papéis
login
mais

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
21/01/2022-1,62%-4,30261,00265,00261,00265,68177M14.208
20/01/2022-1,67%-4,50265,30270,09265,30271,48149M13.952
19/01/2022-2,93%-8,14269,80275,60269,70277,90254M13.006
18/01/2022-1,09%-3,06277,94278,50274,70278,50163M14.899
17/01/20220,25%0,70281,00280,75277,47281,0071M25.401
14/01/2022-0,60%-1,70280,30280,36278,70281,3277M6.546
13/01/2022-1,16%-3,32282,00285,74280,26286,1867M5.782
12/01/2022-0,55%-1,58285,32286,90284,13288,2845M4.881
11/01/2022-0,38%-1,10286,90288,14283,93289,40103M8.725
10/01/20220,02%0,05288,00286,72284,00288,1074M8.170
07/01/2022-1,15%-3,35287,95292,00287,02292,3978M5.327
06/01/2022-0,78%-2,30291,30292,00290,96293,6067M6.358
05/01/2022-0,99%-2,95293,60296,25293,21297,0099M6.106
04/01/2022-0,15%-0,45296,55298,02295,43299,5086M7.999
03/01/20221,17%3,44297,00292,50292,40297,00156M12.309
30/12/2021-1,41%-4,19293,56295,00290,55295,7193M9.033
29/12/20211,27%3,72297,75294,35294,27298,28114M3.008
28/12/2021-0,18%-0,53294,03295,97293,20296,1844M3.325
27/12/20210,67%1,97294,56293,38291,29294,56137M5.170
23/12/20210,82%2,37292,59290,22289,90294,3976M5.942
22/12/2021-0,37%-1,08290,22289,45288,03291,4298M4.622
21/12/20211,77%5,07291,30287,05286,54291,30101M6.723
20/12/2021-0,18%-0,51286,23283,49282,20286,2371M4.959
17/12/2021-1,24%-3,61286,74288,54285,00288,59107M14.417
16/12/2021-0,18%-0,53290,35292,00287,78294,97144M15.850
15/12/20211,47%4,21290,88287,74286,72291,98113M6.398
14/12/2021-0,46%-1,33286,67287,30284,14287,8063M4.570
13/12/20210,27%0,78288,00288,50287,05289,6371M4.699
10/12/20211,45%4,10287,22284,22284,22288,71267M6.837
09/12/2021-0,31%-0,88283,12283,60282,11286,2065M4.610
08/12/2021-1,08%-3,09284,00287,65282,03287,9695M5.788
07/12/20211,08%3,07287,09285,41285,00288,8761M4.139
06/12/20211,76%4,92284,02281,85279,00286,12165M8.462
03/12/2021-0,68%-1,90279,10281,12277,77282,17167M16.557
02/12/20210,72%2,00281,00278,99276,67282,80308M10.035
01/12/2021-0,55%-1,55279,00282,31279,00285,2485M14.312
30/11/2021-1,21%-3,45280,55282,50279,75283,72135M22.145
29/11/20211,74%4,85284,00282,28282,28285,7092M7.269
26/11/2021-2,22%-6,35279,15282,55278,16283,00219M9.265
25/11/2021-0,25%-0,71285,50286,25284,82286,9737M7.508
24/11/20210,27%0,76286,21285,44284,33286,8943M5.699
23/11/2021-0,08%-0,24285,45285,82284,57288,4598M4.461
22/11/2021-0,25%-0,72285,69286,41285,61289,3171M5.471
19/11/20210,61%1,73286,41284,67282,74287,8769M4.856
18/11/20210,61%1,72284,68283,00282,00285,7045M4.743
17/11/20210,69%1,95282,96280,00279,74282,9664M11.779
16/11/20211,04%2,89281,01277,02277,02282,2683M14.654
12/11/20211,54%4,22278,12274,49274,18278,6372M5.338
11/11/2021-1,64%-4,56273,90277,48272,80277,4883M7.602
10/11/2021-0,55%-1,54278,46278,01276,57279,41143M6.146
09/11/2021-1,40%-3,97280,00282,68277,80282,89130M8.488
08/11/20210,36%1,02283,97285,34283,05286,4886M4.840
05/11/2021-1,03%-2,95282,95285,31281,40285,78101M4.691
04/11/20210,92%2,60285,90284,70283,50286,1984M6.868
03/11/2021-0,25%-0,70283,30285,65282,02286,7373M7.291
01/11/20210,35%1,00284,00283,21283,00285,1568M8.687
29/10/20210,39%1,10283,00280,29279,53283,7875M11.608
28/10/20212,43%6,70281,90278,62278,41281,9098M6.048
27/10/2021-1,00%-2,78275,20277,49275,20278,4341M2.911
26/10/20210,54%1,48277,98277,70277,08279,4657M6.974
25/10/2021-0,85%-2,38276,50278,33275,21278,5061M4.955
22/10/2021-0,40%-1,12278,88284,00278,27287,49231M16.779
21/10/20211,82%5,01280,00277,00277,00280,76104M5.482
20/10/20210,36%0,98274,99273,88272,45275,0958M4.201
19/10/20211,56%4,21274,01272,01271,14275,61134M7.937
18/10/20211,43%3,80269,80266,91266,29269,9891M12.328
15/10/20210,11%0,28266,00266,17264,04267,1986M13.490
14/10/20211,59%4,16265,72262,64262,50266,97111M6.257
13/10/2021-0,76%-1,99261,56262,59260,75264,5038M3.568
11/10/20210,21%0,54263,55262,67262,37265,2562M4.151
08/10/2021-0,26%-0,69263,01263,55262,92265,0034M3.568
07/10/20211,41%3,66263,70262,22262,22265,8267M5.717
06/10/20210,52%1,34260,04257,97257,24260,6077M5.371
05/10/20211,78%4,52258,70255,89255,41259,90100M4.634
04/10/20210,07%0,18254,18254,79253,00256,0051M8.413
01/10/2021-0,39%-1,00254,00254,70250,91255,0073M17.269
30/09/2021-0,71%-1,82255,00256,55255,00259,1566M12.326
29/09/20210,18%0,47256,82257,40256,55258,9539M5.370
28/09/2021-1,18%-3,05256,35258,91256,35259,1054M4.771
27/09/20210,15%0,40259,40258,62257,40260,5744M4.192
24/09/20210,70%1,80259,00257,20256,94259,7387M8.260
23/09/20211,66%4,19257,20254,21253,84257,68114M7.963
22/09/20211,24%3,09253,01252,00251,10254,50139M11.162
21/09/2021-0,99%-2,51249,92253,31249,88254,21254M8.957
20/09/2021-0,82%-2,09252,43252,51249,21253,90231M7.489
17/09/2021-0,71%-1,83254,52257,39254,52259,0694M9.911
16/09/20210,27%0,70256,35256,12254,10257,41140M11.350
15/09/20210,65%1,65255,65254,28254,23256,50244M9.858
14/09/20210,45%1,15254,00253,44253,06255,2582M12.208
13/09/2021-1,23%-3,15252,85255,50252,33256,0085M5.675
10/09/20210,00%0,00256,00256,00254,23257,5240M4.351
09/09/2021-2,10%-5,50256,00260,74254,80260,74111M7.446
08/09/20212,05%5,25261,50256,26256,14261,5095M10.032
06/09/2021-0,10%-0,25256,25257,00255,65258,4724M7.037
03/09/20210,51%1,30256,50254,50254,06256,8142M4.824
02/09/2021-0,50%-1,29255,20256,14253,97257,00124M7.737
01/09/20210,98%2,49256,49254,00253,45256,4994M14.494
31/08/2021-0,78%-2,00254,00254,89251,85255,10117M22.512
30/08/20210,22%0,55256,00255,46255,25256,79216M9.358
27/08/20210,00%-0,01255,45255,06254,34256,0672M4.631
26/08/20210,30%0,76255,46256,00255,07256,3570M3.601
25/08/2021-1,14%-2,95254,70256,29254,59257,1752M5.472
24/08/2021-2,07%-5,44257,65260,51256,09261,0478M5.819
23/08/20211,27%3,30263,09259,79259,20263,2535M4.381
20/08/2021-0,23%-0,60259,79261,38259,17262,99140M7.892
19/08/20211,52%3,89260,39257,40257,23260,49135M8.326
18/08/20210,77%1,95256,50254,55254,22258,61221M13.380
17/08/2021-0,95%-2,45254,55255,64253,21256,59116M13.819
16/08/20210,83%2,11257,00254,85252,12257,0082M13.438
13/08/20210,00%-0,01254,89254,88253,40256,3997M6.117
12/08/20210,71%1,80254,90252,94252,02255,30121M6.359
11/08/20210,92%2,30253,10250,50250,20253,1091M5.094
10/08/2021-0,76%-1,93250,80252,73250,24253,6366M6.304
09/08/2021-0,30%-0,77252,73254,25251,23255,0866M4.627
06/08/20210,88%2,20253,50252,30250,99253,7944M4.745
05/08/20211,03%2,57251,30247,00245,27252,00159M6.667
04/08/2021-0,43%-1,07248,73248,90247,51250,8835M4.632
03/08/20210,32%0,80249,80250,35248,75251,5097M9.003
02/08/2021-0,54%-1,35249,00247,50244,55249,00161M19.298
30/07/20212,39%5,85250,35243,77242,61250,35179M13.568
29/07/2021-0,07%-0,17244,50243,75242,34244,50101M27.627
28/07/2021-1,70%-4,23244,67247,47244,61247,7561M7.085
27/07/2021-0,03%-0,08248,90248,98245,40249,0072M4.581
26/07/2021-0,27%-0,67248,98249,48246,94249,9396M4.462
23/07/20210,31%0,78249,65246,68245,95250,50117M3.860
22/07/20211,02%2,52248,87245,80245,27248,8740M2.999
21/07/2021-0,02%-0,04246,35247,29245,01248,8760M3.834
20/07/20211,69%4,09246,39244,59244,07246,3973M4.268
19/07/20210,37%0,90242,30241,40239,15242,65111M9.087
16/07/2021-0,37%-0,90241,40242,30239,82243,2852M8.555
15/07/20210,04%0,09242,30240,75240,32242,7041M6.877
14/07/2021-1,74%-4,29242,21243,01240,87244,6595M5.224
13/07/2021-0,20%-0,50246,50247,43245,21247,8427M4.760
12/07/2021--247,00248,63245,90249,6883M5.989


*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


© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito