Cotação atual, histórico e gráfico do papel: IDVL9
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
Gráfico indisponível para esse papel
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 26/06/2019 | 7,92% | 0,29 | 3,95 | 3,67 | 3,67 | 3,95 | 5K | 5 |
| 25/06/2019 | 3,39% | 0,12 | 3,66 | 3,66 | 3,66 | 3,66 | 1K | 2 |
| 21/06/2019 | -1,39% | -0,05 | 3,54 | 3,53 | 3,53 | 3,54 | 1K | 2 |
| 19/06/2019 | -0,28% | -0,01 | 3,59 | 3,51 | 3,50 | 3,59 | 8K | 9 |
| 18/06/2019 | -3,74% | -0,14 | 3,60 | 3,65 | 3,50 | 3,65 | 72K | 34 |
| 17/06/2019 | 4,18% | 0,15 | 3,74 | 3,74 | 3,74 | 3,74 | 374 | 1 |
| 14/06/2019 | -6,51% | -0,25 | 3,59 | 3,59 | 3,59 | 3,59 | 2K | 2 |
| 13/06/2019 | 3,78% | 0,14 | 3,84 | 3,62 | 3,60 | 3,84 | 4K | 5 |
| 12/06/2019 | 5,71% | 0,20 | 3,70 | 3,69 | 3,69 | 3,70 | 29K | 11 |
| 10/06/2019 | -0,28% | -0,01 | 3,50 | 3,51 | 3,50 | 3,51 | 5K | 6 |
| 07/06/2019 | 1,45% | 0,05 | 3,51 | 3,50 | 3,50 | 3,60 | 25K | 7 |
|
|
| 06/06/2019 | -3,62% | -0,13 | 3,46 | 3,50 | 3,46 | 3,50 | 2K | 4 |
| 05/06/2019 | -0,28% | -0,01 | 3,59 | 3,51 | 3,50 | 3,59 | 2K | 4 |
| 04/06/2019 | -10,00% | -0,40 | 3,60 | 3,75 | 3,50 | 3,80 | 37K | 15 |
| 03/06/2019 | 13,96% | 0,49 | 4,00 | 3,71 | 3,60 | 4,05 | 249K | 121 |
| 31/05/2019 | 0,86% | 0,03 | 3,51 | 3,46 | 3,46 | 3,75 | 94K | 50 |
| 29/05/2019 | -0,85% | -0,03 | 3,48 | 3,42 | 3,42 | 3,48 | 7K | 3 |
| 28/05/2019 | 1,74% | 0,06 | 3,51 | 3,50 | 3,50 | 3,51 | 2K | 2 |
| 27/05/2019 | -3,09% | -0,11 | 3,45 | 3,31 | 3,31 | 3,45 | 5K | 7 |
| 20/05/2019 | 0,28% | 0,01 | 3,56 | 3,70 | 3,56 | 3,70 | 6K | 3 |
| 17/05/2019 | 1,43% | 0,05 | 3,55 | 3,46 | 3,30 | 3,55 | 25K | 14 |
| 16/05/2019 | -6,17% | -0,23 | 3,50 | 3,50 | 3,50 | 3,50 | 8K | 6 |
| 14/05/2019 | 9,38% | 0,32 | 3,73 | 3,20 | 3,20 | 3,73 | 1K | 2 |
| 13/05/2019 | -9,07% | -0,34 | 3,41 | 3,26 | 3,26 | 3,41 | 993 | 3 |
| 10/05/2019 | 1,35% | 0,05 | 3,75 | 3,55 | 3,55 | 3,75 | 1K | 2 |
| 08/05/2019 | 1,09% | 0,04 | 3,70 | 3,79 | 3,70 | 3,80 | 20K | 8 |
| 07/05/2019 | 1,95% | 0,07 | 3,66 | 3,69 | 3,50 | 3,89 | 55K | 37 |
| 06/05/2019 | 4,06% | 0,14 | 3,59 | 3,59 | 3,45 | 3,59 | 21K | 13 |
| 03/05/2019 | -1,43% | -0,05 | 3,45 | 3,45 | 3,45 | 3,45 | 2K | 3 |
| 02/05/2019 | 0,00% | 0,00 | 3,50 | 3,49 | 3,49 | 3,51 | 12K | 7 |
| 30/04/2019 | -1,96% | -0,07 | 3,50 | 3,51 | 3,50 | 3,51 | 6K | 4 |
| 29/04/2019 | - | - | 3,57 | 3,57 | 3,57 | 3,57 | 12K | 4 |
Date,Open,High,Low,Close,Volume
26-Jun-19,3.67,3.95,3.67,3.95,5175
25-Jun-19,3.66,3.66,3.66,3.66,1464
21-Jun-19,3.53,3.54,3.53,3.54,1414
19-Jun-19,3.51,3.59,3.50,3.59,7722
18-Jun-19,3.65,3.65,3.50,3.60,71872
17-Jun-19,3.74,3.74,3.74,3.74,374
14-Jun-19,3.59,3.59,3.59,3.59,1795
13-Jun-19,3.62,3.84,3.60,3.84,3995
12-Jun-19,3.69,3.70,3.69,3.70,28838
10-Jun-19,3.51,3.51,3.50,3.50,4905
07-Jun-19,3.50,3.60,3.50,3.51,25060
06-Jun-19,3.50,3.50,3.46,3.46,1742
05-Jun-19,3.51,3.59,3.50,3.59,2110
04-Jun-19,3.75,3.80,3.50,3.60,37163
03-Jun-19,3.71,4.05,3.60,4.00,249231
31-May-19,3.46,3.75,3.46,3.51,94060
29-May-19,3.42,3.48,3.42,3.48,7188
28-May-19,3.50,3.51,3.50,3.51,1752
27-May-19,3.31,3.45,3.31,3.45,5114
20-May-19,3.70,3.70,3.56,3.56,5836
17-May-19,3.46,3.55,3.30,3.55,25023
16-May-19,3.50,3.50,3.50,3.50,8400
14-May-19,3.20,3.73,3.20,3.73,1333
13-May-19,3.26,3.41,3.26,3.41,993
10-May-19,3.55,3.75,3.55,3.75,1440
08-May-19,3.79,3.80,3.70,3.70,20367
07-May-19,3.69,3.89,3.50,3.66,54667
06-May-19,3.59,3.59,3.45,3.59,20720
03-May-19,3.45,3.45,3.45,3.45,1725
02-May-19,3.49,3.51,3.49,3.50,11904
30-Apr-19,3.51,3.51,3.50,3.50,5604
29-Apr-19,3.57,3.57,3.57,3.57,12138
*exoneração de responsabilidade e termos de uso