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
29/10/20201,23%2,50206,50204,42203,49207,7739M2.343
28/10/2020-2,21%-4,60204,00206,39203,01206,4456M3.574
27/10/20200,80%1,66208,60207,00206,82208,9940M2.866
26/10/2020-1,69%-3,56206,94209,50204,71209,5534M3.208
23/10/20200,62%1,30210,50209,54208,50210,6049M2.014
22/10/20200,43%0,90209,20207,62205,89209,2442M2.853
21/10/2020-0,18%-0,38208,30208,20207,22209,5561M4.032
20/10/20200,39%0,82208,68207,86207,03209,2023M2.658
19/10/2020-2,23%-4,75207,86212,30206,85212,6162M4.196
16/10/20200,33%0,69212,61211,92211,67213,9524M2.148
15/10/20200,31%0,65211,92209,51208,83211,9231M2.948
14/10/2020-0,53%-1,13211,27211,02209,64212,0033M2.671
13/10/20202,51%5,20212,40211,50210,75213,5994M4.625
09/10/2020-0,38%-0,80207,20208,00206,23208,1938M6.238
08/10/20200,19%0,39208,00208,26207,14209,5043M3.167
07/10/20202,04%4,16207,61203,98203,55207,8451M14.674
06/10/2020-0,77%-1,57203,45204,00201,83206,1452M3.711
05/10/2020-0,19%-0,38205,02206,00203,72206,6951M3.555
02/10/2020-0,68%-1,40205,40203,90201,50206,3053M3.331
01/10/20201,38%2,82206,80206,00204,78207,1046M3.626
30/09/2020-1,79%-3,72203,98204,14202,64206,0053M3.004
29/09/20201,56%3,20207,70204,50202,33207,7074M4.232
28/09/20203,28%6,50204,50200,00199,36205,0497M3.694
25/09/20202,58%4,98198,00194,84193,98198,0072M1.547
24/09/2020-1,53%-3,00193,02194,69192,34196,0541M1.647
23/09/20200,11%0,22196,02197,48194,79198,2374M3.569
22/09/20202,50%4,77195,80191,90191,27195,9768M2.110
21/09/2020-1,43%-2,77191,03192,80188,81192,8066M2.156
18/09/20201,79%3,40193,80191,16190,59193,8049M1.442
17/09/2020-0,83%-1,60190,40190,25188,70191,5071M2.049
16/09/2020-0,78%-1,50192,00194,50191,87194,8835M1.479
15/09/20200,57%1,10193,50192,40192,40195,5055M3.274
14/09/2020-0,05%-0,10192,40192,84192,40194,9464M2.132
11/09/20200,05%0,10192,50191,99190,36193,1052M3.788
10/09/2020-1,08%-2,10192,40195,28191,10195,3854M3.458
09/09/20201,06%2,04194,50193,50192,63195,7251M2.833
08/09/2020-1,61%-3,14192,46196,10192,46196,2492M4.736
04/09/2020-1,22%-2,41195,60197,00192,00197,98128M4.626
03/09/2020-4,16%-8,60198,01205,00195,74205,00145M5.906
02/09/20200,79%1,61206,61205,44204,82207,3826M1.536
01/09/2020-1,04%-2,15205,00204,88201,43205,1459M2.781
31/08/20200,95%1,95207,15205,43205,43207,9866M1.970
28/08/2020-2,38%-5,00205,20208,29204,00208,39116M4.050
27/08/2020-0,38%-0,80210,20210,00208,88211,8668M2.541
26/08/20202,73%5,61211,00206,15205,86211,09180M2.169
25/08/2020-0,92%-1,91205,39207,17204,68207,9054M1.719
24/08/20200,14%0,30207,30206,99205,70207,3029M1.993
21/08/20201,97%4,00207,00203,00202,81207,0078M2.153
20/08/20200,32%0,65203,00204,31202,40206,2047M1.924
19/08/20201,00%2,01202,35199,99199,00202,86102M2.042
18/08/2020-0,38%-0,76200,34199,00198,50201,8459M5.146
17/08/20201,67%3,30201,10197,90197,90201,4374M3.132
14/08/20200,92%1,80197,80196,00194,68198,0971M1.728
13/08/2020-1,21%-2,40196,00197,46194,89197,4640M1.597
12/08/20201,85%3,60198,40196,99196,01200,2599M2.190
11/08/2020-1,81%-3,59194,80197,60194,11198,3837M1.851
10/08/20200,83%1,64198,39194,79193,97198,3964M1.699
07/08/20202,26%4,35196,75193,11193,11196,7546M1.701
06/08/20201,35%2,56192,40191,00190,82193,4831M1.439
05/08/20200,95%1,79189,84189,20188,16190,7965M4.312
04/08/2020-0,45%-0,85188,05189,90187,52190,1946M6.118
03/08/20202,84%5,22188,90185,99185,92189,48106M3.498
31/07/20201,59%2,88183,68182,15180,37183,68122M2.284
30/07/2020-0,78%-1,42180,80180,65179,02181,1335M1.291
29/07/20201,66%2,97182,22178,85178,00182,2257M1.977
28/07/2020-0,25%-0,45179,25180,00179,00181,1454M1.419
27/07/2020-0,54%-0,98179,70180,90179,41181,5337M1.507
24/07/2020-0,79%-1,44180,68181,82178,80181,8243M1.360
23/07/20200,98%1,77182,12182,00180,43183,0474M1.496
22/07/2020-1,56%-2,85180,35180,11179,02181,4876M3.508
21/07/2020-2,35%-4,41183,20186,05181,94186,9761M3.316
20/07/20200,19%0,36187,61187,25185,90188,0035M2.609
17/07/20201,49%2,75187,25185,44184,90187,9574M1.799
16/07/2020-1,70%-3,20184,50185,17183,24186,1542M1.702
15/07/20201,54%2,85187,70186,50185,00189,5538M2.281
14/07/20200,81%1,48184,85183,29182,23185,8264M3.935
13/07/20200,31%0,57183,37184,99182,51186,4243M2.163
10/07/20200,71%1,28182,80181,44180,46182,8925M1.947
09/07/2020-0,70%-1,28181,52181,48178,31182,3845M2.984
08/07/20200,11%0,20182,80181,23180,90183,0080M2.733
07/07/2020-0,46%-0,85182,60182,70180,90183,9126M1.625
06/07/20200,80%1,45183,45181,90180,46183,4543M3.349
03/07/20200,42%0,76182,00181,40179,00182,0021M1.437
02/07/20201,83%3,25181,24178,75178,75181,9855M1.563
01/07/2020-2,05%-3,73177,99180,30177,99181,14226M5.490
30/06/20201,91%3,41181,72178,31178,31182,2084M4.756
29/06/20200,57%1,01178,31176,50175,70179,0041M1.423
26/06/20200,14%0,25177,30179,49176,47180,4497M1.929
25/06/20201,05%1,84177,05173,67173,01177,0541M1.099
24/06/20200,64%1,11175,21173,99173,50175,5771M1.071
23/06/2020-1,50%-2,65174,10175,22173,55175,9828M1.269
22/06/2020-0,31%-0,55176,75175,70173,47176,7567M1.257
19/06/2020-1,75%-3,15177,30180,99176,20182,3335M2.420
18/06/20202,38%4,20180,45178,19178,18180,4559M1.242
17/06/20200,03%0,05176,25177,00175,50177,9259M1.415
16/06/20203,77%6,40176,20171,45171,00176,2063M2.058
15/06/20202,41%4,00169,80165,39164,80169,80132M2.198
12/06/2020-2,76%-4,71165,80166,80163,64166,95190M4.945
10/06/20200,80%1,36170,51169,15168,01170,7534M1.872
09/06/20200,09%0,15169,15169,50168,51170,2463M2.665
08/06/2020-1,11%-1,90169,00171,85168,16171,8542M2.986
05/06/2020-0,63%-1,08170,90171,20170,10171,6078M3.178
04/06/20200,40%0,68171,98171,36170,01172,87107M1.921
03/06/2020-1,27%-2,20171,30170,30168,35171,30130M3.679
02/06/2020-2,06%-3,65173,50175,78171,80175,8088M2.581
01/06/20200,85%1,50177,15175,01174,30178,37153M2.005
29/05/2020-0,14%-0,25175,65175,90174,25177,2072M1.571
28/05/20201,74%3,00175,90173,36173,36176,4581M1.796
27/05/20200,44%0,75172,90172,79170,10172,9064M2.157
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--161,20159,01159,01163,2769M2.246


*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


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito