Cotação atual, histórico e gráfico do papel: IVVB11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 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 |
| 18/01/2019 | 1,37% | 1,43 | 105,96 | 104,55 | 104,55 | 106,90 | 7M | 257 |
| 17/01/2019 | 0,36% | 0,38 | 104,53 | 103,87 | 103,50 | 104,78 | 4M | 219 |
| 16/01/2019 | 1,12% | 1,15 | 104,15 | 103,00 | 103,00 | 104,15 | 6M | 194 |
| 15/01/2019 | 1,18% | 1,20 | 103,00 | 102,09 | 101,55 | 103,20 | 2M | 190 |
| 14/01/2019 | -0,20% | -0,20 | 101,80 | 101,40 | 100,01 | 102,00 | 16M | 896 |
| 11/01/2019 | -0,01% | -0,01 | 102,00 | 102,00 | 101,60 | 104,01 | 22M | 378 |
| 10/01/2019 | 0,74% | 0,75 | 102,01 | 100,69 | 100,21 | 102,02 | 5M | 446 |
| 09/01/2019 | 0,06% | 0,06 | 101,26 | 101,60 | 100,50 | 102,05 | 11M | 1.999 |
| 08/01/2019 | 0,05% | 0,05 | 101,20 | 102,00 | 100,30 | 102,00 | 4M | 256 |
| 07/01/2019 | 1,45% | 1,45 | 101,15 | 99,69 | 99,05 | 101,50 | 4M | 324 |
| 04/01/2019 | 1,75% | 1,71 | 99,70 | 99,95 | 98,50 | 100,08 | 9M | 567 |
| 03/01/2019 | -2,52% | -2,53 | 97,99 | 99,01 | 97,49 | 103,70 | 17M | 1.202 |
| 02/01/2019 | -2,12% | -2,18 | 100,52 | 102,69 | 100,52 | 102,69 | 7M | 409 |
| 28/12/2018 | 3,06% | 3,05 | 102,70 | 102,70 | 101,01 | 103,63 | 6M | 191 |
| 27/12/2018 | -0,85% | -0,85 | 99,65 | 100,61 | 98,74 | 102,28 | 5M | 234 |
| 26/12/2018 | -0,15% | -0,15 | 100,50 | 99,20 | 97,35 | 100,60 | 9M | 420 |
| 21/12/2018 | -0,35% | -0,35 | 100,65 | 101,00 | 99,50 | 102,49 | 5M | 235 |
| 20/12/2018 | -3,02% | -3,15 | 101,00 | 104,05 | 99,82 | 104,05 | 9M | 1.381 |
| 19/12/2018 | -1,23% | -1,30 | 104,15 | 105,40 | 103,76 | 106,01 | 9M | 298 |
| 18/12/2018 | -0,21% | -0,22 | 105,45 | 105,07 | 104,00 | 106,60 | 8M | 439 |
| 17/12/2018 | -2,47% | -2,68 | 105,67 | 108,60 | 105,40 | 109,19 | 12M | 549 |
| 14/12/2018 | -0,71% | -0,77 | 108,35 | 108,76 | 107,83 | 109,97 | 1M | 114 |
| 13/12/2018 | -0,07% | -0,08 | 109,12 | 109,25 | 108,76 | 112,00 | 1M | 91 |
| 12/12/2018 | -0,32% | -0,35 | 109,20 | 110,00 | 108,71 | 111,09 | 1M | 81 |
| 11/12/2018 | 0,00% | 0,00 | 109,55 | 110,01 | 109,13 | 110,78 | 2M | 87 |
| 10/12/2018 | 0,37% | 0,40 | 109,55 | 109,15 | 107,75 | 111,94 | 6M | 121 |
| 07/12/2018 | -0,64% | -0,70 | 109,15 | 111,99 | 108,78 | 111,99 | 2M | 107 |
| 06/12/2018 | -1,92% | -2,15 | 109,85 | 111,99 | 109,02 | 111,99 | 4M | 205 |
| 05/12/2018 | 0,99% | 1,10 | 112,00 | 110,90 | 110,00 | 113,10 | 1M | 761 |
| 04/12/2018 | -2,22% | -2,52 | 110,90 | 113,89 | 110,90 | 113,89 | 5M | 816 |
| 03/12/2018 | 0,46% | 0,52 | 113,42 | 114,00 | 112,50 | 114,00 | 3M | 167 |
| 30/11/2018 | 0,36% | 0,41 | 112,90 | 112,00 | 111,01 | 112,97 | 7M | 529 |
| 29/11/2018 | 0,89% | 0,99 | 112,49 | 111,27 | 111,11 | 112,49 | 2M | 102 |
| 28/11/2018 | 1,32% | 1,45 | 111,50 | 109,09 | 109,09 | 111,50 | 4M | 121 |
| 27/11/2018 | -0,98% | -1,09 | 110,05 | 110,90 | 109,01 | 110,90 | 3M | 105 |
| 26/11/2018 | 4,85% | 5,14 | 111,14 | 106,22 | 106,22 | 111,17 | 8M | 331 |
| 23/11/2018 | -1,21% | -1,30 | 106,00 | 107,29 | 104,00 | 107,29 | 3M | 513 |
| 22/11/2018 | 0,19% | 0,20 | 107,30 | 107,10 | 103,55 | 107,30 | 1M | 199 |
| 21/11/2018 | -0,60% | -0,65 | 107,10 | 107,44 | 106,50 | 107,68 | 2M | 143 |
| 19/11/2018 | -0,71% | -0,77 | 107,75 | 108,60 | 106,95 | 109,97 | 2M | 134 |
| 16/11/2018 | -0,51% | -0,56 | 108,52 | 110,21 | 107,43 | 110,21 | 2M | 125 |
| 14/11/2018 | -1,02% | -1,12 | 109,08 | 110,10 | 107,75 | 110,81 | 7M | 162 |
| 13/11/2018 | 0,82% | 0,90 | 110,20 | 108,62 | 108,62 | 111,00 | 2M | 506 |
| 12/11/2018 | 0,05% | 0,05 | 109,30 | 111,11 | 108,57 | 111,34 | 2M | 500 |
| 09/11/2018 | -1,49% | -1,65 | 109,25 | 110,90 | 109,25 | 111,99 | 5M | 148 |
| 08/11/2018 | -0,81% | -0,90 | 110,90 | 110,74 | 110,74 | 112,00 | 11M | 145 |
| 07/11/2018 | 2,57% | 2,80 | 111,80 | 110,00 | 109,89 | 111,80 | 8M | 296 |
| 06/11/2018 | 0,55% | 0,60 | 109,00 | 108,40 | 106,50 | 109,53 | 3M | 140 |
| 05/11/2018 | 1,13% | 1,21 | 108,40 | 107,20 | 106,50 | 108,40 | 3M | 149 |
| 01/11/2018 | 0,22% | 0,24 | 107,19 | 107,99 | 105,61 | 107,99 | 7M | 1.915 |
| 31/10/2018 | 1,95% | 2,05 | 106,95 | 105,51 | 105,51 | 107,99 | 46M | 210 |
| 30/10/2018 | 0,82% | 0,85 | 104,90 | 104,59 | 103,60 | 104,90 | 3M | 111 |
| 29/10/2018 | 1,02% | 1,05 | 104,05 | 101,90 | 100,03 | 104,78 | 12M | 639 |
| 26/10/2018 | -3,01% | -3,20 | 103,00 | 106,67 | 102,15 | 106,67 | 16M | 312 |
| 25/10/2018 | 0,81% | 0,85 | 106,20 | 105,02 | 104,02 | 106,50 | 6M | 656 |
| 24/10/2018 | -1,73% | -1,85 | 105,35 | 107,20 | 105,35 | 107,50 | 4M | 167 |
| 23/10/2018 | -0,23% | -0,25 | 107,20 | 106,49 | 105,93 | 107,56 | 3M | 238 |
| 22/10/2018 | -1,02% | -1,11 | 107,45 | 109,77 | 106,50 | 109,99 | 6M | 461 |
| 19/10/2018 | -0,54% | -0,59 | 108,56 | 110,00 | 108,41 | 110,00 | 3M | 103 |
| 18/10/2018 | -0,27% | -0,30 | 109,15 | 109,67 | 108,33 | 109,82 | 3M | 341 |
| 17/10/2018 | -1,17% | -1,30 | 109,45 | 110,73 | 108,89 | 110,73 | 2M | 132 |
| 16/10/2018 | 1,51% | 1,65 | 110,75 | 108,53 | 108,10 | 110,75 | 4M | 187 |
| 15/10/2018 | -0,02% | -0,02 | 109,10 | 109,20 | 108,40 | 110,80 | 30M | 233 |
| 11/10/2018 | -1,69% | -1,88 | 109,12 | 110,57 | 108,76 | 111,00 | 18M | 399 |
| 10/10/2018 | -2,29% | -2,60 | 111,00 | 113,54 | 111,00 | 114,00 | 13M | 235 |
| 09/10/2018 | -1,22% | -1,40 | 113,60 | 114,84 | 112,82 | 114,92 | 7M | 672 |
| 08/10/2018 | -2,31% | -2,72 | 115,00 | 114,90 | 110,55 | 115,07 | 10M | 1.274 |
| 05/10/2018 | -1,52% | -1,82 | 117,72 | 118,04 | 117,32 | 119,40 | 5M | 958 |
| 04/10/2018 | -0,55% | -0,66 | 119,54 | 120,00 | 119,12 | 120,64 | 6M | 163 |
| 03/10/2018 | -0,99% | -1,20 | 120,20 | 119,27 | 118,01 | 121,68 | 28M | 1.017 |
| 02/10/2018 | -2,22% | -2,76 | 121,40 | 123,47 | 121,01 | 123,47 | 54M | 529 |
| 01/10/2018 | 0,05% | 0,06 | 124,16 | 124,11 | 123,90 | 126,00 | 13M | 567 |
| 28/09/2018 | 1,02% | 1,25 | 124,10 | 122,86 | 122,86 | 125,00 | 9M | 603 |
| 27/09/2018 | -0,69% | -0,85 | 122,85 | 123,70 | 122,55 | 124,29 | 3M | 637 |
| 26/09/2018 | -1,44% | -1,81 | 123,70 | 125,50 | 123,60 | 125,51 | 26M | 326 |
| 25/09/2018 | -0,66% | -0,84 | 125,51 | 127,12 | 125,51 | 127,98 | 8M | 321 |
| 24/09/2018 | 0,64% | 0,80 | 126,35 | 125,70 | 125,00 | 126,52 | 13M | 148 |
Date,Open,High,Low,Close,Volume
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-19,104.55,106.90,104.55,105.96,7288094
17-Jan-19,103.87,104.78,103.50,104.53,3561740
16-Jan-19,103.00,104.15,103.00,104.15,6474231
15-Jan-19,102.09,103.20,101.55,103.00,1866119
14-Jan-19,101.40,102.00,100.01,101.80,16283886
11-Jan-19,102.00,104.01,101.60,102.00,21891008
10-Jan-19,100.69,102.02,100.21,102.01,4770590
09-Jan-19,101.60,102.05,100.50,101.26,10741750
08-Jan-19,102.00,102.00,100.30,101.20,3574919
07-Jan-19,99.69,101.50,99.05,101.15,3883579
04-Jan-19,99.95,100.08,98.50,99.70,9366435
03-Jan-19,99.01,103.70,97.49,97.99,17007670
02-Jan-19,102.69,102.69,100.52,100.52,7008048
28-Dec-18,102.70,103.63,101.01,102.70,6273859
27-Dec-18,100.61,102.28,98.74,99.65,4637202
26-Dec-18,99.20,100.60,97.35,100.50,9083094
21-Dec-18,101.00,102.49,99.50,100.65,4565919
20-Dec-18,104.05,104.05,99.82,101.00,9041145
19-Dec-18,105.40,106.01,103.76,104.15,8595293
18-Dec-18,105.07,106.60,104.00,105.45,8145005
17-Dec-18,108.60,109.19,105.40,105.67,12261181
14-Dec-18,108.76,109.97,107.83,108.35,1460380
13-Dec-18,109.25,112.00,108.76,109.12,1369029
12-Dec-18,110.00,111.09,108.71,109.20,1074603
11-Dec-18,110.01,110.78,109.13,109.55,2311751
10-Dec-18,109.15,111.94,107.75,109.55,5716624
07-Dec-18,111.99,111.99,108.78,109.15,2312847
06-Dec-18,111.99,111.99,109.02,109.85,4491532
05-Dec-18,110.90,113.10,110.00,112.00,1351293
04-Dec-18,113.89,113.89,110.90,110.90,5351578
03-Dec-18,114.00,114.00,112.50,113.42,3400952
30-Nov-18,112.00,112.97,111.01,112.90,7049147
29-Nov-18,111.27,112.49,111.11,112.49,2003206
28-Nov-18,109.09,111.50,109.09,111.50,3826886
27-Nov-18,110.90,110.90,109.01,110.05,3002464
26-Nov-18,106.22,111.17,106.22,111.14,7725346
23-Nov-18,107.29,107.29,104.00,106.00,3022716
22-Nov-18,107.10,107.30,103.55,107.30,1389074
21-Nov-18,107.44,107.68,106.50,107.10,1955417
19-Nov-18,108.60,109.97,106.95,107.75,2239083
16-Nov-18,110.21,110.21,107.43,108.52,2175252
14-Nov-18,110.10,110.81,107.75,109.08,6718775
13-Nov-18,108.62,111.00,108.62,110.20,1839330
12-Nov-18,111.11,111.34,108.57,109.30,1593060
09-Nov-18,110.90,111.99,109.25,109.25,4724302
08-Nov-18,110.74,112.00,110.74,110.90,11431036
07-Nov-18,110.00,111.80,109.89,111.80,7648141
06-Nov-18,108.40,109.53,106.50,109.00,3166957
05-Nov-18,107.20,108.40,106.50,108.40,3158054
01-Nov-18,107.99,107.99,105.61,107.19,7340213
31-Oct-18,105.51,107.99,105.51,106.95,45502882
30-Oct-18,104.59,104.90,103.60,104.90,2678378
29-Oct-18,101.90,104.78,100.03,104.05,11896713
26-Oct-18,106.67,106.67,102.15,103.00,15533192
25-Oct-18,105.02,106.50,104.02,106.20,6027101
24-Oct-18,107.20,107.50,105.35,105.35,4091322
23-Oct-18,106.49,107.56,105.93,107.20,2777418
22-Oct-18,109.77,109.99,106.50,107.45,6070410
19-Oct-18,110.00,110.00,108.41,108.56,3229129
18-Oct-18,109.67,109.82,108.33,109.15,3134444
17-Oct-18,110.73,110.73,108.89,109.45,1860002
16-Oct-18,108.53,110.75,108.10,110.75,3585990
15-Oct-18,109.20,110.80,108.40,109.10,30031688
11-Oct-18,110.57,111.00,108.76,109.12,17595622
10-Oct-18,113.54,114.00,111.00,111.00,13230983
09-Oct-18,114.84,114.92,112.82,113.60,7356934
08-Oct-18,114.90,115.07,110.55,115.00,10495624
05-Oct-18,118.04,119.40,117.32,117.72,5381561
04-Oct-18,120.00,120.64,119.12,119.54,5727545
03-Oct-18,119.27,121.68,118.01,120.20,27560984
02-Oct-18,123.47,123.47,121.01,121.40,54176911
01-Oct-18,124.11,126.00,123.90,124.16,12812568
28-Sep-18,122.86,125.00,122.86,124.10,8876799
27-Sep-18,123.70,124.29,122.55,122.85,3442466
26-Sep-18,125.50,125.51,123.60,123.70,26408766
25-Sep-18,127.12,127.98,125.51,125.51,8226642
24-Sep-18,125.70,126.52,125.00,126.35,13137501
21-Sep-18,127.65,127.65,125.17,125.55,13137501
20-Sep-18,127.46,127.46,126.38,126.45,13137501
19-Sep-18,127.26,127.69,126.14,127.50,13137501
18-Sep-18,126.93,127.34,126.49,127.33,13137501
17-Sep-18,128.35,129.00,125.93,126.20,13137501
14-Sep-18,129.64,129.64,127.83,128.35,13137501
13-Sep-18,126.11,129.14,126.11,128.15,13137501
12-Sep-18,126.59,126.82,125.71,126.70,13137501
11-Sep-18,125.18,127.31,125.18,126.85,13137501
10-Sep-18,127.50,127.50,124.36,124.75,13137501
06-Sep-18,126.38,126.87,124.80,124.80,13137501
05-Sep-18,127.49,128.90,125.64,126.35,13137501
04-Sep-18,129.10,134.00,126.79,127.16,13137501
03-Sep-18,125.15,132.00,125.15,130.00,13137501
31-Aug-18,127.89,127.89,124.50,125.20,13137501
30-Aug-18,127.40,129.19,127.15,127.15,13137501
29-Aug-18,126.90,127.54,126.49,126.70,13137501
28-Aug-18,125.30,127.00,125.20,126.12,13137501
27-Aug-18,125.27,125.30,123.90,124.85,13137501
24-Aug-18,125.19,125.35,123.55,124.60,13137501
23-Aug-18,122.99,125.00,122.50,124.35,13137501
22-Aug-18,122.07,123.75,122.07,122.61,13137501
21-Aug-18,120.00,122.08,120.00,122.05,13137501
20-Aug-18,118.00,119.89,118.00,119.42,13137501
17-Aug-18,117.01,118.50,117.01,117.80,13137501
16-Aug-18,116.60,118.00,115.95,117.00,13137501
15-Aug-18,116.00,116.40,115.44,115.95,13137501
14-Aug-18,115.80,117.00,115.80,115.80,13137501
13-Aug-18,116.00,117.10,115.80,115.80,13137501
10-Aug-18,114.99,116.16,114.99,115.40,13137501
09-Aug-18,114.00,115.24,114.00,114.70,13137501
08-Aug-18,113.59,114.00,112.81,113.45,13137501
07-Aug-18,112.00,113.83,111.99,113.40,13137501
*exoneração de responsabilidade