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
menu


Cotação atual, histórico e gráfico do papel: IVVB11

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

empresa: ivvb11

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
11/10/20241,17%4,20364,05360,01360,01365,6544M12.563
10/10/2024-0,30%-1,10359,85359,00358,27361,1582M4.869
09/10/20241,79%6,36360,95355,01355,01360,9566M21.569
08/10/20241,73%6,02354,59350,50350,01354,9645M5.838
07/10/2024-0,36%-1,26348,57347,80347,20351,2025M3.462
04/10/20240,58%2,03349,83351,30347,27351,3626M3.235
03/10/20240,40%1,40347,80347,91346,30350,0084M5.630
02/10/2024-0,35%-1,20346,40344,99343,53347,0745M6.641
01/10/2024-0,63%-2,20347,60349,36346,11349,5836M5.443
30/09/20240,66%2,28349,80348,00347,16349,8172M26.105
27/09/2024-0,32%-1,10347,52348,74347,22350,0028M3.933
26/09/2024-0,19%-0,68348,62350,87347,02351,2462M6.303
25/09/2024-0,13%-0,47349,30349,93348,31351,09122M9.628
24/09/2024-0,95%-3,35349,77350,31346,91350,4667M5.095
23/09/20240,45%1,59353,12354,00351,96354,4062M5.158
20/09/20241,59%5,51351,53347,00346,50352,48136M5.924
19/09/20241,13%3,87346,02345,57344,36347,5360M5.151
18/09/2024-0,87%-3,00342,15345,60341,94345,80118M5.846
17/09/2024-0,46%-1,60345,15347,00343,80348,7030M6.224
16/09/2024-0,86%-3,00346,75349,23344,49349,2337M3.710
13/09/2024-0,30%-1,06349,75350,50347,89350,8137M4.022
12/09/20240,33%1,14350,81350,00348,67352,2559M4.974
11/09/20240,93%3,22349,67344,34341,17349,6735M4.618
10/09/20241,76%6,00346,45343,39342,00346,9843M3.275
09/09/20240,74%2,50340,45341,31339,51342,8025M3.913
06/09/2024-1,30%-4,44337,95341,30336,85341,9654M5.090
05/09/2024-1,33%-4,61342,39345,60341,43347,3348M6.354
04/09/2024-0,22%-0,78347,00346,90345,86348,5436M5.337
03/09/2024-1,90%-6,72347,78350,00346,70351,5075M7.997
02/09/2024-0,10%-0,35354,50354,83353,50356,5522M7.621
30/08/20241,07%3,75354,85355,21350,40356,6046M5.888
29/08/20241,31%4,55351,10349,96349,93355,3461M6.404
28/08/20240,28%0,97346,55346,68343,32346,9960M4.483
27/08/20240,49%1,68345,58343,26342,53345,8938M2.313
26/08/2024-0,17%-0,58343,90345,00342,22346,4652M3.514
23/08/2024-0,81%-2,83344,48347,60341,80348,2462M8.657
22/08/20241,18%4,06347,31348,00344,75349,0546M4.627
21/08/20240,32%1,08343,25342,00340,78344,5054M8.810
20/08/20241,21%4,09342,17339,69339,47342,8939M5.372
19/08/2024-0,08%-0,27338,08338,29334,88338,2962M4.172
16/08/2024-0,14%-0,49338,35335,36335,09339,4546M3.086
15/08/20241,91%6,35338,84334,01334,01339,2047M4.424
14/08/20240,79%2,59332,49331,00328,18332,8427M4.946
13/08/20240,75%2,45329,90328,78328,50331,1636M4.836
12/08/2024-0,14%-0,45327,45327,45325,62329,5864M5.265
09/08/2024-0,85%-2,82327,90326,90325,09328,39141M18.250
08/08/20241,51%4,91330,72328,35328,22331,5651M13.556
07/08/2024-1,19%-3,91325,81331,02325,81332,9476M18.808
06/08/2024-0,69%-2,28329,72328,71327,90334,0069M15.456
05/08/2024-2,28%-7,73332,00332,00329,00335,60146M12.705
02/08/2024-2,24%-7,77339,73343,99338,04343,9976M8.741
01/08/2024-0,06%-0,20347,50349,81345,41350,9968M5.768
31/07/20242,42%8,20347,70348,23345,15348,4994M5.195
30/07/2024-0,80%-2,75339,50344,99339,50345,3048M5.807
29/07/2024-0,48%-1,65342,25344,07342,25345,1027M3.182
26/07/20241,18%4,00343,90341,01340,79345,9435M3.196
25/07/2024-0,76%-2,60339,90341,47339,77344,5033M5.646
24/07/2024-0,87%-3,00342,50345,53341,02346,3946M7.887
23/07/20240,07%0,23345,50346,00344,46347,5837M3.142
22/07/20240,44%1,51345,27343,76341,50345,5034M3.428
19/07/2024-0,33%-1,14343,76342,98341,10343,9832M3.900
18/07/20241,05%3,60344,90344,00342,01346,3983M4.666
17/07/2024-0,43%-1,46341,30340,93340,30342,0596M3.671
16/07/20240,39%1,32342,76341,37339,00343,4936M4.294
15/07/20240,46%1,57341,44342,45339,51344,0061M9.724
12/07/20240,40%1,37339,87338,53338,40342,4943M6.066
11/07/2024-0,34%-1,15338,50338,00337,11340,0064M7.105
10/07/20241,02%3,43339,65334,04334,04339,9573M6.777
09/07/2024-1,02%-3,45336,22339,39335,75339,3950M6.790
08/07/20240,34%1,16339,67339,28338,12341,2543M3.665
05/07/20240,17%0,59338,51338,80338,06341,7263M4.769
04/07/2024-1,19%-4,08337,92337,99337,39340,0028M7.207
03/07/2024-1,44%-5,01342,00344,00338,51344,2199M14.346
02/07/20240,61%2,11347,01343,47343,09348,5057M7.975
01/07/20241,49%5,07344,90340,55338,41344,9051M5.459
28/06/20241,06%3,58339,83338,77338,11343,1045M5.486
27/06/20240,03%0,09336,25335,90334,80337,6829M2.445
26/06/20241,25%4,16336,16334,01333,70336,4797M27.837
25/06/20241,53%5,00332,00329,00328,57332,0030M4.474
24/06/2024-1,16%-3,85327,00329,95327,00329,9863M8.924
21/06/2024-0,55%-1,83330,85331,99329,67332,49126M4.463
20/06/2024-0,02%-0,07332,68331,48330,43333,4452M6.591
19/06/20240,25%0,82332,75332,29332,29337,0049M6.106
18/06/20240,55%1,83331,93330,37328,90332,0055M5.036
17/06/20241,45%4,72330,10325,75325,59331,2392M5.793
14/06/20240,21%0,68325,38323,75322,31325,3834M6.861
13/06/2024-0,40%-1,30324,70326,54323,01327,2168M7.335
12/06/20241,71%5,48326,00321,99321,98328,15148M5.523
11/06/20240,16%0,52320,52318,78316,92320,5253M4.482
10/06/20240,94%2,97320,00317,04317,04320,3735M6.037
07/06/20241,32%4,13317,03313,63313,31317,4049M4.565
06/06/2024-0,85%-2,68312,90315,40311,80315,4030M6.594
05/06/20241,37%4,28315,58312,13311,50315,8345M5.749
04/06/20241,07%3,30311,30308,55308,20312,0041M4.862
03/06/2024-0,06%-0,20308,00308,68305,20310,3774M3.973
31/05/20240,90%2,75308,20305,30302,63308,2050M3.984
29/05/20240,28%0,84305,45303,82303,82305,9860M4.107
28/05/2024-0,49%-1,51304,61304,50303,16304,8062M6.038
27/05/20240,52%1,57306,12304,91303,98306,7317M8.181
24/05/20240,76%2,30304,55302,25302,25305,3347M3.470
23/05/2024-0,77%-2,36302,25305,30301,65305,6535M6.849
22/05/20240,50%1,52304,61304,12303,07305,5525M4.253
21/05/20240,46%1,39303,09301,49300,30303,4740M4.721
20/05/20240,19%0,56301,70302,30301,34302,9851M4.809
17/05/2024-0,50%-1,51301,14302,65300,29302,8069M4.796
16/05/2024-0,18%-0,55302,65302,44302,03303,7426M3.381
15/05/20241,30%3,90303,20300,51300,51303,2840M3.026
14/05/20240,07%0,20299,30298,00297,52299,6132M1.617
13/05/2024-0,08%-0,25299,10298,52297,67299,9022M1.848
10/05/20240,35%1,05299,35298,85298,48299,6624M1.538
09/05/20241,67%4,90298,30296,55296,45299,2966M4.050
08/05/20240,39%1,15293,40292,98292,25293,8025M1.672
07/05/20240,05%0,15292,25291,51291,39292,7416M2.510
06/05/20240,88%2,55292,10290,49290,13292,1023M5.348
03/05/20240,54%1,55289,55288,41287,66289,5530M3.126
02/05/2024-1,03%-3,00288,00288,68284,77289,0560M3.807
30/04/20240,02%0,05291,00291,48290,99294,76121M4.594
29/04/20240,40%1,15290,95290,00289,50291,3016M4.887
26/04/2024-0,24%-0,71289,80290,48288,96291,1627M11.361
25/04/20240,27%0,78290,51287,99286,95290,5146M6.406
24/04/20240,01%0,03289,73290,03289,15291,7421M6.747
23/04/20240,49%1,41289,70289,52288,50290,7040M4.810
22/04/20240,45%1,29288,29289,45287,01289,8933M3.213
19/04/2024-1,81%-5,30287,00292,02286,30292,4763M3.282
18/04/2024-0,03%-0,10292,30292,99292,05295,6827M4.148
17/04/2024-1,15%-3,41292,40295,91291,90295,9141M3.758
16/04/20241,46%4,26295,81294,36294,36296,9874M4.860
15/04/2024-0,19%-0,55291,55295,09291,30297,8460M4.194
12/04/2024-0,68%-2,00292,10293,97291,00294,9841M4.182
11/04/20241,07%3,10294,10291,00290,50294,7433M3.775
10/04/20240,28%0,80291,00288,64288,00291,4926M4.406
09/04/2024-0,27%-0,80290,20291,00287,58291,0029M4.620
08/04/2024-0,62%-1,81291,00292,81290,64293,9023M2.788
05/04/2024--292,81289,01288,52293,7935M3.588


*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. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade papéis Bovespa  ETFs Bovespa  BDRs Bovespa  BDRs de ETFs Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  moedas e criptomoedas  meus papéis Bovespa  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar