Cotação atual, histórico e gráfico do papel: SCVB11

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

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

candle | linear | OHLC MM1 MM2

Histórico de cotações SCVB11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/11/2024	0,67%	0,55	82,38	82,00	80,91	82,68	1M	91
18/11/2024	-0,26%	-0,21	81,83	81,65	81,65	82,47	56K	71
14/11/2024	-0,58%	-0,48	82,04	83,60	82,04	83,60	62K	23
13/11/2024	-0,97%	-0,81	82,52	84,14	81,91	84,14	85K	153
12/11/2024	-0,25%	-0,21	83,33	84,55	83,17	85,65	449K	73
11/11/2024	1,27%	1,05	83,54	85,15	82,37	85,15	268K	80
08/11/2024	-1,76%	-1,48	82,49	82,74	82,24	82,75	13K	12

07/11/2024	-2,95%	-2,55	83,97	87,12	83,95	92,76	23K	21
06/11/2024	0,65%	0,56	86,52	84,84	84,84	88,35	98K	102
05/11/2024	0,00%	0,00	85,96	85,16	84,80	86,16	1M	67
04/11/2024	3,34%	2,78	85,96	85,39	84,65	85,96	6K	7
01/11/2024	-1,83%	-1,55	83,18	84,57	83,18	84,57	16K	9
31/10/2024	-0,82%	-0,70	84,73	85,85	84,73	85,85	5K	4
30/10/2024	1,35%	1,14	85,43	85,24	85,24	85,83	4K	11
29/10/2024	-0,32%	-0,27	84,29	85,04	84,29	85,04	27K	12
28/10/2024	1,23%	1,03	84,56	84,79	84,46	85,15	78K	189
25/10/2024	-1,03%	-0,87	83,53	86,68	83,53	86,68	4K	11
24/10/2024	0,92%	0,77	84,40	83,45	83,41	84,40	15K	16
23/10/2024	0,38%	0,32	83,63	80,72	80,72	85,48	36K	27
22/10/2024	-0,93%	-0,78	83,31	83,97	83,06	85,95	49K	560
21/10/2024	0,07%	0,06	84,09	86,35	84,09	86,35	6K	17
18/10/2024	-0,17%	-0,14	84,03	84,57	84,03	84,57	3K	3
17/10/2024	-0,73%	-0,62	84,17	86,79	83,91	86,79	19K	16
16/10/2024	0,77%	0,65	84,79	84,61	84,50	85,07	20K	6
15/10/2024	-0,02%	-0,02	84,14	84,72	84,14	84,72	70K	12
14/10/2024	1,01%	0,84	84,16	80,20	80,20	84,40	7K	8
11/10/2024	-0,44%	-0,37	83,32	82,98	82,98	83,32	1K	4
10/10/2024	0,05%	0,04	83,69	83,85	83,69	83,91	3K	8
09/10/2024	-2,06%	-1,76	83,65	85,01	83,65	85,14	6K	11
08/10/2024	-0,14%	-0,12	85,41	87,38	83,02	87,38	504K	24
07/10/2024	-0,64%	-0,55	85,53	86,05	85,53	86,05	3K	11
04/10/2024	0,28%	0,24	86,08	85,97	82,83	86,08	3K	22
03/10/2024	-1,65%	-1,44	85,84	86,39	85,01	86,51	87K	19
02/10/2024	0,79%	0,68	87,28	86,60	85,83	88,21	8K	10
01/10/2024	0,10%	0,09	86,60	87,27	86,38	87,27	31K	45
30/09/2024	-1,13%	-0,99	86,51	87,15	86,48	87,15	7K	4
27/09/2024	0,15%	0,13	87,50	88,20	87,07	88,20	5K	9
26/09/2024	0,19%	0,17	87,37	88,42	87,37	88,42	3K	7
25/09/2024	-1,36%	-1,20	87,20	88,48	87,20	88,48	702	7
24/09/2024	-0,10%	-0,09	88,40	89,13	88,15	91,40	565K	37
23/09/2024	-0,10%	-0,09	88,49	88,29	88,22	88,67	2K	5
20/09/2024	-2,43%	-2,21	88,58	89,95	87,93	89,95	17K	16
19/09/2024	-0,94%	-0,86	90,79	91,82	90,71	91,82	19K	19
18/09/2024	-0,93%	-0,86	91,65	92,57	91,65	92,76	8K	6
17/09/2024	0,48%	0,44	92,51	93,00	89,10	93,00	680K	29
16/09/2024	-0,05%	-0,05	92,07	92,36	92,07	92,36	184	2
13/09/2024	2,22%	2,00	92,12	92,09	91,57	94,40	12K	52
12/09/2024	-0,67%	-0,61	90,12	90,64	90,12	90,64	180	2
11/09/2024	0,39%	0,35	90,73	90,79	90,73	91,02	7K	9
10/09/2024	0,46%	0,41	90,38	90,16	89,58	90,62	62K	216
09/09/2024	-0,63%	-0,57	89,97	90,40	89,83	90,59	10K	6
06/09/2024	-1,00%	-0,91	90,54	88,97	88,97	92,06	2K	6
05/09/2024	-0,64%	-0,59	91,45	92,00	91,45	92,32	1K	4
04/09/2024	1,97%	1,78	92,04	91,58	91,58	93,90	660K	931
03/09/2024	-0,54%	-0,49	90,26	92,90	88,51	92,90	32K	12
02/09/2024	-0,82%	-0,75	90,75	90,75	90,75	90,75	90	1
30/08/2024	-0,05%	-0,05	91,50	91,41	91,35	91,50	6K	3
29/08/2024	-1,77%	-1,65	91,55	92,26	91,39	92,26	4K	16
28/08/2024	-1,48%	-1,40	93,20	94,00	93,06	94,00	466	5
27/08/2024	-1,08%	-1,03	94,60	95,39	94,60	95,51	56K	11
26/08/2024	-0,09%	-0,09	95,63	95,63	95,63	95,63	191	2
23/08/2024	3,02%	2,81	95,72	93,64	93,64	95,72	3K	3
22/08/2024	-2,52%	-2,40	92,91	94,96	92,91	94,96	6K	7
21/08/2024	0,23%	0,22	95,31	95,61	95,31	95,61	4K	3
20/08/2024	1,12%	1,05	95,09	94,49	94,15	95,09	102K	7
19/08/2024	2,27%	2,09	94,04	92,70	92,70	94,04	1M	33
16/08/2024	-0,65%	-0,60	91,95	93,78	91,95	93,78	4K	3
15/08/2024	1,19%	1,09	92,55	91,55	91,18	92,55	36K	4
14/08/2024	-0,50%	-0,46	91,46	92,44	91,34	92,44	1K	7
13/08/2024	-2,72%	-2,57	91,92	94,52	91,92	94,63	55K	13
12/08/2024	1,03%	0,96	94,49	95,12	94,42	95,18	48K	11
09/08/2024	2,87%	2,61	93,53	92,18	92,18	93,53	8K	6
08/08/2024	1,54%	1,38	90,92	89,49	89,49	90,92	269	3
07/08/2024	3,31%	2,87	89,54	89,18	88,70	90,00	9K	27
06/08/2024	0,70%	0,60	86,67	86,56	86,06	87,02	5K	17
05/08/2024	-0,22%	-0,19	86,07	86,26	84,95	86,26	70K	7
02/08/2024	1,84%	1,56	86,26	84,48	84,48	86,26	4K	5
01/08/2024	-0,24%	-0,20	84,70	88,06	84,70	88,06	4K	8
31/07/2024	1,68%	1,40	84,90	84,60	84,48	84,90	10K	3
30/07/2024	-0,41%	-0,34	83,50	82,93	82,93	83,50	249	3
29/07/2024	-1,69%	-1,44	83,84	85,08	83,84	85,08	168	2
26/07/2024	2,32%	1,93	85,28	83,89	83,89	85,80	5K	63
25/07/2024	-0,56%	-0,47	83,35	83,62	83,35	83,96	2K	27
24/07/2024	-1,11%	-0,94	83,82	84,76	83,82	84,76	672	5
23/07/2024	-1,85%	-1,60	84,76	85,95	84,76	88,79	3K	15
22/07/2024	1,47%	1,25	86,36	85,72	85,72	86,36	172	2
19/07/2024	-0,27%	-0,23	85,11	86,27	85,11	86,27	1K	5
18/07/2024	-3,02%	-2,66	85,34	86,75	85,34	86,75	1K	4
17/07/2024	0,47%	0,41	88,00	87,90	87,90	88,18	13K	20
16/07/2024	0,11%	0,10	87,59	88,29	87,42	89,80	10K	89
15/07/2024	0,69%	0,60	87,49	87,38	87,38	87,49	174	2
12/07/2024	-0,80%	-0,70	86,89	87,47	86,89	87,47	174	2
11/07/2024	1,62%	1,40	87,59	87,53	87,53	87,79	4K	28
10/07/2024	-0,25%	-0,22	86,19	87,08	86,19	87,08	13K	12
09/07/2024	0,77%	0,66	86,41	85,96	83,15	86,61	5K	41
08/07/2024	-0,42%	-0,36	85,75	85,63	85,26	85,75	5K	5
05/07/2024	1,10%	0,94	86,11	88,21	85,05	88,21	1K	4
04/07/2024	2,69%	2,23	85,17	84,88	84,88	85,17	425	3
03/07/2024	1,78%	1,45	82,94	84,22	82,86	84,22	53K	519
02/07/2024	0,73%	0,59	81,49	78,80	78,80	83,40	4K	8
01/07/2024	0,52%	0,42	80,90	81,02	80,90	81,02	420K	13
28/06/2024	-1,19%	-0,97	80,48	80,62	80,38	81,22	15K	22
27/06/2024	3,17%	2,50	81,45	80,08	80,05	81,45	6K	3
26/06/2024	-0,55%	-0,44	78,95	78,26	78,26	78,95	157	2
25/06/2024	-0,09%	-0,07	79,39	79,72	79,00	79,72	2K	3
24/06/2024	1,65%	1,29	79,46	79,34	79,08	79,46	3K	4
21/06/2024	1,30%	1,00	78,17	79,80	77,97	79,80	626	4
20/06/2024	0,00%	0,00	77,17	78,34	77,17	78,34	1K	5
19/06/2024	0,53%	0,41	77,17	76,32	76,32	77,17	765	5
18/06/2024	0,50%	0,38	76,76	76,75	76,75	77,53	618	4
17/06/2024	-1,43%	-1,11	76,38	77,87	76,38	77,87	2K	10
14/06/2024	0,32%	0,25	77,49	77,33	77,33	77,71	2K	4
13/06/2024	-0,90%	-0,70	77,24	77,97	77,19	78,41	13K	15
12/06/2024	-1,99%	-1,58	77,94	78,90	77,94	78,90	3K	6
11/06/2024	1,82%	1,42	79,52	78,97	78,97	79,52	158	2
10/06/2024	-1,39%	-1,10	78,10	78,88	78,10	79,35	27K	10
07/06/2024	-1,77%	-1,43	79,20	79,99	79,20	80,15	9K	10
06/06/2024	1,59%	1,26	80,63	80,67	80,38	82,50	2K	21
05/06/2024	-0,64%	-0,51	79,37	79,97	79,09	80,55	7K	15
04/06/2024	-1,57%	-1,27	79,88	80,41	79,71	80,41	31K	7
03/06/2024	0,82%	0,66	81,15	80,41	80,41	81,15	161	2
31/05/2024	-0,81%	-0,66	80,49	81,28	80,24	81,28	15K	10
29/05/2024	-0,60%	-0,49	81,15	81,36	81,15	81,36	731	3
28/05/2024	-0,90%	-0,74	81,64	81,10	81,10	83,00	2K	4
27/05/2024	0,15%	0,12	82,38	82,23	82,23	82,38	246	3
24/05/2024	-0,45%	-0,37	82,26	83,02	82,26	83,02	3K	3
23/05/2024	0,04%	0,03	82,63	82,86	82,45	82,86	825	3
22/05/2024	-2,59%	-2,20	82,60	83,74	82,60	83,74	6K	3
21/05/2024	-0,38%	-0,32	84,80	85,15	84,80	85,15	169	2
20/05/2024	0,52%	0,44	85,12	84,16	84,16	85,12	169	2
17/05/2024	-0,26%	-0,22	84,68	84,80	84,55	84,80	845	3
16/05/2024	0,89%	0,75	84,90	84,55	84,01	84,90	6K	6
15/05/2024	0,72%	0,60	84,15	84,45	84,00	84,45	20K	4
14/05/2024	-	-	83,55	84,02	83,55	84,02	167	2

Date,Open,High,Low,Close,Volume
19-Nov-24,82.00,82.68,80.91,82.38,1229494
18-Nov-24,81.65,82.47,81.65,81.83,55785
14-Nov-24,83.60,83.60,82.04,82.04,61915
13-Nov-24,84.14,84.14,81.91,82.52,84818
12-Nov-24,84.55,85.65,83.17,83.33,448622
11-Nov-24,85.15,85.15,82.37,83.54,268290
08-Nov-24,82.74,82.75,82.24,82.49,13136
07-Nov-24,87.12,92.76,83.95,83.97,23308
06-Nov-24,84.84,88.35,84.84,86.52,98099
05-Nov-24,85.16,86.16,84.80,85.96,1429798
04-Nov-24,85.39,85.96,84.65,85.96,6070
01-Nov-24,84.57,84.57,83.18,83.18,16084
31-Oct-24,85.85,85.85,84.73,84.73,5449
30-Oct-24,85.24,85.83,85.24,85.43,4031
29-Oct-24,85.04,85.04,84.29,84.29,27078
28-Oct-24,84.79,85.15,84.46,84.56,77902
25-Oct-24,86.68,86.68,83.53,83.53,3882
24-Oct-24,83.45,84.40,83.41,84.40,14538
23-Oct-24,80.72,85.48,80.72,83.63,36197
22-Oct-24,83.97,85.95,83.06,83.31,49130
21-Oct-24,86.35,86.35,84.09,84.09,5953
18-Oct-24,84.57,84.57,84.03,84.03,2944
17-Oct-24,86.79,86.79,83.91,84.17,18814
16-Oct-24,84.61,85.07,84.50,84.79,20240
15-Oct-24,84.72,84.72,84.14,84.14,70195
14-Oct-24,80.20,84.40,80.20,84.16,6525
11-Oct-24,82.98,83.32,82.98,83.32,1496
10-Oct-24,83.85,83.91,83.69,83.69,3270
09-Oct-24,85.01,85.14,83.65,83.65,6162
08-Oct-24,87.38,87.38,83.02,85.41,504360
07-Oct-24,86.05,86.05,85.53,85.53,2659
04-Oct-24,85.97,86.08,82.83,86.08,2565
03-Oct-24,86.39,86.51,85.01,85.84,86771
02-Oct-24,86.60,88.21,85.83,87.28,7800
01-Oct-24,87.27,87.27,86.38,86.60,30998
30-Sep-24,87.15,87.15,86.48,86.51,6934
27-Sep-24,88.20,88.20,87.07,87.50,4542
26-Sep-24,88.42,88.42,87.37,87.37,3499
25-Sep-24,88.48,88.48,87.20,87.20,702
24-Sep-24,89.13,91.40,88.15,88.40,565408
23-Sep-24,88.29,88.67,88.22,88.49,1677
20-Sep-24,89.95,89.95,87.93,88.58,17405
19-Sep-24,91.82,91.82,90.71,90.79,18750
18-Sep-24,92.57,92.76,91.65,91.65,8235
17-Sep-24,93.00,93.00,89.10,92.51,680032
16-Sep-24,92.36,92.36,92.07,92.07,184
13-Sep-24,92.09,94.40,91.57,92.12,12354
12-Sep-24,90.64,90.64,90.12,90.12,180
11-Sep-24,90.79,91.02,90.73,90.73,7447
10-Sep-24,90.16,90.62,89.58,90.38,62090
09-Sep-24,90.40,90.59,89.83,89.97,9897
06-Sep-24,88.97,92.06,88.97,90.54,1989
05-Sep-24,92.00,92.32,91.45,91.45,1191
04-Sep-24,91.58,93.90,91.58,92.04,660002
03-Sep-24,92.90,92.90,88.51,90.26,32015
02-Sep-24,90.75,90.75,90.75,90.75,90
30-Aug-24,91.41,91.50,91.35,91.50,6212
29-Aug-24,92.26,92.26,91.39,91.55,4313
28-Aug-24,94.00,94.00,93.06,93.20,466
27-Aug-24,95.39,95.51,94.60,94.60,56093
26-Aug-24,95.63,95.63,95.63,95.63,191
23-Aug-24,93.64,95.72,93.64,95.72,2552
22-Aug-24,94.96,94.96,92.91,92.91,5683
21-Aug-24,95.61,95.61,95.31,95.31,4015
20-Aug-24,94.49,95.09,94.15,95.09,102165
19-Aug-24,92.70,94.04,92.70,94.04,1288547
16-Aug-24,93.78,93.78,91.95,91.95,4346
15-Aug-24,91.55,92.55,91.18,92.55,35543
14-Aug-24,92.44,92.44,91.34,91.46,1191
13-Aug-24,94.52,94.63,91.92,91.92,54617
12-Aug-24,95.12,95.18,94.42,94.49,48314
09-Aug-24,92.18,93.53,92.18,93.53,8500
08-Aug-24,89.49,90.92,89.49,90.92,269
07-Aug-24,89.18,90.00,88.70,89.54,8559
06-Aug-24,86.56,87.02,86.06,86.67,4754
05-Aug-24,86.26,86.26,84.95,86.07,69796
02-Aug-24,84.48,86.26,84.48,86.26,3833
01-Aug-24,88.06,88.06,84.70,84.70,4000
31-Jul-24,84.60,84.90,84.48,84.90,10307
30-Jul-24,82.93,83.50,82.93,83.50,249
29-Jul-24,85.08,85.08,83.84,83.84,168
26-Jul-24,83.89,85.80,83.89,85.28,5426
25-Jul-24,83.62,83.96,83.35,83.35,2258
24-Jul-24,84.76,84.76,83.82,83.82,672
23-Jul-24,85.95,88.79,84.76,84.76,2738
22-Jul-24,85.72,86.36,85.72,86.36,172
19-Jul-24,86.27,86.27,85.11,85.11,1111
18-Jul-24,86.75,86.75,85.34,85.34,1204
17-Jul-24,87.90,88.18,87.90,88.00,13401
16-Jul-24,88.29,89.80,87.42,87.59,10108
15-Jul-24,87.38,87.49,87.38,87.49,174
12-Jul-24,87.47,87.47,86.89,86.89,174
11-Jul-24,87.53,87.79,87.53,87.59,4470
10-Jul-24,87.08,87.08,86.19,86.19,13012
09-Jul-24,85.96,86.61,83.15,86.41,5132
08-Jul-24,85.63,85.75,85.26,85.75,5033
05-Jul-24,88.21,88.21,85.05,86.11,1466
04-Jul-24,84.88,85.17,84.88,85.17,425
03-Jul-24,84.22,84.22,82.86,82.94,53184
02-Jul-24,78.80,83.40,78.80,81.49,4488
01-Jul-24,81.02,81.02,80.90,80.90,419592
28-Jun-24,80.62,81.22,80.38,80.48,15208
27-Jun-24,80.08,81.45,80.05,81.45,6165
26-Jun-24,78.26,78.95,78.26,78.95,157
25-Jun-24,79.72,79.72,79.00,79.39,2134
24-Jun-24,79.34,79.46,79.08,79.46,3327
21-Jun-24,79.80,79.80,77.97,78.17,626
20-Jun-24,78.34,78.34,77.17,77.17,1086
19-Jun-24,76.32,77.17,76.32,77.17,765
18-Jun-24,76.75,77.53,76.75,76.76,618
17-Jun-24,77.87,77.87,76.38,76.38,1538
14-Jun-24,77.33,77.71,77.33,77.49,2247
13-Jun-24,77.97,78.41,77.19,77.24,13110
12-Jun-24,78.90,78.90,77.94,77.94,2518
11-Jun-24,78.97,79.52,78.97,79.52,158
10-Jun-24,78.88,79.35,78.10,78.10,26998
07-Jun-24,79.99,80.15,79.20,79.20,8865
06-Jun-24,80.67,82.50,80.38,80.63,2184
05-Jun-24,79.97,80.55,79.09,79.37,7171
04-Jun-24,80.41,80.41,79.71,79.88,30996
03-Jun-24,80.41,81.15,80.41,81.15,161
31-May-24,81.28,81.28,80.24,80.49,14505
29-May-24,81.36,81.36,81.15,81.15,731
28-May-24,81.10,83.00,81.10,81.64,1966
27-May-24,82.23,82.38,82.23,82.38,246
24-May-24,83.02,83.02,82.26,82.26,3485
23-May-24,82.86,82.86,82.45,82.63,825
22-May-24,83.74,83.74,82.60,82.60,5520
21-May-24,85.15,85.15,84.80,84.80,169
20-May-24,84.16,85.12,84.16,85.12,169
17-May-24,84.80,84.80,84.55,84.68,845
16-May-24,84.55,84.90,84.01,84.90,6431
15-May-24,84.45,84.45,84.00,84.15,20296
14-May-24,84.02,84.02,83.55,83.55,167

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: SCVB11