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
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
20/04/2020-0,56%-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--147,82149,24147,35149,9529M971


*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