20403,20403,2040K1
18/06/20203,80%14,80404,11404,11404,11404,118K1
17/06/20201,61%6,17389,31389,31389,31389,31117K6
16/06/20201,56%5,90383,14375,00375,00383,14774K2
15/06/20204,79%17,25377,24377,24377,24377,241M1
12/06/2020-5,44%-20,70359,99360,29359,99360,29212K3
02/06/2020-3,80%-15,05380,69380,69380,69380,6911K1
01/06/2020-3,85%-15,83395,74395,74395,74395,74158K1
21/05/2020--411,57411,57411,57411,5741K1


*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. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito