ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e 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


-

Cotação atual: (-)
carregando cotação

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


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
26/05/2020-2,19%-3,85172,15175,48172,15175,4970M3.414
25/05/2020-0,42%-0,75176,00176,77172,00176,9532M2.657
22/05/2020-0,06%-0,10176,75178,00174,85178,1758M1.978
21/05/2020-2,94%-5,35176,85180,17176,50180,4775M3.602
20/05/2020-0,98%-1,80182,20183,70181,00183,9077M1.707
19/05/20201,06%1,93184,00181,50180,94184,0068M1.913
18/05/20201,15%2,07182,07181,81180,67182,6895M2.013
15/05/20201,06%1,88180,00178,00176,17180,0089M2.779
14/05/2020-0,55%-0,98178,12178,70176,41179,63139M2.380
13/05/2020-1,16%-2,10179,10180,90177,87182,8297M3.846
12/05/2020-1,20%-2,20181,20182,12180,90184,49141M2.951
11/05/20201,47%2,65183,40180,75180,74184,4989M2.337
08/05/2020-1,23%-2,25180,75182,90178,20183,93114M2.402
07/05/20204,78%8,35183,00180,00179,61183,00130M3.689
06/05/20201,40%2,41174,65174,00174,00176,0073M1.648
05/05/20201,80%3,04172,24170,48170,30173,9057M2.156
04/05/2020-0,76%-1,30169,20169,48167,22170,0061M2.491
30/04/20201,01%1,70170,50169,50169,00171,99119M1.488
29/04/2020-0,79%-1,35168,80170,82168,60173,25168M2.421
28/04/2020-2,75%-4,82170,15176,00169,51176,50117M2.272
27/04/20201,34%2,32174,97174,00172,70177,34125M2.033
24/04/20203,68%6,13172,65168,72168,72174,50170M3.433
23/04/20202,10%3,42166,52163,90163,53169,7580M1.447
22/04/20201,18%1,90163,10160,30160,24163,5460M2.890
20/04/2020-0,56%-0,90161,20159,01159,01163,2769M2.246
17/04/20200,78%1,25162,10161,79159,92162,6055M1.311
16/04/20202,42%3,80160,85157,55155,88160,8534M880
15/04/2020-0,95%-1,50157,05157,77155,91157,7731M1.275
14/04/20202,97%4,57158,55155,14155,14159,0091M7.780
13/04/20200,83%1,26153,98152,73152,16154,4746M876
09/04/20200,61%0,92152,72152,10151,20153,4066M1.549
08/04/20201,44%2,15151,80150,51149,70152,4066M1.804
07/04/2020-0,76%-1,15149,65153,60149,12154,50100M3.644
06/04/20205,09%7,30150,80146,01145,70152,00155M6.230
03/04/20200,00%0,00143,50142,99140,52144,5096M2.807
02/04/20202,14%3,00143,50140,51139,00143,5093M933
01/04/2020-2,85%-4,12140,50141,99138,32143,00142M1.414
31/03/2020-0,95%-1,38144,62145,00141,00146,8657M1.305
30/03/20204,73%6,60146,00141,06141,00149,2180M1.087
27/03/2020-1,24%-1,75139,40139,40138,14141,90118M2.659
26/03/20205,22%7,00141,15133,75132,79141,15157M2.228
25/03/2020-0,63%-0,85134,15134,30131,48137,68133M2.354
24/03/20208,87%11,00135,00128,21128,21135,00133M1.982
23/03/2020-0,80%-1,00124,00127,00120,66128,09400M1.642
20/03/2020-4,76%-6,25125,00133,00124,04135,00405M4.671
19/03/2020-1,69%-2,25131,25131,94128,04135,91156M1.379
18/03/2020-2,20%-3,00133,50133,88127,16136,90522M3.117
17/03/20205,63%7,28136,50131,01128,89137,66389M3.500
16/03/2020-7,73%-10,83129,22129,74127,70137,00172M1.760
13/03/202010,28%13,05140,05132,18127,70140,05225M2.403
12/03/2020-8,73%-12,15127,00135,20127,00135,20312M2.262
11/03/2020-3,37%-4,85139,15140,89137,55141,59132M1.863
10/03/20203,75%5,20144,00142,97137,40145,9382M2.115
09/03/2020-6,04%-8,92138,80142,72138,80144,39134M2.416
06/03/2020-1,55%-2,33147,72146,18144,36147,8883M1.397
05/03/2020-2,56%-3,95150,05152,49149,39153,8948M1.033
04/03/20205,91%8,60154,00148,68147,79154,0099M1.306
03/03/2020-2,17%-3,23145,40149,00144,46150,6796M2.140
02/03/20204,99%7,07148,63141,80141,56148,6399M2.080
28/02/2020-1,52%-2,19141,56142,50138,23142,61147M2.513
27/02/2020-2,88%-4,27143,75146,20143,75148,40102M1.912
26/02/2020-5,87%-9,23148,02151,50148,02151,5083M1.962
21/02/2020-1,04%-1,65157,25158,67156,64160,0043M1.073
20/02/20200,16%0,25158,90158,87157,56159,8233M883
19/02/20200,56%0,89158,65158,50157,76159,2329M672
18/02/2020-0,77%-1,22157,76157,85156,75159,4936M848
17/02/20202,13%3,31158,98156,90156,30158,9913M780
14/02/2020-1,29%-2,03155,67157,70155,43157,9951M1.257
13/02/20200,13%0,20157,70158,00155,88158,3519M859
12/02/20200,86%1,35157,50157,00156,56157,8937M923
11/02/20200,35%0,55156,15155,71155,60156,9930M1.039
10/02/20201,10%1,70155,60154,01153,91155,6023M988
07/02/20200,26%0,40153,90153,55153,51154,9031M922
06/02/20201,32%2,00153,50151,99151,80153,7836M962
05/02/20200,60%0,90151,50151,02151,02152,7934M814
04/02/20201,78%2,63150,60148,77148,77150,9314M728
03/02/2020-0,09%-0,13147,97148,60146,32149,9819M802
31/01/2020-1,19%-1,79148,10149,88147,90150,4916M780
30/01/20200,60%0,89149,89148,49148,00149,8921M1.026
29/01/20201,36%2,00149,00147,50146,60149,0939M631
28/01/20200,64%0,94147,00146,50146,16148,1618M955
27/01/2020-1,19%-1,76146,06147,49146,00147,8246M791
24/01/2020-0,63%-0,93147,82149,24147,35149,9529M971
23/01/2020-0,16%-0,24148,75148,96147,50148,9622M752
22/01/2020-0,69%-1,04148,99150,29148,77150,7026M1.426
21/01/2020-0,44%-0,67150,03150,65149,25154,0031M815
20/01/20201,45%2,15150,70149,29149,02150,809M720
17/01/2020-0,21%-0,31148,55148,86148,21149,5314M1.977
16/01/20200,92%1,36148,86147,94147,50149,7019M811
15/01/20201,42%2,06147,50146,01146,01147,8125M1.527
14/01/2020-0,42%-0,61145,44146,14145,00146,8411M797
13/01/20201,88%2,70146,05144,00144,00146,0516M678
10/01/2020-0,03%-0,05143,35143,39142,83143,6119M628
09/01/20201,31%1,85143,40142,00141,59143,5024M1.263
08/01/20200,18%0,25141,55141,30141,01142,0035M992
07/01/20200,07%0,10141,30141,61140,75142,0815M679
06/01/20200,36%0,50141,20140,54140,03141,4617M1.317
03/01/20200,07%0,10140,70140,40140,00141,1736M1.632
02/01/20201,36%1,89140,60139,51139,10140,6021M836
30/12/2019-1,17%-1,64138,71140,35138,39141,5024M950
27/12/2019-0,04%-0,05140,35140,70140,21141,9816M688
26/12/2019-0,81%-1,15140,40140,99140,21140,9926M969
23/12/20190,14%0,20141,55141,94140,21142,1717M658
20/12/20192,28%3,15141,35139,65139,28141,4815M615
19/12/2019-0,58%-0,80138,20139,02138,20139,617M841
18/12/2019-0,14%-0,20139,00139,80138,33139,8514M779
17/12/20190,50%0,69139,20139,45138,60139,9711M920
16/12/2019-0,87%-1,21138,51139,99138,51140,4467M1.025
13/12/20190,58%0,81139,72139,05138,95140,2713M672
12/12/20190,08%0,11138,91139,00138,21139,6713M680
11/12/2019-0,41%-0,57138,80139,00138,39139,8712M790
10/12/2019-0,06%-0,08139,37139,43139,17139,9910M742
09/12/2019-0,20%-0,28139,45140,36139,06140,9915M904
06/12/2019-0,19%-0,27139,73140,15139,69141,1517M1.176
05/12/2019-0,26%-0,37140,00141,57139,42141,5916M426
04/12/20190,60%0,84140,37140,82139,61141,7817M491
03/12/2019-1,04%-1,47139,53140,40138,20141,9523M775
02/12/2019-1,81%-2,60141,00143,50140,69143,5028M724
29/11/20190,43%0,61143,60142,99142,37143,9014M430
28/11/2019-0,67%-0,96142,99143,86142,99145,684M323
27/11/20190,71%1,02143,95143,37142,93144,0912M348
26/11/20190,69%0,98142,93142,33142,33143,9020M414
25/11/20191,50%2,10141,95140,30139,85141,9519M374
22/11/20190,07%0,10139,85139,74138,91140,2011M496
21/11/2019-0,53%-0,74139,75140,29138,51140,2918M689
19/11/2019-0,29%-0,41140,49140,81140,03141,066M286
18/11/20191,32%1,84140,90139,15139,15140,9012M281
14/11/20190,38%0,53139,06138,53138,03139,065M314
13/11/20190,44%0,61138,53138,49137,25138,8221M313
12/11/20190,55%0,75137,92137,94137,58138,7212M448
11/11/2019-0,25%-0,34137,17137,52136,63138,509M507
08/11/20191,41%1,91137,51135,64135,64137,8810M313
07/11/20191,31%1,75135,60133,83133,83135,808M477
06/11/2019--133,85131,50131,45134,4813M535


*exoneração de responsabilidade


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



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br