Cotação atual, histórico e gráfico do papel: IVVB11

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações IVVB11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
20/09/2021	-0,82%	-2,09	252,43	252,51	249,21	253,90	231M	7.489
17/09/2021	-0,71%	-1,83	254,52	257,39	254,52	259,06	94M	9.911
16/09/2021	0,27%	0,70	256,35	256,12	254,10	257,41	140M	11.350
15/09/2021	0,65%	1,65	255,65	254,28	254,23	256,50	244M	9.858
14/09/2021	0,45%	1,15	254,00	253,44	253,06	255,25	82M	12.208
13/09/2021	-1,23%	-3,15	252,85	255,50	252,33	256,00	85M	5.675
10/09/2021	0,00%	0,00	256,00	256,00	254,23	257,52	40M	4.351
09/09/2021	-2,10%	-5,50	256,00	260,74	254,80	260,74	111M	7.446
08/09/2021	2,05%	5,25	261,50	256,26	256,14	261,50	95M	10.032
06/09/2021	-0,10%	-0,25	256,25	257,00	255,65	258,47	24M	7.037
03/09/2021	0,51%	1,30	256,50	254,50	254,06	256,81	42M	4.824

02/09/2021	-0,50%	-1,29	255,20	256,14	253,97	257,00	124M	7.737
01/09/2021	0,98%	2,49	256,49	254,00	253,45	256,49	94M	14.494
31/08/2021	-0,78%	-2,00	254,00	254,89	251,85	255,10	117M	22.512
30/08/2021	0,22%	0,55	256,00	255,46	255,25	256,79	216M	9.358
27/08/2021	0,00%	-0,01	255,45	255,06	254,34	256,06	72M	4.631
26/08/2021	0,30%	0,76	255,46	256,00	255,07	256,35	70M	3.601
25/08/2021	-1,14%	-2,95	254,70	256,29	254,59	257,17	52M	5.472
24/08/2021	-2,07%	-5,44	257,65	260,51	256,09	261,04	78M	5.819
23/08/2021	1,27%	3,30	263,09	259,79	259,20	263,25	35M	4.381
20/08/2021	-0,23%	-0,60	259,79	261,38	259,17	262,99	140M	7.892
19/08/2021	1,52%	3,89	260,39	257,40	257,23	260,49	135M	8.326
18/08/2021	0,77%	1,95	256,50	254,55	254,22	258,61	221M	13.380
17/08/2021	-0,95%	-2,45	254,55	255,64	253,21	256,59	116M	13.819
16/08/2021	0,83%	2,11	257,00	254,85	252,12	257,00	82M	13.438
13/08/2021	0,00%	-0,01	254,89	254,88	253,40	256,39	97M	6.117
12/08/2021	0,71%	1,80	254,90	252,94	252,02	255,30	121M	6.359
11/08/2021	0,92%	2,30	253,10	250,50	250,20	253,10	91M	5.094
10/08/2021	-0,76%	-1,93	250,80	252,73	250,24	253,63	66M	6.304
09/08/2021	-0,30%	-0,77	252,73	254,25	251,23	255,08	66M	4.627
06/08/2021	0,88%	2,20	253,50	252,30	250,99	253,79	44M	4.745
05/08/2021	1,03%	2,57	251,30	247,00	245,27	252,00	159M	6.667
04/08/2021	-0,43%	-1,07	248,73	248,90	247,51	250,88	35M	4.632
03/08/2021	0,32%	0,80	249,80	250,35	248,75	251,50	97M	9.003
02/08/2021	-0,54%	-1,35	249,00	247,50	244,55	249,00	161M	19.298
30/07/2021	2,39%	5,85	250,35	243,77	242,61	250,35	179M	13.568
29/07/2021	-0,07%	-0,17	244,50	243,75	242,34	244,50	101M	27.627
28/07/2021	-1,70%	-4,23	244,67	247,47	244,61	247,75	61M	7.085
27/07/2021	-0,03%	-0,08	248,90	248,98	245,40	249,00	72M	4.581
26/07/2021	-0,27%	-0,67	248,98	249,48	246,94	249,93	96M	4.462
23/07/2021	0,31%	0,78	249,65	246,68	245,95	250,50	117M	3.860
22/07/2021	1,02%	2,52	248,87	245,80	245,27	248,87	40M	2.999
21/07/2021	-0,02%	-0,04	246,35	247,29	245,01	248,87	60M	3.834
20/07/2021	1,69%	4,09	246,39	244,59	244,07	246,39	73M	4.268
19/07/2021	0,37%	0,90	242,30	241,40	239,15	242,65	111M	9.087
16/07/2021	-0,37%	-0,90	241,40	242,30	239,82	243,28	52M	8.555
15/07/2021	0,04%	0,09	242,30	240,75	240,32	242,70	41M	6.877
14/07/2021	-1,74%	-4,29	242,21	243,01	240,87	244,65	95M	5.224
13/07/2021	-0,20%	-0,50	246,50	247,43	245,21	247,84	27M	4.760
12/07/2021	0,00%	0,00	247,00	248,63	245,90	249,68	83M	5.989
08/07/2021	-0,78%	-1,95	247,00	247,05	244,90	247,75	81M	4.993
07/07/2021	1,53%	3,75	248,95	245,78	245,36	249,56	138M	8.347
06/07/2021	2,51%	6,00	245,20	240,00	240,00	245,85	103M	6.786
05/07/2021	0,46%	1,10	239,20	239,08	238,50	240,20	40M	6.376
02/07/2021	0,80%	1,90	238,10	235,41	234,67	239,32	74M	9.544
01/07/2021	1,59%	3,70	236,20	232,50	231,41	236,90	111M	13.455
30/06/2021	1,22%	2,80	232,50	231,80	231,15	234,20	102M	19.381
29/06/2021	0,00%	0,00	229,70	229,76	229,27	231,85	57M	7.494
28/06/2021	0,48%	1,10	229,70	229,93	228,91	230,70	29M	5.010
25/06/2021	0,84%	1,90	228,60	227,42	227,26	230,99	78M	7.559
24/06/2021	-0,57%	-1,30	226,70	228,25	226,70	229,07	79M	14.490
23/06/2021	-0,87%	-1,99	228,00	229,00	227,71	229,75	52M	6.675
22/06/2021	0,00%	-0,01	229,99	230,44	228,42	231,18	53M	5.844
21/06/2021	0,26%	0,60	230,00	229,21	228,35	230,84	164M	8.615
18/06/2021	-0,35%	-0,80	229,40	228,50	226,23	230,79	71M	22.253
17/06/2021	-1,12%	-2,60	230,20	231,80	228,70	231,88	44M	5.068
16/06/2021	-0,04%	-0,10	232,80	232,90	229,64	232,90	55M	4.592
15/06/2021	-0,85%	-2,00	232,90	234,90	232,12	235,27	37M	3.307
14/06/2021	-1,05%	-2,50	234,90	235,50	232,50	235,50	51M	5.221
11/06/2021	1,41%	3,30	237,40	234,72	234,25	237,40	85M	2.833
10/06/2021	0,91%	2,10	234,10	232,27	231,70	234,27	126M	5.152
09/06/2021	0,23%	0,53	232,00	231,81	231,12	233,75	67M	3.291
08/06/2021	0,00%	0,01	231,47	232,00	229,64	232,80	35M	6.587
07/06/2021	-0,11%	-0,25	231,46	232,27	230,01	232,83	78M	7.698
04/06/2021	-0,51%	-1,19	231,71	232,26	231,20	233,40	62M	17.476
02/06/2021	-0,68%	-1,60	232,90	235,97	231,04	236,45	123M	7.684
01/06/2021	-1,47%	-3,50	234,50	238,70	234,50	238,70	138M	11.331
31/05/2021	-0,38%	-0,90	238,00	239,00	237,51	240,88	27M	5.237
28/05/2021	-0,71%	-1,70	238,90	240,02	238,19	240,09	58M	5.437
27/05/2021	-0,37%	-0,90	240,60	241,50	239,07	241,99	59M	4.232
26/05/2021	-0,38%	-0,93	241,50	242,43	240,82	243,22	35M	6.025
25/05/2021	-0,03%	-0,07	242,43	242,44	240,89	243,09	64M	6.416
24/05/2021	0,21%	0,50	242,50	241,96	241,37	243,47	59M	12.761
21/05/2021	1,68%	4,00	242,00	239,00	238,61	242,67	158M	6.193
20/05/2021	0,21%	0,50	238,00	237,01	236,56	238,99	59M	6.214
19/05/2021	0,70%	1,65	237,50	234,61	232,51	237,50	81M	6.651
18/05/2021	-1,28%	-3,05	235,85	237,34	235,79	238,40	92M	10.471
17/05/2021	-0,04%	-0,10	238,90	239,92	236,30	240,86	118M	12.963
14/05/2021	1,12%	2,65	239,00	237,51	236,45	239,60	159M	3.339
13/05/2021	0,57%	1,35	236,35	234,00	233,58	239,00	59M	6.329
12/05/2021	-0,38%	-0,90	235,00	233,97	232,42	235,00	108M	11.176
11/05/2021	-0,67%	-1,60	235,90	237,15	233,00	237,15	94M	7.789
10/05/2021	-1,19%	-2,86	237,50	240,29	237,50	240,35	70M	5.216
07/05/2021	-0,35%	-0,84	240,36	240,53	238,71	240,53	144M	6.787
06/05/2021	-0,54%	-1,30	241,20	241,29	237,13	241,29	171M	5.902
05/05/2021	-1,50%	-3,70	242,50	245,06	242,05	245,26	158M	9.827
04/05/2021	-0,48%	-1,19	246,20	247,40	243,20	247,40	81M	5.878
03/05/2021	0,16%	0,39	247,39	247,56	244,58	248,45	52M	6.738
30/04/2021	1,02%	2,50	247,00	243,54	243,32	247,00	76M	10.329
29/04/2021	0,20%	0,50	244,50	244,94	243,00	245,89	52M	5.069
28/04/2021	-1,81%	-4,50	244,00	246,70	243,25	246,70	129M	7.076
27/04/2021	0,40%	1,00	248,50	247,50	245,51	248,99	54M	3.356
26/04/2021	-0,60%	-1,50	247,50	247,51	247,06	249,35	89M	6.782
23/04/2021	1,52%	3,72	249,00	244,99	244,89	250,00	84M	4.829
22/04/2021	-1,81%	-4,52	245,28	249,49	244,20	249,49	128M	10.753
20/04/2021	-0,74%	-1,85	249,80	249,90	246,59	249,90	195M	9.914
19/04/2021	-1,31%	-3,35	251,65	253,99	249,35	254,52	110M	7.499
16/04/2021	0,02%	0,05	255,00	256,70	252,28	257,49	72M	6.354
15/04/2021	0,26%	0,66	254,95	253,00	252,12	254,95	78M	9.071
14/04/2021	-1,13%	-2,91	254,29	257,20	253,40	257,56	111M	5.440
13/04/2021	0,26%	0,66	257,20	255,89	253,70	257,20	58M	4.374
12/04/2021	1,00%	2,54	256,54	253,43	251,72	256,80	59M	4.057
09/04/2021	2,21%	5,50	254,00	250,00	249,65	254,00	63M	3.228
08/04/2021	-0,70%	-1,75	248,50	248,28	245,85	248,60	72M	9.434
07/04/2021	0,91%	2,26	250,25	247,00	245,49	250,25	70M	3.760
06/04/2021	-1,40%	-3,51	247,99	251,50	246,52	251,50	72M	5.809
05/04/2021	0,84%	2,10	251,50	249,15	247,36	251,50	98M	19.863
01/04/2021	2,55%	6,20	249,40	245,40	245,08	249,40	61M	6.271
31/03/2021	-1,74%	-4,30	243,20	247,50	242,90	248,00	74M	5.300
30/03/2021	-0,15%	-0,37	247,50	247,87	245,32	248,72	104M	8.019
29/03/2021	0,43%	1,07	247,87	247,58	246,42	249,50	62M	2.929
26/03/2021	2,53%	6,09	246,80	241,50	241,50	246,80	83M	3.187
25/03/2021	1,57%	3,71	240,71	238,29	235,56	240,71	61M	3.041
24/03/2021	1,03%	2,42	237,00	235,00	234,58	238,41	83M	2.160
23/03/2021	-0,71%	-1,67	234,58	235,84	233,06	235,84	45M	2.679
22/03/2021	1,74%	4,05	236,25	233,99	233,99	236,87	64M	5.025
19/03/2021	-1,98%	-4,70	232,20	235,93	231,30	235,93	252M	6.161
18/03/2021	-2,07%	-5,00	236,90	239,67	236,02	239,67	92M	6.484
17/03/2021	-0,02%	-0,05	241,90	242,41	240,00	242,86	42M	3.695
16/03/2021	-0,02%	-0,05	241,95	241,45	239,64	242,00	79M	5.363
15/03/2021	2,02%	4,80	242,00	239,05	239,05	242,30	62M	4.568
12/03/2021	0,11%	0,25	237,20	237,00	236,14	237,76	47M	3.329
11/03/2021	-1,55%	-3,73	236,95	238,80	236,42	239,10	104M	4.789
10/03/2021	-	-	240,68	243,26	238,93	243,92	92M	3.910

Date,Open,High,Low,Close,Volume
20-Sep-21,252.51,253.90,249.21,252.43,230818358
17-Sep-21,257.39,259.06,254.52,254.52,93698440
16-Sep-21,256.12,257.41,254.10,256.35,139801268
15-Sep-21,254.28,256.50,254.23,255.65,243764410
14-Sep-21,253.44,255.25,253.06,254.00,81717505
13-Sep-21,255.50,256.00,252.33,252.85,84748961
10-Sep-21,256.00,257.52,254.23,256.00,40461242
09-Sep-21,260.74,260.74,254.80,256.00,111131000
08-Sep-21,256.26,261.50,256.14,261.50,95048360
06-Sep-21,257.00,258.47,255.65,256.25,24393514
03-Sep-21,254.50,256.81,254.06,256.50,42403554
02-Sep-21,256.14,257.00,253.97,255.20,124054297
01-Sep-21,254.00,256.49,253.45,256.49,94077081
31-Aug-21,254.89,255.10,251.85,254.00,116537570
30-Aug-21,255.46,256.79,255.25,256.00,215544814
27-Aug-21,255.06,256.06,254.34,255.45,71591841
26-Aug-21,256.00,256.35,255.07,255.46,69564914
25-Aug-21,256.29,257.17,254.59,254.70,52245510
24-Aug-21,260.51,261.04,256.09,257.65,77894304
23-Aug-21,259.79,263.25,259.20,263.09,34828879
20-Aug-21,261.38,262.99,259.17,259.79,139975172
19-Aug-21,257.40,260.49,257.23,260.39,135498569
18-Aug-21,254.55,258.61,254.22,256.50,221212039
17-Aug-21,255.64,256.59,253.21,254.55,116255336
16-Aug-21,254.85,257.00,252.12,257.00,82069427
13-Aug-21,254.88,256.39,253.40,254.89,97111010
12-Aug-21,252.94,255.30,252.02,254.90,120829947
11-Aug-21,250.50,253.10,250.20,253.10,91447405
10-Aug-21,252.73,253.63,250.24,250.80,66460247
09-Aug-21,254.25,255.08,251.23,252.73,65585033
06-Aug-21,252.30,253.79,250.99,253.50,43790248
05-Aug-21,247.00,252.00,245.27,251.30,158646029
04-Aug-21,248.90,250.88,247.51,248.73,35302505
03-Aug-21,250.35,251.50,248.75,249.80,96621324
02-Aug-21,247.50,249.00,244.55,249.00,160634976
30-Jul-21,243.77,250.35,242.61,250.35,178519293
29-Jul-21,243.75,244.50,242.34,244.50,100743289
28-Jul-21,247.47,247.75,244.61,244.67,61484291
27-Jul-21,248.98,249.00,245.40,248.90,72031227
26-Jul-21,249.48,249.93,246.94,248.98,95825331
23-Jul-21,246.68,250.50,245.95,249.65,116820807
22-Jul-21,245.80,248.87,245.27,248.87,40040366
21-Jul-21,247.29,248.87,245.01,246.35,60444342
20-Jul-21,244.59,246.39,244.07,246.39,72659978
19-Jul-21,241.40,242.65,239.15,242.30,110651728
16-Jul-21,242.30,243.28,239.82,241.40,51858396
15-Jul-21,240.75,242.70,240.32,242.30,40643690
14-Jul-21,243.01,244.65,240.87,242.21,94534054
13-Jul-21,247.43,247.84,245.21,246.50,26767746
12-Jul-21,248.63,249.68,245.90,247.00,83089306
08-Jul-21,247.05,247.75,244.90,247.00,81455761
07-Jul-21,245.78,249.56,245.36,248.95,137606490
06-Jul-21,240.00,245.85,240.00,245.20,103008202
05-Jul-21,239.08,240.20,238.50,239.20,39751187
02-Jul-21,235.41,239.32,234.67,238.10,73651344
01-Jul-21,232.50,236.90,231.41,236.20,110881730
30-Jun-21,231.80,234.20,231.15,232.50,101574307
29-Jun-21,229.76,231.85,229.27,229.70,57294862
28-Jun-21,229.93,230.70,228.91,229.70,29075806
25-Jun-21,227.42,230.99,227.26,228.60,78025737
24-Jun-21,228.25,229.07,226.70,226.70,78672321
23-Jun-21,229.00,229.75,227.71,228.00,51815295
22-Jun-21,230.44,231.18,228.42,229.99,53018034
21-Jun-21,229.21,230.84,228.35,230.00,163962225
18-Jun-21,228.50,230.79,226.23,229.40,71094173
17-Jun-21,231.80,231.88,228.70,230.20,44475469
16-Jun-21,232.90,232.90,229.64,232.80,55224216
15-Jun-21,234.90,235.27,232.12,232.90,36634108
14-Jun-21,235.50,235.50,232.50,234.90,50715739
11-Jun-21,234.72,237.40,234.25,237.40,84606293
10-Jun-21,232.27,234.27,231.70,234.10,125668956
09-Jun-21,231.81,233.75,231.12,232.00,66848697
08-Jun-21,232.00,232.80,229.64,231.47,35134979
07-Jun-21,232.27,232.83,230.01,231.46,78113090
04-Jun-21,232.26,233.40,231.20,231.71,61736206
02-Jun-21,235.97,236.45,231.04,232.90,123021787
01-Jun-21,238.70,238.70,234.50,234.50,137515951
31-May-21,239.00,240.88,237.51,238.00,27110913
28-May-21,240.02,240.09,238.19,238.90,57563918
27-May-21,241.50,241.99,239.07,240.60,58694866
26-May-21,242.43,243.22,240.82,241.50,34864002
25-May-21,242.44,243.09,240.89,242.43,64227877
24-May-21,241.96,243.47,241.37,242.50,59344977
21-May-21,239.00,242.67,238.61,242.00,157649712
20-May-21,237.01,238.99,236.56,238.00,59224691
19-May-21,234.61,237.50,232.51,237.50,81466326
18-May-21,237.34,238.40,235.79,235.85,91613338
17-May-21,239.92,240.86,236.30,238.90,117878022
14-May-21,237.51,239.60,236.45,239.00,159456038
13-May-21,234.00,239.00,233.58,236.35,59496765
12-May-21,233.97,235.00,232.42,235.00,107559853
11-May-21,237.15,237.15,233.00,235.90,94095158
10-May-21,240.29,240.35,237.50,237.50,69823584
07-May-21,240.53,240.53,238.71,240.36,143716721
06-May-21,241.29,241.29,237.13,241.20,171479570
05-May-21,245.06,245.26,242.05,242.50,158410042
04-May-21,247.40,247.40,243.20,246.20,81101190
03-May-21,247.56,248.45,244.58,247.39,51841137
30-Apr-21,243.54,247.00,243.32,247.00,76247223
29-Apr-21,244.94,245.89,243.00,244.50,52451159
28-Apr-21,246.70,246.70,243.25,244.00,129365523
27-Apr-21,247.50,248.99,245.51,248.50,54213556
26-Apr-21,247.51,249.35,247.06,247.50,88738408
23-Apr-21,244.99,250.00,244.89,249.00,84452074
22-Apr-21,249.49,249.49,244.20,245.28,127524946
20-Apr-21,249.90,249.90,246.59,249.80,195305187
19-Apr-21,253.99,254.52,249.35,251.65,110294286
16-Apr-21,256.70,257.49,252.28,255.00,72480694
15-Apr-21,253.00,254.95,252.12,254.95,77737108
14-Apr-21,257.20,257.56,253.40,254.29,110607374
13-Apr-21,255.89,257.20,253.70,257.20,57736190
12-Apr-21,253.43,256.80,251.72,256.54,58559927
09-Apr-21,250.00,254.00,249.65,254.00,62741550
08-Apr-21,248.28,248.60,245.85,248.50,72490143
07-Apr-21,247.00,250.25,245.49,250.25,70159095
06-Apr-21,251.50,251.50,246.52,247.99,72031255
05-Apr-21,249.15,251.50,247.36,251.50,98284881
01-Apr-21,245.40,249.40,245.08,249.40,60559437
31-Mar-21,247.50,248.00,242.90,243.20,73822662
30-Mar-21,247.87,248.72,245.32,247.50,103780404
29-Mar-21,247.58,249.50,246.42,247.87,62384925
26-Mar-21,241.50,246.80,241.50,246.80,82875666
25-Mar-21,238.29,240.71,235.56,240.71,61135020
24-Mar-21,235.00,238.41,234.58,237.00,82586176
23-Mar-21,235.84,235.84,233.06,234.58,44846189
22-Mar-21,233.99,236.87,233.99,236.25,63582682
19-Mar-21,235.93,235.93,231.30,232.20,251747717
18-Mar-21,239.67,239.67,236.02,236.90,92266904
17-Mar-21,242.41,242.86,240.00,241.90,42061839
16-Mar-21,241.45,242.00,239.64,241.95,78638047
15-Mar-21,239.05,242.30,239.05,242.00,62184149
12-Mar-21,237.00,237.76,236.14,237.20,46799171
11-Mar-21,238.80,239.10,236.42,236.95,103551471
10-Mar-21,243.26,243.92,238.93,240.68,92022923

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos 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 padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: IVVB11

cotações, gráficos e mais...