ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
mais

Cotação atual, histórico e gráfico do papel: BBVH11

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
22/03/2024-0,01%-0,02234,98234,98234,98234,982K1
19/03/2024-27,24%-88,00235,00235,00235,00235,0013K1
27/11/20230,94%3,00323,00310,00310,00323,006332
14/11/20230,00%0,01320,00320,00320,00320,009K1
30/10/20234,91%14,99319,99321,00298,01321,007K3
17/10/20231,67%5,00305,00305,00305,00305,003051
13/10/2023-1,96%-6,00300,00300,00300,00300,002K1
28/09/20230,33%1,01306,00300,00300,00306,002K3
18/09/20236,25%17,93304,99304,99304,99304,993041
15/09/2023-5,88%-17,94287,06287,06287,06287,0648K3
17/08/20238,73%24,48305,00305,00305,00305,003051
16/08/2023-6,18%-18,49280,52274,00274,00280,5287K10
18/07/20230,00%0,01299,01299,01299,01299,0115K4
03/07/2023-30,63%-132,00299,00299,00299,00299,0045K4
26/05/20230,23%1,01431,00430,00430,00431,0058K10
15/05/20231,41%5,99429,99429,99429,99429,994291
05/05/20230,00%0,00424,00424,00424,00424,008481
24/04/20230,00%0,01424,00424,00424,00424,002K1
11/04/20232,17%8,99423,99423,99423,99423,994231
16/03/20230,00%0,00415,00415,00415,00415,007K2
15/03/20230,00%0,00415,00415,00415,00415,00100K6
08/03/2023-1,19%-4,99415,00419,00415,00419,008K4
06/03/20230,00%0,02419,99419,99419,99419,991K1
01/03/20230,00%0,00419,97419,97419,97420,005K6
28/02/20230,00%0,00419,97419,97419,97419,978391
27/02/20230,00%0,00419,97419,97419,97419,972K2
23/02/20234,99%19,97419,97419,97419,97419,974191
22/02/20230,00%0,00400,00400,00400,00400,004K1
17/02/20230,00%-0,01400,00400,00400,00400,004K1
13/02/20230,00%0,00400,01400,01400,01400,014001
06/02/20230,00%0,01400,01400,01400,01400,018002
03/02/20230,00%0,00400,00400,00400,00400,0020K3
05/01/20230,00%0,00400,00400,01400,00400,01146K79
04/01/2023-3,61%-15,00400,00420,00400,00420,00131K97
03/01/20231,47%6,00415,00410,00410,00415,0044K41
02/01/20230,99%4,00409,00405,00405,00410,0035K15
29/11/20220,74%2,99405,00405,00405,00405,0010K3
18/11/2022-1,71%-6,99402,01402,01402,01402,014021
08/11/2022-27,48%-154,99409,00410,01409,00410,015K4
05/10/20220,00%0,00563,99563,99563,99563,991K1
27/09/20223,48%18,98563,99564,00563,99564,009K7
15/09/20220,00%0,01545,01545,01545,01545,012K1
15/08/202211,22%54,99545,00545,00545,00545,005451
05/07/2022-5,04%-25,99490,01490,01490,01490,014901
04/07/2022-0,20%-1,01516,00516,00516,00516,005161
30/06/2022-3,55%-19,03517,01517,01517,01517,015171
14/06/2022-28,43%-212,95536,04536,04536,04536,044K3
22/04/202215,23%98,99748,99748,99748,99748,991K2
30/03/20221,56%10,01650,00620,00620,00650,0014K3
09/03/20221,59%10,00639,99639,99639,99639,996391
07/03/20228,62%49,99629,99629,99629,99629,996291
24/02/20220,00%0,00580,00580,00580,00580,006K1
23/02/2022-5,69%-35,00580,00580,01580,00600,00203K17
18/02/2022-0,81%-5,00615,00615,00615,00615,002K1
15/02/20220,00%0,00620,00619,99619,99620,0020K3
10/02/20220,16%1,00620,00620,00620,00620,0084K10
28/12/2021-11,57%-81,00619,00619,00619,00619,003K1
27/12/20216,87%45,00700,00685,00685,00700,00164K8
17/12/20210,00%0,00655,00647,00647,00655,0079K6
08/12/20210,00%0,00655,00655,00655,00655,0033K1
01/12/2021-4,38%-30,00655,00640,00640,00655,0042K10
17/11/2021-2,13%-14,94685,00679,99679,99685,002K3
11/11/20213,69%24,94699,94699,94699,94699,946991
10/11/2021-2,88%-19,99675,00635,11635,11675,00164K14
09/11/20211,46%9,99694,99694,99694,99694,996941
08/11/2021-0,72%-4,99685,00685,00685,00685,003K1
01/11/20210,00%0,00689,99689,99689,99689,9934K1
22/10/202110,22%63,99689,99675,00635,00689,995K4
21/10/2021-10,57%-73,98626,00626,00626,00626,00451K22
18/10/20210,01%0,04699,98680,38680,38699,988K3
06/10/2021-0,01%-0,05699,94625,00625,00699,947K5
05/10/2021-3,71%-27,00699,99699,99699,99699,9917K5
06/09/2021-7,98%-63,01726,99726,99726,99726,9914K3
30/08/20211,28%10,00790,00770,00767,00790,00117K17
23/08/20210,00%0,01780,00779,79779,79780,0018K6
19/08/20212,63%20,00779,99779,99779,99779,997791
18/08/2021-5,00%-40,01759,99710,02710,02759,993K2
08/07/2021-4,19%-35,00800,00800,00800,00800,004K1
15/06/20210,00%0,00835,00815,00815,00835,007K3
10/06/20214,38%35,01835,00835,00835,00835,002K1
01/06/20210,01%0,09799,99799,90799,90799,992K2
31/05/2021-0,01%-0,05799,90799,90799,90799,902K1
26/05/20210,00%0,00799,95799,95799,95799,952K1
14/05/2021-12,76%-117,04799,95799,96799,93799,9612K5
05/05/20211,00%9,05916,99920,00865,50920,00155K19
27/04/2021-0,11%-1,03907,94867,06835,00910,00124K18
23/04/20214,96%42,92908,97908,97908,97908,979081
22/04/2021-4,62%-41,94866,05907,00866,05908,9944K8
09/04/20210,00%0,04907,99907,99907,99907,9912K1
07/04/2021-0,06%-0,55907,95909,98865,13909,9859K15
05/04/20210,06%0,50908,50909,00865,00909,9886K15
26/03/2021-1,20%-11,00908,00918,00863,00918,0047K53
22/03/20210,11%1,00919,00920,00862,56920,0022K9
19/03/20211,77%16,00918,00919,00861,01920,00180K49
18/03/20210,00%0,00902,00909,98860,00920,00696K78
17/03/20214,76%41,00902,00902,00902,00902,009021
16/03/2021-4,44%-40,00861,00909,99861,00909,99396K71
12/03/20214,77%41,00901,00901,00901,00901,009011
02/03/20210,00%0,00860,00860,00860,00860,008601
01/03/2021-4,66%-42,00860,00860,05860,00860,0526K3
08/02/20210,11%1,00902,00890,00890,00902,0069K7
05/02/20210,11%1,00901,00865,00865,00901,008K3
18/01/20211,69%15,00900,00900,00900,00900,0024K2
15/01/2021-3,28%-30,00885,00914,97850,99914,9737K16
23/12/20200,00%0,00915,00915,00915,00915,0041K2
22/12/20200,00%0,00915,00915,00915,00915,0046K1
15/12/20201,67%15,00915,00900,00900,00915,0011K2
14/12/20200,00%0,00900,00900,00900,00900,0014K5
10/12/2020-1,64%-15,00900,00900,00900,00900,004K1
08/12/20200,55%5,00915,00915,00915,00915,009K1
07/12/2020-7,14%-70,00910,00915,00910,00915,0035K3
02/12/20200,00%0,00980,00980,00980,00980,002K2
26/11/20200,10%1,00980,00980,00980,00980,0023K2
24/11/2020-0,61%-6,00979,00979,00979,00979,0015K3
16/11/2020-1,50%-14,99985,00985,00985,00985,0059K2
12/11/20200,00%-0,01999,99999,99999,99999,999991
09/11/20207,30%68,001.000,001.000,00999,991.000,0049K4
30/10/2020-5,86%-58,00932,001.000,00915,001.000,00115K32
29/10/20200,00%0,00990,00990,00990,00990,0019K3
28/10/2020-2,94%-29,98990,00990,00990,00990,0022K2
26/10/20200,29%2,981.019,981.019,981.019,981.019,9810K1
22/10/2020-4,06%-43,001.017,001.017,001.017,001.017,0027K4
09/10/2020-0,93%-9,991.060,001.060,001.060,001.060,001K1
05/10/2020-1,38%-15,011.069,991.069,991.069,991.069,995K3
18/09/20201,88%20,001.085,001.085,001.085,001.085,004K1
15/09/2020-0,28%-3,001.065,001.068,001.065,001.068,0043K4
11/09/20200,00%0,001.068,001.070,001.068,001.070,0048K6
08/09/2020-0,65%-7,001.068,001.090,001.068,001.090,0025K3
04/09/20200,66%7,001.075,001.080,001.075,001.080,0054K2
03/09/20200,00%0,001.068,001.070,001.068,001.070,0027K3
31/08/2020-2,02%-22,001.068,001.068,011.068,001.068,0121K2
28/08/20200,00%0,001.090,001.080,001.080,001.090,0028K2
27/08/20200,93%10,001.090,001.090,001.090,001.090,008K1
20/08/2020--1.080,001.080,001.080,001.080,0032K1


*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

© 2017-2024 ibovX
Todos os direitos reservados. (v4.0.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito