ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
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
28/03/20240,67%1,94292,60291,18290,39293,2549M3.020
27/03/20240,92%2,66290,66289,56288,16290,6650M4.388
26/03/2024-0,11%-0,33288,00289,13288,00289,9938M6.376
25/03/2024-0,79%-2,29288,33289,51288,33289,9129M4.481
22/03/20240,46%1,32290,62289,88289,15291,7154M3.020
21/03/20240,19%0,55289,30289,50289,00290,4928M9.399
20/03/2024-0,27%-0,77288,75289,34287,43289,3418M3.887
19/03/20240,53%1,52289,52288,02287,28289,5825M2.033
18/03/20241,27%3,60288,00285,93285,51288,9941M2.439
15/03/2024-0,47%-1,35284,40285,76283,40285,9827M2.539
14/03/20240,06%0,18285,75285,99284,36286,3916M2.097
13/03/2024-0,23%-0,67285,57286,26284,80286,7722M2.694
12/03/20241,06%2,99286,24284,20283,64286,2523M2.857
11/03/2024-0,18%-0,50283,25283,74281,28283,7430M2.820
08/03/20240,40%1,13283,75283,50283,18286,7751M7.322
07/03/20240,78%2,20282,62280,99280,49283,0072M12.223
06/03/20240,20%0,56280,42280,05279,30281,1961M9.609
05/03/2024-0,88%-2,48279,86282,23278,58282,2358M8.254
04/03/2024-0,14%-0,40282,34282,73281,81283,0484M4.522
01/03/20240,58%1,64282,74281,10280,23282,9849M9.546
29/02/20240,41%1,15281,10280,51279,75282,4046M7.961
28/02/20240,63%1,75279,95278,50278,21280,3492M16.976
27/02/2024-0,79%-2,22278,20280,42277,10280,8459M9.838
26/02/2024-0,63%-1,78280,42282,10280,42282,7828M3.259
23/02/20240,68%1,90282,20281,00279,43283,4364M5.136
22/02/20242,37%6,50280,30276,21276,07280,7381M4.901
21/02/20240,55%1,50273,80272,20271,30273,8030M4.936
20/02/2024-1,59%-4,40272,30274,99271,29275,1750M7.075
19/02/20240,13%0,35276,70276,35275,51277,4115M4.689
16/02/2024-0,49%-1,35276,35277,71275,67277,9933M2.911
15/02/20240,67%1,85277,70275,97275,50277,7087M5.119
14/02/2024-0,14%-0,40275,85275,00273,40275,8529M1.778
09/02/2024-0,32%-0,90276,25276,91275,18277,0028M2.697
08/02/20240,69%1,90277,15275,26275,08277,1535M3.302
07/02/20240,92%2,50275,25272,80272,80275,4726M3.533
06/02/2024-0,25%-0,69272,75273,44271,30273,9036M6.675
05/02/20240,16%0,43273,44274,04273,15274,9832M2.737
02/02/20242,08%5,56273,01269,00268,55274,1953M4.887
01/02/20240,31%0,83267,45267,51264,87267,5131M4.322
31/01/2024-1,30%-3,51266,62270,13266,62270,4079M5.310
30/01/2024-0,14%-0,37270,13269,90269,68271,9551M4.697
29/01/20241,38%3,67270,50266,81265,97270,5042M3.683
26/01/2024-0,09%-0,25266,83266,85266,10267,6312M1.779
25/01/20240,27%0,73267,08266,35265,97267,5436M4.466
24/01/2024-0,42%-1,13266,35266,63266,31267,9026M3.011
23/01/2024-0,31%-0,84267,48267,93266,17268,7530M5.631
22/01/20241,47%3,89268,32265,00264,97268,82121M11.391
19/01/20241,31%3,41264,43261,66261,47264,6945M3.617
18/01/20240,78%2,02261,02260,00259,67262,4042M3.877
17/01/2024-0,49%-1,28259,00260,27258,11260,2717M2.113
16/01/20240,84%2,17260,28259,00258,15261,0053M4.678
15/01/20240,24%0,63258,11257,00256,69260,0013M4.760
12/01/2024-0,28%-0,72257,48258,09256,54258,0918M2.177
11/01/2024-0,42%-1,08258,20259,28256,67259,2816M2.247
10/01/20240,17%0,43259,28258,07257,61259,8542M3.188
09/01/20240,68%1,74258,85257,11256,40258,9739M5.257
08/01/20241,24%3,16257,11254,46253,99260,0032M4.443
05/01/2024-0,37%-0,95253,95254,93253,08255,8351M5.272
04/01/2024-0,86%-2,20254,90257,06254,90257,5742M3.570
03/01/2024-0,73%-1,90257,10258,50256,45258,5034M3.222
02/01/20240,54%1,39259,00257,53256,01259,1146M4.395
28/12/20230,55%1,40257,61256,21256,21258,6042M3.905
27/12/20230,02%0,06256,21256,00255,00256,3321M3.599
26/12/2023-0,04%-0,10256,15255,49254,30256,2441M3.928
22/12/2023-0,21%-0,55256,25256,50255,24257,4127M4.766
21/12/20230,23%0,60256,80256,33254,90257,1318M4.932
20/12/2023-0,39%-1,00256,20257,28256,20259,3022M3.739
19/12/2023-0,23%-0,60257,20257,09256,26257,4323M3.906
18/12/2023-0,48%-1,25257,80259,05257,53259,9934M6.718
15/12/20230,60%1,55259,05258,30257,50259,3843M4.983
14/12/20230,19%0,50257,50256,37255,83258,0033M3.263
13/12/20230,43%1,10257,00256,00254,88257,0022M2.132
12/12/20231,05%2,65255,90253,25253,01255,9043M3.163
11/12/20230,56%1,40253,25251,87251,00253,3541M4.699
08/12/20230,94%2,35251,85249,50248,79252,2944M3.905
07/12/20230,73%1,80249,50247,10247,06250,1122M5.121
06/12/2023-0,82%-2,05247,70249,75247,50249,9838M3.900
05/12/2023-0,44%-1,10249,75250,55249,51251,7534M4.930
04/12/20230,78%1,95250,85248,80248,13250,8539M8.693
01/12/2023-0,32%-0,80248,90249,67247,69249,6748M4.645
30/11/20230,89%2,20249,70248,82247,85250,0088M8.554
29/11/20230,61%1,49247,50248,34246,90248,8658M3.718
28/11/2023-0,40%-0,99246,01247,00245,29247,7070M5.205
27/11/2023-0,44%-1,10247,00247,01246,00248,3666M7.534
24/11/20230,24%0,60248,10247,94246,00248,1038M2.662
23/11/2023-0,18%-0,45247,50247,48247,01247,957M2.724
22/11/20230,72%1,78247,95246,29245,64248,4875M5.306
21/11/20230,60%1,47246,17245,00244,22246,4193M8.060
20/11/2023-0,47%-1,15244,70245,25243,68245,2540M4.157
17/11/20230,90%2,20245,85244,00243,65245,8953M2.724
16/11/20230,37%0,90243,65242,70240,75243,6549M2.257
14/11/20230,98%2,35242,75240,39239,26242,9960M3.212
13/11/20230,10%0,25240,40240,15239,74240,9735M2.501
10/11/20230,92%2,20240,15237,90237,29240,2882M1.611
09/11/2023-0,10%-0,25237,95238,20237,38238,7670M2.188
08/11/20230,60%1,42238,20236,78236,33238,5085M3.659
07/11/20230,22%0,53236,78235,36234,81236,81100M3.721
06/11/2023-0,31%-0,73236,25237,00235,59237,58116M2.925
03/11/20231,53%3,58236,98234,81234,72237,19137M3.816
01/11/2023-0,26%-0,60233,40234,00232,33234,65127M3.159
31/10/20230,42%0,98234,00233,87232,44234,2052M3.440
30/10/20231,76%4,03233,02228,99228,47233,4993M3.010
27/10/20230,00%-0,01228,99227,86226,30228,9980M5.676
26/10/2023-1,38%-3,20229,00231,50228,62231,98118M5.508
25/10/2023-1,30%-3,05232,20234,00231,61234,1475M3.827
24/10/20230,28%0,65235,25235,95233,88236,1140M2.941
23/10/2023-0,24%-0,56234,60234,69233,74235,7783M5.941
20/10/2023-1,85%-4,43235,16239,59235,16239,83108M6.328
19/10/2023-1,03%-2,50239,59242,31239,03242,7380M5.003
18/10/2023-0,82%-2,01242,09242,96240,80244,1094M4.584
17/10/2023-0,04%-0,10244,10244,19242,40244,1996M3.708
16/10/20230,06%0,15244,20244,18243,74245,3879M3.315
13/10/2023-0,51%-1,25244,05244,35242,97245,1342M4.440
11/10/20230,41%1,01245,30244,29243,58245,3073M6.275
10/10/2023-0,98%-2,41244,29245,75244,12246,4076M3.261
09/10/20230,00%0,00246,70245,31245,01246,9540M3.188
06/10/20231,19%2,90246,70243,50243,00246,92120M4.170
05/10/20230,11%0,26243,80242,90241,97244,1690M5.467
04/10/20230,78%1,89243,54241,20240,12243,5448M3.360
03/10/20230,35%0,85241,65240,20239,18241,6569M3.152
02/10/20230,84%2,01240,80238,82238,79240,9736M3.623
29/09/2023-0,29%-0,70238,79239,53237,25240,50104M4.124
28/09/20230,14%0,34239,49239,13238,88240,78121M4.146
27/09/20231,36%3,20239,15237,66237,26239,5666M2.628
26/09/2023-1,36%-3,25235,95237,30235,60237,54102M3.675
25/09/20231,13%2,68239,20236,50236,20239,2074M3.957
22/09/2023-0,01%-0,03236,52236,53235,82237,56149M6.611
21/09/2023-0,75%-1,78236,55238,33236,55238,89118M7.210
20/09/2023-0,61%-1,47238,33239,48237,92239,8074M6.982
19/09/2023-0,04%-0,10239,80239,64238,02240,20208M5.693
18/09/2023-0,35%-0,85239,90239,50239,01239,9889M6.855
15/09/2023-1,13%-2,75240,75242,84239,93243,2473M6.139
14/09/20230,16%0,40243,50242,96242,39243,7975M6.273
13/09/2023--243,10244,29242,44244,50126M5.647


*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

© 2017-2024 ibovX
Todos os direitos reservados. (v4.0.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito