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
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
21/05/2020-2,74%-11,61411,57411,57411,57411,5741K1
19/05/2020-1,59%-6,82423,18423,18423,18423,1885K1
18/05/20200,16%0,70430,00430,00430,00430,0043K1
12/05/20200,77%3,30429,30431,42429,30431,42193K6
08/05/20200,89%3,76426,00426,00426,00426,009K1
07/05/20202,51%10,34422,24418,20418,00422,24168K4
06/05/202015,05%53,88411,90419,05411,00419,05373K8
28/04/2020-5,54%-20,98358,02358,02358,02358,02143K1
27/04/20203,09%11,37379,00379,00379,00379,0019K1
23/04/20203,41%12,12367,63367,63367,63367,63184K1
22/04/20208,72%28,51355,51355,51355,51355,51178K1
13/04/20204,31%13,50327,00327,00327,00327,0056K2
08/04/20200,63%1,95313,50313,50313,50313,5028K1
07/04/20202,53%7,70311,55324,00311,55324,0098K7
01/04/20200,48%1,45303,85303,85303,85303,853K1
30/03/20206,86%19,40302,40302,40302,40302,4060K1
26/03/20204,99%13,45283,00283,00283,00283,0014K1
25/03/2020-3,65%-10,20269,55278,40269,55278,408K3
24/03/2020-2,81%-8,08279,75280,97279,75280,9759K2
23/03/20208,78%23,23287,83287,83287,83287,8386K2
20/03/2020-5,77%-16,20264,60264,60264,60264,6026K1
19/03/2020-2,14%-6,14280,80288,41280,80288,4191K3
18/03/20204,24%11,68286,94286,94286,94286,94115K1
10/03/2020-2,75%-7,79275,26275,26275,26275,2628K1
05/03/20205,42%14,55283,05283,05283,05283,05113K1
02/03/20200,06%0,15268,50269,70266,51269,7064K3
27/02/2020-4,26%-11,93268,35268,35268,35268,3581K1
20/02/2020-0,72%-2,02280,28280,28280,28280,2884K1
19/02/20201,06%2,95282,30282,30282,30282,3023K2
18/02/20208,70%22,35279,35279,34279,34279,352M2
06/02/20203,03%7,55257,00256,80256,80257,00103K3
24/01/2020-2,94%-7,55249,45249,45249,45249,4575K1
21/01/20201,02%2,60257,00257,00257,00257,0026K1
16/01/20204,69%11,40254,40254,40254,40254,4051K1
09/01/2020-1,52%-3,75243,00243,00243,00243,0024K1
08/01/20201,13%2,75246,75246,90246,75246,9049K2
06/01/20202,74%6,50244,00244,00244,00244,0024K1
17/12/2019-0,23%-0,54237,50237,50237,50237,50119K1
16/12/2019-0,73%-1,76238,04238,04238,04238,04667K1
12/12/20191,11%2,64239,80239,80239,80239,80360K1
11/12/20197,42%16,39237,16237,16237,16237,16308K1
23/10/20190,91%1,99220,77220,77220,77220,7722K1
01/10/2019-4,48%-10,27218,78218,78218,78218,7888K1
25/09/201921,84%41,05229,05229,05229,05229,05687K1
09/08/20198,08%14,05188,00188,00188,00188,0019K1
11/07/2019--173,95173,95173,95173,9552K1


*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


© 2017-2020 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