Cotação atual, histórico e gráfico do papel: IVVB11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 16/08/2019 | 1,88% | 2,28 | 123,80 | 122,04 | 122,04 | 123,80 | 9M | 373 |
| 15/08/2019 | -0,96% | -1,18 | 121,52 | 122,12 | 121,01 | 122,77 | 8M | 443 |
| 14/08/2019 | -1,23% | -1,53 | 122,70 | 123,99 | 122,00 | 123,99 | 12M | 366 |
| 13/08/2019 | 1,27% | 1,56 | 124,23 | 122,67 | 121,65 | 124,23 | 12M | 366 |
| 12/08/2019 | -0,26% | -0,32 | 122,67 | 123,01 | 121,79 | 124,49 | 12M | 379 |
| 09/08/2019 | -0,27% | -0,33 | 122,99 | 123,00 | 122,00 | 123,36 | 3M | 257 |
| 08/08/2019 | 0,71% | 0,87 | 123,32 | 122,50 | 121,96 | 123,32 | 10M | 335 |
| 07/08/2019 | 0,46% | 0,56 | 122,45 | 121,89 | 120,45 | 122,66 | 8M | 413 |
| 06/08/2019 | 1,58% | 1,90 | 121,89 | 119,96 | 119,96 | 122,00 | 8M | 324 |
| 05/08/2019 | -1,57% | -1,91 | 119,99 | 122,00 | 119,45 | 122,00 | 9M | 423 |
| 02/08/2019 | -0,12% | -0,15 | 121,90 | 121,97 | 120,80 | 122,00 | 7M | 323 |
| 01/08/2019 | 0,78% | 0,94 | 122,05 | 121,12 | 121,00 | 123,45 | 7M | 346 |
| 31/07/2019 | 0,42% | 0,51 | 121,11 | 121,10 | 120,45 | 122,00 | 11M | 255 |
| 30/07/2019 | -1,07% | -1,30 | 120,60 | 121,90 | 120,60 | 121,96 | 6M | 214 |
| 29/07/2019 | 0,08% | 0,10 | 121,90 | 122,00 | 121,78 | 122,47 | 2M | 183 |
| 26/07/2019 | 0,45% | 0,55 | 121,80 | 121,25 | 121,17 | 121,85 | 5M | 164 |
| 25/07/2019 | -0,06% | -0,07 | 121,25 | 121,45 | 120,95 | 122,30 | 6M | 222 |
| 24/07/2019 | 0,18% | 0,22 | 121,32 | 120,02 | 120,02 | 121,38 | 2M | 174 |
| 23/07/2019 | 1,77% | 2,11 | 121,10 | 119,50 | 119,50 | 121,10 | 12M | 231 |
| 22/07/2019 | -0,09% | -0,11 | 118,99 | 119,13 | 118,65 | 119,28 | 4M | 245 |
| 19/07/2019 | 0,08% | 0,09 | 119,10 | 119,90 | 119,01 | 119,99 | 13M | 220 |
| 18/07/2019 | -0,62% | -0,74 | 119,01 | 119,00 | 118,73 | 119,62 | 7M | 316 |
| 17/07/2019 | -0,53% | -0,64 | 119,75 | 120,99 | 119,75 | 120,99 | 5M | 235 |
| 16/07/2019 | -0,30% | -0,36 | 120,39 | 120,93 | 120,00 | 121,18 | 12M | 248 |
| 15/07/2019 | 0,58% | 0,70 | 120,75 | 120,55 | 120,15 | 120,94 | 10M | 246 |
| 12/07/2019 | 0,19% | 0,23 | 120,05 | 119,82 | 119,76 | 120,37 | 5M | 263 |
| 11/07/2019 | -0,56% | -0,68 | 119,82 | 120,49 | 119,65 | 120,49 | 6M | 286 |
| 10/07/2019 | -1,07% | -1,30 | 120,50 | 121,00 | 118,16 | 121,00 | 41M | 1.383 |
| 08/07/2019 | -0,57% | -0,70 | 121,80 | 121,16 | 120,45 | 121,80 | 8M | 476 |
| 05/07/2019 | -0,24% | -0,30 | 122,50 | 122,49 | 121,20 | 122,65 | 6M | 290 |
| 04/07/2019 | 1,43% | 1,73 | 122,80 | 121,99 | 121,00 | 122,80 | 2M | 209 |
| 03/07/2019 | -0,97% | -1,18 | 121,07 | 122,36 | 121,00 | 122,90 | 5M | 246 |
| 02/07/2019 | 0,52% | 0,63 | 122,25 | 121,69 | 120,45 | 122,63 | 11M | 290 |
| 01/07/2019 | 1,60% | 1,92 | 121,62 | 121,21 | 120,48 | 121,62 | 5M | 264 |
| 28/06/2019 | 0,34% | 0,41 | 119,70 | 119,50 | 119,49 | 120,31 | 3M | 171 |
| 27/06/2019 | 0,20% | 0,24 | 119,29 | 119,60 | 119,29 | 120,85 | 8M | 185 |
| 26/06/2019 | -0,54% | -0,65 | 119,05 | 120,46 | 119,05 | 120,46 | 3M | 190 |
| 25/06/2019 | -0,42% | -0,51 | 119,70 | 120,40 | 119,56 | 120,57 | 4M | 1.038 |
| 24/06/2019 | 0,37% | 0,44 | 120,21 | 119,78 | 119,78 | 120,80 | 6M | 986 |
| 21/06/2019 | -0,27% | -0,32 | 119,77 | 120,99 | 119,77 | 121,00 | 6M | 859 |
| 19/06/2019 | -0,05% | -0,06 | 120,09 | 120,47 | 119,69 | 120,83 | 5M | 1.142 |
| 18/06/2019 | 0,05% | 0,06 | 120,15 | 120,09 | 119,64 | 120,48 | 5M | 1.273 |
| 17/06/2019 | 0,00% | 0,00 | 120,09 | 120,09 | 119,00 | 120,97 | 5M | 262 |
| 14/06/2019 | 0,99% | 1,18 | 120,09 | 119,09 | 119,09 | 120,55 | 11M | 253 |
| 13/06/2019 | 0,22% | 0,26 | 118,91 | 118,62 | 118,36 | 118,92 | 4M | 192 |
| 12/06/2019 | -0,09% | -0,11 | 118,65 | 118,47 | 117,69 | 118,90 | 4M | 208 |
| 11/06/2019 | -0,71% | -0,85 | 118,76 | 119,91 | 118,28 | 120,26 | 4M | 207 |
| 10/06/2019 | 0,70% | 0,83 | 119,61 | 119,02 | 119,02 | 120,14 | 4M | 213 |
| 07/06/2019 | 0,83% | 0,98 | 118,78 | 117,89 | 117,75 | 118,98 | 5M | 185 |
| 06/06/2019 | 0,36% | 0,42 | 117,80 | 116,99 | 116,70 | 117,95 | 4M | 187 |
| 05/06/2019 | 1,98% | 2,28 | 117,38 | 115,10 | 115,10 | 117,46 | 5M | 291 |
| 04/06/2019 | 1,34% | 1,52 | 115,10 | 114,00 | 114,00 | 115,23 | 15M | 306 |
| 03/06/2019 | -1,28% | -1,47 | 113,58 | 114,90 | 113,29 | 114,90 | 9M | 430 |
| 31/05/2019 | -2,71% | -3,20 | 115,05 | 117,87 | 115,05 | 117,87 | 17M | 546 |
| 30/05/2019 | 0,41% | 0,48 | 118,25 | 118,18 | 117,39 | 118,97 | 9M | 288 |
| 29/05/2019 | -2,27% | -2,73 | 117,77 | 119,19 | 117,56 | 119,19 | 15M | 541 |
| 28/05/2019 | -0,82% | -1,00 | 120,50 | 121,50 | 120,21 | 121,93 | 8M | 204 |
| 27/05/2019 | 0,17% | 0,21 | 121,50 | 121,80 | 121,11 | 121,80 | 1M | 154 |
| 24/05/2019 | -0,37% | -0,45 | 121,29 | 121,13 | 120,92 | 122,35 | 3M | 158 |
| 23/05/2019 | -1,27% | -1,56 | 121,74 | 123,20 | 120,83 | 123,20 | 9M | 259 |
| 22/05/2019 | 0,00% | 0,00 | 123,30 | 122,84 | 122,07 | 123,31 | 7M | 213 |
| 21/05/2019 | -0,48% | -0,60 | 123,30 | 124,90 | 123,30 | 125,23 | 6M | 224 |
| 20/05/2019 | -1,60% | -2,01 | 123,90 | 124,79 | 123,65 | 125,04 | 12M | 263 |
| 17/05/2019 | 1,88% | 2,32 | 125,91 | 123,41 | 123,41 | 125,99 | 12M | 328 |
| 16/05/2019 | 2,14% | 2,59 | 123,59 | 122,13 | 120,01 | 124,15 | 11M | 280 |
| 15/05/2019 | 0,77% | 0,93 | 121,00 | 121,39 | 120,50 | 121,63 | 14M | 277 |
| 14/05/2019 | 0,89% | 1,06 | 120,07 | 119,03 | 119,03 | 121,49 | 3M | 158 |
| 13/05/2019 | -1,79% | -2,17 | 119,01 | 120,50 | 118,90 | 120,50 | 8M | 249 |
| 10/05/2019 | 0,21% | 0,25 | 121,18 | 120,09 | 119,50 | 121,40 | 5M | 225 |
| 09/05/2019 | 0,19% | 0,23 | 120,93 | 120,71 | 119,99 | 120,99 | 5M | 191 |
| 08/05/2019 | -1,07% | -1,30 | 120,70 | 121,49 | 120,10 | 121,49 | 10M | 297 |
| 07/05/2019 | -1,01% | -1,24 | 122,00 | 123,77 | 121,19 | 123,77 | 12M | 290 |
| 06/05/2019 | -0,09% | -0,11 | 123,24 | 122,80 | 122,01 | 123,69 | 5M | 274 |
| 03/05/2019 | 0,54% | 0,66 | 123,35 | 123,00 | 122,85 | 123,65 | 8M | 203 |
| 02/05/2019 | -0,13% | -0,16 | 122,69 | 122,91 | 122,40 | 123,80 | 4M | 274 |
| 30/04/2019 | -0,77% | -0,95 | 122,85 | 123,69 | 122,60 | 123,69 | 7M | 196 |
| 29/04/2019 | 0,91% | 1,12 | 123,80 | 122,83 | 122,06 | 123,91 | 6M | 157 |
| 26/04/2019 | -0,97% | -1,20 | 122,68 | 123,39 | 122,20 | 123,90 | 16M | 430 |
| 25/04/2019 | -0,10% | -0,12 | 123,88 | 124,89 | 122,90 | 124,89 | 14M | 290 |
| 24/04/2019 | 1,31% | 1,60 | 124,00 | 122,41 | 122,41 | 124,64 | 7M | 239 |
| 23/04/2019 | 0,48% | 0,58 | 122,40 | 122,49 | 122,00 | 123,29 | 4M | 247 |
| 22/04/2019 | -0,02% | -0,03 | 121,82 | 121,99 | 120,86 | 122,50 | 2M | 196 |
| 18/04/2019 | 0,16% | 0,20 | 121,85 | 121,90 | 120,73 | 121,99 | 3M | 171 |
| 17/04/2019 | 0,80% | 0,96 | 121,65 | 121,00 | 120,71 | 121,90 | 7M | 226 |
| 16/04/2019 | 0,91% | 1,09 | 120,69 | 119,60 | 119,60 | 120,87 | 2M | 157 |
| 15/04/2019 | -0,99% | -1,20 | 119,60 | 119,95 | 119,20 | 120,09 | 4M | 220 |
| 12/04/2019 | 1,90% | 2,25 | 120,80 | 119,05 | 119,05 | 120,80 | 55M | 278 |
| 11/04/2019 | 0,94% | 1,10 | 118,55 | 117,51 | 117,51 | 118,60 | 3M | 197 |
| 10/04/2019 | -0,47% | -0,55 | 117,45 | 118,35 | 117,04 | 118,35 | 4M | 161 |
| 09/04/2019 | -0,35% | -0,42 | 118,00 | 119,00 | 117,89 | 119,00 | 14M | 177 |
| 08/04/2019 | -0,48% | -0,57 | 118,42 | 118,88 | 118,13 | 119,19 | 3M | 139 |
| 05/04/2019 | 0,88% | 1,04 | 118,99 | 118,49 | 118,49 | 119,00 | 22M | 212 |
| 04/04/2019 | -0,59% | -0,70 | 117,95 | 118,30 | 117,67 | 118,86 | 6M | 195 |
| 03/04/2019 | 0,59% | 0,70 | 118,65 | 117,86 | 117,31 | 118,65 | 8M | 205 |
| 02/04/2019 | -0,19% | -0,23 | 117,95 | 117,84 | 117,48 | 118,16 | 23M | 178 |
| 01/04/2019 | 0,03% | 0,03 | 118,18 | 117,57 | 117,25 | 118,18 | 4M | 218 |
| 29/03/2019 | 1,10% | 1,28 | 118,15 | 116,88 | 116,72 | 118,15 | 6M | 197 |
| 28/03/2019 | -0,85% | -1,00 | 116,87 | 118,49 | 116,70 | 118,95 | 14M | 244 |
| 27/03/2019 | 1,54% | 1,79 | 117,87 | 116,90 | 116,90 | 118,37 | 42M | 294 |
| 26/03/2019 | 1,04% | 1,19 | 116,08 | 115,13 | 114,80 | 116,45 | 13M | 206 |
| 25/03/2019 | -1,22% | -1,42 | 114,89 | 116,49 | 114,50 | 116,49 | 19M | 466 |
Date,Open,High,Low,Close,Volume
16-Aug-19,122.04,123.80,122.04,123.80,8590338
15-Aug-19,122.12,122.77,121.01,121.52,8306350
14-Aug-19,123.99,123.99,122.00,122.70,11575764
13-Aug-19,122.67,124.23,121.65,124.23,11867293
12-Aug-19,123.01,124.49,121.79,122.67,12343103
09-Aug-19,123.00,123.36,122.00,122.99,3496373
08-Aug-19,122.50,123.32,121.96,123.32,9710401
07-Aug-19,121.89,122.66,120.45,122.45,7657759
06-Aug-19,119.96,122.00,119.96,121.89,8010595
05-Aug-19,122.00,122.00,119.45,119.99,8547833
02-Aug-19,121.97,122.00,120.80,121.90,7289103
01-Aug-19,121.12,123.45,121.00,122.05,7210424
31-Jul-19,121.10,122.00,120.45,121.11,10961036
30-Jul-19,121.90,121.96,120.60,120.60,6140353
29-Jul-19,122.00,122.47,121.78,121.90,1595452
26-Jul-19,121.25,121.85,121.17,121.80,5331277
25-Jul-19,121.45,122.30,120.95,121.25,6009677
24-Jul-19,120.02,121.38,120.02,121.32,2322711
23-Jul-19,119.50,121.10,119.50,121.10,12302265
22-Jul-19,119.13,119.28,118.65,118.99,4395845
19-Jul-19,119.90,119.99,119.01,119.10,13016859
18-Jul-19,119.00,119.62,118.73,119.01,6772300
17-Jul-19,120.99,120.99,119.75,119.75,5287406
16-Jul-19,120.93,121.18,120.00,120.39,11803962
15-Jul-19,120.55,120.94,120.15,120.75,9560344
12-Jul-19,119.82,120.37,119.76,120.05,5322599
11-Jul-19,120.49,120.49,119.65,119.82,5679590
10-Jul-19,121.00,121.00,118.16,120.50,40806134
08-Jul-19,121.16,121.80,120.45,121.80,8419827
05-Jul-19,122.49,122.65,121.20,122.50,6337818
04-Jul-19,121.99,122.80,121.00,122.80,1975686
03-Jul-19,122.36,122.90,121.00,121.07,5446780
02-Jul-19,121.69,122.63,120.45,122.25,11195948
01-Jul-19,121.21,121.62,120.48,121.62,5242912
28-Jun-19,119.50,120.31,119.49,119.70,3316456
27-Jun-19,119.60,120.85,119.29,119.29,7972915
26-Jun-19,120.46,120.46,119.05,119.05,2517727
25-Jun-19,120.40,120.57,119.56,119.70,4322429
24-Jun-19,119.78,120.80,119.78,120.21,5992311
21-Jun-19,120.99,121.00,119.77,119.77,5766943
19-Jun-19,120.47,120.83,119.69,120.09,5001299
18-Jun-19,120.09,120.48,119.64,120.15,4766921
17-Jun-19,120.09,120.97,119.00,120.09,4616892
14-Jun-19,119.09,120.55,119.09,120.09,11119163
13-Jun-19,118.62,118.92,118.36,118.91,4244988
12-Jun-19,118.47,118.90,117.69,118.65,4124128
11-Jun-19,119.91,120.26,118.28,118.76,3700482
10-Jun-19,119.02,120.14,119.02,119.61,4399423
07-Jun-19,117.89,118.98,117.75,118.78,4774862
06-Jun-19,116.99,117.95,116.70,117.80,3936635
05-Jun-19,115.10,117.46,115.10,117.38,5130485
04-Jun-19,114.00,115.23,114.00,115.10,14952995
03-Jun-19,114.90,114.90,113.29,113.58,9178567
31-May-19,117.87,117.87,115.05,115.05,16558313
30-May-19,118.18,118.97,117.39,118.25,9458046
29-May-19,119.19,119.19,117.56,117.77,14884363
28-May-19,121.50,121.93,120.21,120.50,8133908
27-May-19,121.80,121.80,121.11,121.50,1026324
24-May-19,121.13,122.35,120.92,121.29,3483991
23-May-19,123.20,123.20,120.83,121.74,8907886
22-May-19,122.84,123.31,122.07,123.30,7306869
21-May-19,124.90,125.23,123.30,123.30,5604199
20-May-19,124.79,125.04,123.65,123.90,12114695
17-May-19,123.41,125.99,123.41,125.91,11666710
16-May-19,122.13,124.15,120.01,123.59,11156302
15-May-19,121.39,121.63,120.50,121.00,13773139
14-May-19,119.03,121.49,119.03,120.07,2928437
13-May-19,120.50,120.50,118.90,119.01,7917647
10-May-19,120.09,121.40,119.50,121.18,5136479
09-May-19,120.71,120.99,119.99,120.93,4752818
08-May-19,121.49,121.49,120.10,120.70,9710264
07-May-19,123.77,123.77,121.19,122.00,11762494
06-May-19,122.80,123.69,122.01,123.24,4500002
03-May-19,123.00,123.65,122.85,123.35,7545116
02-May-19,122.91,123.80,122.40,122.69,3595007
30-Apr-19,123.69,123.69,122.60,122.85,6975628
29-Apr-19,122.83,123.91,122.06,123.80,5960349
26-Apr-19,123.39,123.90,122.20,122.68,16092059
25-Apr-19,124.89,124.89,122.90,123.88,13946268
24-Apr-19,122.41,124.64,122.41,124.00,6884672
23-Apr-19,122.49,123.29,122.00,122.40,3695524
22-Apr-19,121.99,122.50,120.86,121.82,2088828
18-Apr-19,121.90,121.99,120.73,121.85,2671384
17-Apr-19,121.00,121.90,120.71,121.65,6626096
16-Apr-19,119.60,120.87,119.60,120.69,1912446
15-Apr-19,119.95,120.09,119.20,119.60,3977447
12-Apr-19,119.05,120.80,119.05,120.80,54757296
11-Apr-19,117.51,118.60,117.51,118.55,3148844
10-Apr-19,118.35,118.35,117.04,117.45,3707735
09-Apr-19,119.00,119.00,117.89,118.00,14041208
08-Apr-19,118.88,119.19,118.13,118.42,3108622
05-Apr-19,118.49,119.00,118.49,118.99,21567510
04-Apr-19,118.30,118.86,117.67,117.95,6300549
03-Apr-19,117.86,118.65,117.31,118.65,7921073
02-Apr-19,117.84,118.16,117.48,117.95,22998665
01-Apr-19,117.57,118.18,117.25,118.18,4088639
29-Mar-19,116.88,118.15,116.72,118.15,5634351
28-Mar-19,118.49,118.95,116.70,116.87,14008460
27-Mar-19,116.90,118.37,116.90,117.87,41916031
26-Mar-19,115.13,116.45,114.80,116.08,12814938
25-Mar-19,116.49,116.49,114.50,114.89,18688713
22-Mar-19,116.00,119.01,115.82,116.31,18688713
21-Mar-19,113.74,115.97,112.90,115.26,18688713
20-Mar-19,114.64,114.64,112.34,112.44,18688713
19-Mar-19,114.85,115.00,113.69,114.25,18688713
18-Mar-19,114.52,115.15,113.95,114.45,18688713
15-Mar-19,115.33,115.49,114.49,114.52,18688713
14-Mar-19,114.57,115.15,114.36,114.99,18688713
13-Mar-19,114.03,114.72,113.79,114.00,18688713
12-Mar-19,113.80,113.80,112.91,113.47,18688713
11-Mar-19,113.00,113.94,112.00,113.94,18688713
08-Mar-19,113.00,113.00,111.65,112.88,18688713
07-Mar-19,112.85,114.05,112.85,113.16,18688713
06-Mar-19,111.65,113.30,111.28,112.85,18688713
01-Mar-19,111.70,112.98,111.00,112.46,18688713
28-Feb-19,110.79,111.57,110.16,111.25,18688713
27-Feb-19,111.29,111.29,109.51,110.79,18688713
26-Feb-19,111.74,111.90,111.22,111.45,18688713
25-Feb-19,110.94,111.60,110.94,111.42,18688713
22-Feb-19,110.10,111.00,110.10,110.99,18688713
21-Feb-19,110.26,111.26,110.26,111.18,18688713
20-Feb-19,110.32,110.56,109.00,110.25,18688713
19-Feb-19,109.59,110.04,109.10,109.74,18688713
18-Feb-19,109.49,110.46,108.90,109.80,18688713
15-Feb-19,109.00,109.61,106.53,108.90,18688713
14-Feb-19,110.11,111.47,108.51,108.92,18688713
13-Feb-19,109.00,110.09,108.95,110.09,18688713
12-Feb-19,108.49,108.59,107.52,108.59,18688713
11-Feb-19,107.06,108.46,107.00,107.90,18688713
08-Feb-19,106.57,107.09,105.81,106.80,18688713
07-Feb-19,107.59,107.60,105.36,106.57,18688713
06-Feb-19,106.41,107.65,106.41,107.24,18688713
05-Feb-19,106.06,106.95,106.01,106.47,18688713
04-Feb-19,105.02,106.00,105.00,105.68,18688713
*exoneração de responsabilidade