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
25/01/2022-1,99%-8,74430,76439,99430,76441,00281K60
24/01/2022-1,12%-5,00439,50442,52437,35449,24287K108
21/01/20220,03%0,15444,50444,33441,23446,70764K86
20/01/2022-0,63%-2,82444,35445,00441,06448,93330K86
19/01/2022-1,09%-4,94447,17452,12445,96457,23660K127
18/01/202226,52%94,77452,11357,34355,32487,433M653
17/01/2022-0,88%-3,16357,34363,14356,88363,6729K59
14/01/20221,51%5,37360,50351,12349,45360,50273K50
13/01/2022-0,72%-2,57355,13357,70352,89358,2066K34
12/01/2022-2,55%-9,36357,70368,78355,41368,9553K43
11/01/20222,52%9,04367,06362,32356,70367,95242K42
10/01/2022-0,73%-2,63358,02360,64352,46363,71386K337
07/01/2022-0,83%-3,03360,65372,00359,00372,00154K48
06/01/2022-4,75%-18,14363,68377,02362,42377,02363K141
05/01/2022-0,79%-3,04381,82378,98377,01383,04632K405
04/01/20220,79%3,02384,86383,21377,68387,982M625
03/01/20221,87%7,00381,84375,00372,21382,792M886
30/12/2021-2,21%-8,46374,84380,00374,00380,00968K145
29/12/20212,21%8,28383,30379,52376,20383,30258K69
28/12/20212,03%7,47375,02371,85370,00380,59599K404
27/12/2021-0,86%-3,19367,55372,90367,10373,03263K96
23/12/20212,15%7,82370,74362,00361,49370,74355K56
22/12/2021-0,41%-1,49362,92364,41360,33366,20204K46
21/12/20212,86%10,12364,41354,29354,29364,42305K74
20/12/20211,98%6,88354,29347,41343,00355,37317K66
17/12/2021-0,57%-1,99347,41347,20346,32351,41233K85
16/12/20211,58%5,42349,40345,17342,38349,69428K92
15/12/20211,66%5,62343,98339,22336,39343,9866K43
14/12/20211,41%4,70338,36329,90326,30340,30922K72
13/12/20211,42%4,66333,66339,99328,75339,99716K64
10/12/20210,52%1,69329,00328,35322,28333,20259K36
09/12/2021-0,27%-0,89327,31327,10327,10331,53152K45
08/12/2021-0,45%-1,48328,20332,14323,66332,14139K24
07/12/20211,75%5,68329,68332,00329,68334,62440K69
06/12/20210,00%0,00324,00324,00324,00332,55834K79
03/12/20210,19%0,60324,00322,60319,23324,0053K33
02/12/2021-1,22%-4,00323,40327,39319,77327,39206K62
01/12/2021-1,09%-3,60327,40333,30325,39334,01992K200
30/11/2021-2,81%-9,57331,00338,66330,71339,64309K185
29/11/20210,43%1,47340,57339,11330,17341,701M300
26/11/20210,21%0,70339,10337,96336,70343,00268K54
25/11/2021-0,76%-2,60338,40346,38335,03348,32105K28
24/11/2021-1,47%-5,10341,00346,43339,60347,14825K639
23/11/2021-0,72%-2,51346,10347,55345,74352,00137K29
22/11/2021-0,21%-0,75348,61344,26336,93348,61457K66
19/11/2021-0,18%-0,63349,36350,27349,36356,16100K26
18/11/2021-1,42%-5,03349,99354,38339,16355,24382K146
17/11/2021-2,98%-10,92355,02364,77350,05366,06573K114
16/11/2021-3,61%-13,69365,94380,46360,61396,895M252
12/11/20214,09%14,93379,63364,70364,70380,46502K80
11/11/2021-0,65%-2,38364,70364,09358,53365,19121K77
10/11/2021-1,14%-4,24367,08365,50362,51370,37303K124
09/11/2021-0,01%-0,03371,32371,33364,35371,33326K106
08/11/2021-1,02%-3,82371,35382,66371,27382,66905K103
05/11/2021-2,12%-8,14375,17383,32371,34383,32375K84
04/11/20212,35%8,81383,31385,00373,41385,00495K133
03/11/2021-16,39%-73,42374,50382,37368,80382,732M361
01/11/20211,26%5,59447,92448,24445,72454,66203K85
29/10/2021-0,17%-0,76442,33443,09438,56447,752M1.379
28/10/20210,65%2,87443,09440,22429,00449,24590K122
27/10/2021-2,27%-10,23440,22445,95437,43445,95188K44
26/10/2021-0,34%-1,55450,45456,00447,69457,00323K62
25/10/20211,26%5,64452,00446,36445,00456,00304K43
22/10/20210,27%1,20446,36448,83445,17461,851M239
21/10/20212,91%12,60445,16432,56432,56445,48256K52
20/10/20210,20%0,85432,56431,71428,28432,57150K89
19/10/20212,15%9,09431,71425,04424,30431,72363K77
18/10/20211,46%6,10422,62410,01410,01422,62122K46
15/10/2021-0,92%-3,87416,52420,30416,39420,39144K25
14/10/20211,50%6,20420,39418,50415,00423,80155K129
13/10/2021-2,29%-9,70414,19418,00414,19421,14402K33
11/10/2021-1,04%-4,46423,89425,27422,60426,83166K42
08/10/2021-0,15%-0,65428,35429,97418,01432,78967K58
07/10/20211,38%5,86429,00428,26425,02432,91475K155
06/10/20210,75%3,14423,14419,16417,26428,86172K74
05/10/20210,40%1,68420,00397,57397,57423,25238K65
04/10/2021-1,16%-4,90418,32423,22418,27423,22374K285
01/10/20210,57%2,38423,22416,64415,92424,18144K74
30/09/2021-0,05%-0,21420,84421,00417,49426,51311K290
29/09/20211,34%5,55421,05416,15416,15427,9776K24
28/09/20212,41%9,78415,50400,00400,00418,28561K64
27/09/20210,40%1,60405,72401,44397,20405,73203K40
24/09/20211,71%6,81404,12396,00395,99404,12586K37
23/09/20212,43%9,41397,31388,55388,30399,78251K37
22/09/20210,49%1,90387,90389,45375,00390,77188K55
21/09/2021-4,50%-18,17386,00405,90386,00405,90209K95
20/09/2021-4,89%-20,80404,17406,02403,60419,16640K107
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--469,00477,00468,90477,00534K49


*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


© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito