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 |
| 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 |
| 22/03/2019 | 0,91% | 1,05 | 116,31 | 116,00 | 115,82 | 119,01 | 16M | 401 |
| 21/03/2019 | 2,51% | 2,82 | 115,26 | 113,74 | 112,90 | 115,97 | 20M | 314 |
| 20/03/2019 | -1,58% | -1,81 | 112,44 | 114,64 | 112,34 | 114,64 | 12M | 257 |
| 19/03/2019 | -0,17% | -0,20 | 114,25 | 114,85 | 113,69 | 115,00 | 13M | 223 |
| 18/03/2019 | -0,06% | -0,07 | 114,45 | 114,52 | 113,95 | 115,15 | 18M | 743 |
| 15/03/2019 | -0,41% | -0,47 | 114,52 | 115,33 | 114,49 | 115,49 | 2M | 171 |
| 14/03/2019 | 0,87% | 0,99 | 114,99 | 114,57 | 114,36 | 115,15 | 4M | 238 |
| 13/03/2019 | 0,47% | 0,53 | 114,00 | 114,03 | 113,79 | 114,72 | 3M | 270 |
| 12/03/2019 | -0,41% | -0,47 | 113,47 | 113,80 | 112,91 | 113,80 | 11M | 1.012 |
| 11/03/2019 | 0,94% | 1,06 | 113,94 | 113,00 | 112,00 | 113,94 | 12M | 158 |
| 08/03/2019 | -0,25% | -0,28 | 112,88 | 113,00 | 111,65 | 113,00 | 3M | 265 |
| 07/03/2019 | 0,27% | 0,31 | 113,16 | 112,85 | 112,85 | 114,05 | 5M | 272 |
| 06/03/2019 | 0,35% | 0,39 | 112,85 | 111,65 | 111,28 | 113,30 | 1M | 175 |
| 01/03/2019 | 1,09% | 1,21 | 112,46 | 111,70 | 111,00 | 112,98 | 4M | 241 |
| 28/02/2019 | 0,42% | 0,46 | 111,25 | 110,79 | 110,16 | 111,57 | 2M | 158 |
| 27/02/2019 | -0,59% | -0,66 | 110,79 | 111,29 | 109,51 | 111,29 | 3M | 263 |
| 26/02/2019 | 0,03% | 0,03 | 111,45 | 111,74 | 111,22 | 111,90 | 3M | 166 |
| 25/02/2019 | 0,39% | 0,43 | 111,42 | 110,94 | 110,94 | 111,60 | 1M | 155 |
| 22/02/2019 | -0,17% | -0,19 | 110,99 | 110,10 | 110,10 | 111,00 | 2M | 124 |
| 21/02/2019 | 0,84% | 0,93 | 111,18 | 110,26 | 110,26 | 111,26 | 4M | 177 |
| 20/02/2019 | 0,46% | 0,51 | 110,25 | 110,32 | 109,00 | 110,56 | 965K | 127 |
| 19/02/2019 | -0,05% | -0,06 | 109,74 | 109,59 | 109,10 | 110,04 | 16M | 142 |
| 18/02/2019 | 0,83% | 0,90 | 109,80 | 109,49 | 108,90 | 110,46 | 732K | 180 |
| 15/02/2019 | -0,02% | -0,02 | 108,90 | 109,00 | 106,53 | 109,61 | 2M | 200 |
| 14/02/2019 | -1,06% | -1,17 | 108,92 | 110,11 | 108,51 | 111,47 | 4M | 1.638 |
| 13/02/2019 | 1,38% | 1,50 | 110,09 | 109,00 | 108,95 | 110,09 | 4M | 224 |
| 12/02/2019 | 0,64% | 0,69 | 108,59 | 108,49 | 107,52 | 108,59 | 7M | 1.346 |
| 11/02/2019 | 1,03% | 1,10 | 107,90 | 107,06 | 107,00 | 108,46 | 4M | 202 |
| 08/02/2019 | 0,22% | 0,23 | 106,80 | 106,57 | 105,81 | 107,09 | 2M | 156 |
| 07/02/2019 | -0,62% | -0,67 | 106,57 | 107,59 | 105,36 | 107,60 | 8M | 236 |
| 06/02/2019 | 0,72% | 0,77 | 107,24 | 106,41 | 106,41 | 107,65 | 29M | 280 |
| 05/02/2019 | 0,75% | 0,79 | 106,47 | 106,06 | 106,01 | 106,95 | 2M | 236 |
| 04/02/2019 | 0,74% | 0,78 | 105,68 | 105,02 | 105,00 | 106,00 | 2M | 200 |
| 01/02/2019 | 0,36% | 0,38 | 104,90 | 104,53 | 104,52 | 105,83 | 8M | 272 |
| 31/01/2019 | -0,22% | -0,23 | 104,52 | 104,64 | 103,70 | 105,45 | 6M | 291 |
| 30/01/2019 | 0,63% | 0,66 | 104,75 | 105,45 | 104,34 | 105,50 | 3M | 839 |
| 29/01/2019 | -1,36% | -1,43 | 104,09 | 105,50 | 104,01 | 105,90 | 2M | 376 |
| 28/01/2019 | -0,30% | -0,32 | 105,52 | 106,00 | 104,90 | 106,06 | 2M | 274 |
| 24/01/2019 | 0,94% | 0,99 | 105,84 | 105,47 | 104,69 | 106,00 | 6M | 900 |
| 23/01/2019 | -0,57% | -0,60 | 104,85 | 106,42 | 104,75 | 106,93 | 4M | 289 |
| 22/01/2019 | -0,24% | -0,25 | 105,45 | 105,70 | 105,40 | 106,25 | 31M | 220 |
| 21/01/2019 | -0,25% | -0,26 | 105,70 | 106,00 | 105,50 | 106,99 | 1M | 251 |
Date,Open,High,Low,Close,Volume
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-19,116.00,119.01,115.82,116.31,16028904
21-Mar-19,113.74,115.97,112.90,115.26,19949432
20-Mar-19,114.64,114.64,112.34,112.44,11674100
19-Mar-19,114.85,115.00,113.69,114.25,12901662
18-Mar-19,114.52,115.15,113.95,114.45,18469086
15-Mar-19,115.33,115.49,114.49,114.52,1879894
14-Mar-19,114.57,115.15,114.36,114.99,4048546
13-Mar-19,114.03,114.72,113.79,114.00,3452348
12-Mar-19,113.80,113.80,112.91,113.47,11295680
11-Mar-19,113.00,113.94,112.00,113.94,11613674
08-Mar-19,113.00,113.00,111.65,112.88,3066912
07-Mar-19,112.85,114.05,112.85,113.16,4951799
06-Mar-19,111.65,113.30,111.28,112.85,1465704
01-Mar-19,111.70,112.98,111.00,112.46,3816734
28-Feb-19,110.79,111.57,110.16,111.25,2076758
27-Feb-19,111.29,111.29,109.51,110.79,3241667
26-Feb-19,111.74,111.90,111.22,111.45,2750287
25-Feb-19,110.94,111.60,110.94,111.42,1163979
22-Feb-19,110.10,111.00,110.10,110.99,2054776
21-Feb-19,110.26,111.26,110.26,111.18,4169822
20-Feb-19,110.32,110.56,109.00,110.25,964575
19-Feb-19,109.59,110.04,109.10,109.74,16433395
18-Feb-19,109.49,110.46,108.90,109.80,731877
15-Feb-19,109.00,109.61,106.53,108.90,1761778
14-Feb-19,110.11,111.47,108.51,108.92,3712117
13-Feb-19,109.00,110.09,108.95,110.09,3781952
12-Feb-19,108.49,108.59,107.52,108.59,6963792
11-Feb-19,107.06,108.46,107.00,107.90,3681298
08-Feb-19,106.57,107.09,105.81,106.80,2200745
07-Feb-19,107.59,107.60,105.36,106.57,7623743
06-Feb-19,106.41,107.65,106.41,107.24,29359742
05-Feb-19,106.06,106.95,106.01,106.47,2381223
04-Feb-19,105.02,106.00,105.00,105.68,2207041
01-Feb-19,104.53,105.83,104.52,104.90,7684869
31-Jan-19,104.64,105.45,103.70,104.52,5576950
30-Jan-19,105.45,105.50,104.34,104.75,3419948
29-Jan-19,105.50,105.90,104.01,104.09,1979376
28-Jan-19,106.00,106.06,104.90,105.52,2131366
24-Jan-19,105.47,106.00,104.69,105.84,5607047
23-Jan-19,106.42,106.93,104.75,104.85,4043421
22-Jan-19,105.70,106.25,105.40,105.45,30600986
21-Jan-19,106.00,106.99,105.50,105.70,1195673
18-Jan-19,104.55,106.90,104.55,105.96,1195673
17-Jan-19,103.87,104.78,103.50,104.53,1195673
16-Jan-19,103.00,104.15,103.00,104.15,1195673
15-Jan-19,102.09,103.20,101.55,103.00,1195673
14-Jan-19,101.40,102.00,100.01,101.80,1195673
11-Jan-19,102.00,104.01,101.60,102.00,1195673
10-Jan-19,100.69,102.02,100.21,102.01,1195673
09-Jan-19,101.60,102.05,100.50,101.26,1195673
08-Jan-19,102.00,102.00,100.30,101.20,1195673
07-Jan-19,99.69,101.50,99.05,101.15,1195673
04-Jan-19,99.95,100.08,98.50,99.70,1195673
03-Jan-19,99.01,103.70,97.49,97.99,1195673
02-Jan-19,102.69,102.69,100.52,100.52,1195673
28-Dec-18,102.70,103.63,101.01,102.70,1195673
27-Dec-18,100.61,102.28,98.74,99.65,1195673
26-Dec-18,99.20,100.60,97.35,100.50,1195673
21-Dec-18,101.00,102.49,99.50,100.65,1195673
20-Dec-18,104.05,104.05,99.82,101.00,1195673
19-Dec-18,105.40,106.01,103.76,104.15,1195673
18-Dec-18,105.07,106.60,104.00,105.45,1195673
17-Dec-18,108.60,109.19,105.40,105.67,1195673
14-Dec-18,108.76,109.97,107.83,108.35,1195673
13-Dec-18,109.25,112.00,108.76,109.12,1195673
12-Dec-18,110.00,111.09,108.71,109.20,1195673
11-Dec-18,110.01,110.78,109.13,109.55,1195673
10-Dec-18,109.15,111.94,107.75,109.55,1195673
07-Dec-18,111.99,111.99,108.78,109.15,1195673
06-Dec-18,111.99,111.99,109.02,109.85,1195673
05-Dec-18,110.90,113.10,110.00,112.00,1195673
04-Dec-18,113.89,113.89,110.90,110.90,1195673
03-Dec-18,114.00,114.00,112.50,113.42,1195673
30-Nov-18,112.00,112.97,111.01,112.90,1195673
29-Nov-18,111.27,112.49,111.11,112.49,1195673
*exoneração de responsabilidade