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
26/04/2024	2,71%	2,26	85,76	85,82	85,58	85,82	428	3
25/04/2024	-0,24%	-0,20	83,50	83,93	83,42	83,93	9K	4
24/04/2024	-0,86%	-0,73	83,70	84,63	83,70	84,63	346K	11
23/04/2024	-0,24%	-0,20	84,43	84,67	84,22	84,67	3K	4
22/04/2024	0,81%	0,68	84,63	83,94	83,44	84,85	8K	5
19/04/2024	2,39%	1,96	83,95	84,45	83,95	84,45	2K	4
18/04/2024	-0,62%	-0,51	81,99	80,30	80,30	82,86	6K	7
17/04/2024	-0,52%	-0,43	82,50	83,72	82,50	83,72	9K	4
16/04/2024	-0,68%	-0,57	82,93	82,81	82,40	83,40	23K	8
15/04/2024	-3,05%	-2,63	83,50	85,09	83,50	85,09	4K	6
12/04/2024	-2,93%	-2,60	86,13	87,84	86,08	87,84	46K	4
11/04/2024	-0,40%	-0,36	88,73	87,02	87,02	88,75	7K	7
10/04/2024	-2,40%	-2,19	89,09	89,87	88,56	89,87	11K	5
09/04/2024	1,13%	1,02	91,28	91,30	90,82	91,76	47K	6
08/04/2024	1,71%	1,52	90,26	89,54	89,54	90,26	3K	3
05/04/2024	-0,62%	-0,55	88,74	89,41	88,74	89,41	4K	5
04/04/2024	0,57%	0,51	89,29	90,18	89,29	90,47	8K	6
03/04/2024	-0,70%	-0,63	88,78	89,41	88,43	89,57	7K	9
02/04/2024	-0,74%	-0,67	89,41	89,07	89,07	89,41	1K	3
01/04/2024	-1,83%	-1,68	90,08	92,40	90,08	92,40	25K	5
28/03/2024	0,71%	0,65	91,76	91,75	91,74	91,83	9K	5
27/03/2024	1,09%	0,98	91,11	90,26	90,26	91,11	635	3
26/03/2024	-1,11%	-1,01	90,13	90,79	90,13	91,01	96K	8
25/03/2024	-0,18%	-0,16	91,14	91,78	91,14	91,78	8K	5
22/03/2024	-1,65%	-1,53	91,30	92,26	91,30	92,26	20K	3
21/03/2024	-0,55%	-0,51	92,83	92,83	92,83	92,83	92	1
20/03/2024	2,27%	2,07	93,34	91,64	91,10	93,34	482K	15
19/03/2024	0,85%	0,77	91,27	89,31	88,17	91,27	365K	13
18/03/2024	-0,39%	-0,35	90,50	92,14	90,50	92,14	4K	5
15/03/2024	-1,19%	-1,09	90,85	91,90	90,85	91,90	4K	6
14/03/2024	-0,31%	-0,29	91,94	92,10	91,94	92,10	2K	3
13/03/2024	0,92%	0,84	92,23	91,39	91,39	92,30	733	4
12/03/2024	0,87%	0,79	91,39	91,09	91,09	91,39	182	2
11/03/2024	0,15%	0,14	90,60	91,33	90,24	91,48	2K	4
08/03/2024	-0,02%	-0,02	90,46	91,03	90,46	91,24	20K	6
07/03/2024	-0,08%	-0,07	90,48	90,71	90,48	90,86	50K	5
06/03/2024	-0,20%	-0,18	90,55	92,29	90,55	92,29	44K	10
05/03/2024	0,68%	0,61	90,73	90,68	90,68	91,06	272	3
04/03/2024	-1,17%	-1,07	90,12	92,07	90,12	92,07	546	5
01/03/2024	0,93%	0,84	91,19	91,15	91,07	91,40	19K	5
29/02/2024	-0,44%	-0,40	90,35	89,59	89,59	90,54	38K	6
28/02/2024	-0,58%	-0,53	90,75	93,79	90,54	94,50	6K	7
27/02/2024	2,60%	2,31	91,28	90,62	90,62	91,28	5K	4
26/02/2024	-0,12%	-0,11	88,97	89,46	88,97	89,58	2K	4
23/02/2024	-1,94%	-1,76	89,08	92,00	89,08	92,00	6K	5
22/02/2024	0,88%	0,79	90,84	91,03	90,58	91,03	1K	5
21/02/2024	-0,10%	-0,09	90,05	90,13	90,05	90,13	270	3
20/02/2024	1,29%	1,15	90,14	88,99	88,99	90,14	268	3
19/02/2024	-0,06%	-0,05	88,99	88,98	88,62	88,99	8K	6
16/02/2024	0,55%	0,49	89,04	88,64	88,64	89,04	266	3
15/02/2024	0,65%	0,57	88,55	88,80	88,55	88,89	3K	5
14/02/2024	-1,25%	-1,11	87,98	88,23	87,98	88,26	11K	3
09/02/2024	-0,88%	-0,79	89,09	89,90	89,09	90,19	899	4
08/02/2024	-1,49%	-1,36	89,88	91,24	89,88	91,24	361	4
07/02/2024	1,41%	1,27	91,24	90,18	90,04	91,24	271	3
06/02/2024	1,39%	1,23	89,97	90,12	89,97	90,30	10K	6
05/02/2024	-1,06%	-0,95	88,74	90,73	88,66	90,73	1K	6
02/02/2024	-1,17%	-1,06	89,69	90,71	89,69	90,71	20K	5
01/02/2024	-0,26%	-0,24	90,75	91,21	90,67	91,21	453	3
31/01/2024	0,93%	0,84	90,99	91,70	90,99	91,78	2K	4
30/01/2024	-1,48%	-1,35	90,15	91,21	90,15	91,21	9K	5
29/01/2024	-0,67%	-0,62	91,50	92,19	91,50	92,19	275	3
26/01/2024	-0,01%	-0,01	92,12	91,90	91,90	92,12	367	3
25/01/2024	0,20%	0,18	92,13	92,55	92,13	92,55	184	2
24/01/2024	-0,02%	-0,02	91,95	92,74	91,95	92,74	554	3
23/01/2024	1,84%	1,66	91,97	91,39	91,14	91,97	11K	6
22/01/2024	-1,85%	-1,70	90,31	92,01	90,15	92,01	20K	4
19/01/2024	0,88%	0,80	92,01	91,05	90,91	92,01	273	3
18/01/2024	-1,23%	-1,14	91,21	92,70	91,21	92,70	551	5
17/01/2024	-0,62%	-0,58	92,35	93,07	92,35	93,07	278	3
16/01/2024	-2,15%	-2,04	92,93	98,20	92,93	98,20	14K	9
15/01/2024	0,01%	0,01	94,97	94,50	94,50	94,97	7K	7
12/01/2024	1,04%	0,98	94,96	96,80	94,79	96,80	3K	4
11/01/2024	-1,12%	-1,06	93,98	94,86	93,69	94,86	2K	4
10/01/2024	-0,86%	-0,82	95,04	95,86	95,04	95,86	2K	3
09/01/2024	0,20%	0,19	95,86	95,59	95,59	98,40	6K	7
08/01/2024	1,87%	1,76	95,67	95,67	95,67	95,67	95	1
05/01/2024	0,94%	0,87	93,91	95,20	93,91	95,20	11K	5
04/01/2024	-2,45%	-2,34	93,04	93,04	93,04	93,04	186	2
03/01/2024	0,55%	0,52	95,38	94,71	94,71	95,38	474	2
02/01/2024	-2,94%	-2,87	94,86	97,73	94,86	97,73	2K	3
28/12/2023	-0,28%	-0,27	97,73	97,63	97,63	97,73	3K	2
27/12/2023	0,39%	0,38	98,00	100,60	97,38	100,60	10K	6
26/12/2023	0,59%	0,57	97,62	97,73	97,59	97,73	3K	4
22/12/2023	0,81%	0,78	97,05	97,05	97,05	97,05	97	1
21/12/2023	0,88%	0,84	96,27	96,27	96,27	96,27	96	1
20/12/2023	-0,28%	-0,27	95,43	96,00	95,43	96,00	3K	3
19/12/2023	0,48%	0,46	95,70	95,70	95,70	95,70	95	1
18/12/2023	0,87%	0,82	95,24	95,24	95,24	95,24	95	1
15/12/2023	-1,23%	-1,18	94,42	95,60	94,42	95,60	4K	7
14/12/2023	0,58%	0,55	95,60	95,04	95,04	96,81	3K	5
13/12/2023	3,18%	2,93	95,05	92,12	92,12	95,05	3K	3
12/12/2023	0,26%	0,24	92,12	91,87	91,87	92,12	70K	4
11/12/2023	-1,24%	-1,15	91,88	93,03	91,88	93,03	2K	4
08/12/2023	0,48%	0,44	93,03	92,59	92,59	93,03	78K	6
07/12/2023	0,88%	0,81	92,59	92,59	92,59	92,59	92	1
06/12/2023	-0,34%	-0,31	91,78	92,50	91,78	92,63	740	3
05/12/2023	0,50%	0,46	92,09	92,50	92,09	92,50	1K	3
04/12/2023	-1,20%	-1,11	91,63	91,63	91,63	91,63	91	1
01/12/2023	1,69%	1,54	92,74	92,00	92,00	92,74	276	2
30/11/2023	0,54%	0,49	91,20	91,00	91,00	91,20	910	2
29/11/2023	-0,14%	-0,13	90,71	90,71	90,71	90,71	90	1
28/11/2023	1,75%	1,56	90,84	89,81	89,81	90,84	5K	3
27/11/2023	0,18%	0,16	89,28	89,19	89,19	89,31	892	3
24/11/2023	-1,32%	-1,19	89,12	90,03	89,12	90,03	3K	4
23/11/2023	0,47%	0,42	90,31	90,16	89,90	90,31	450	3
22/11/2023	0,00%	0,00	89,89	90,28	89,89	90,28	180	2
21/11/2023	-1,73%	-1,58	89,89	91,18	89,89	91,18	726	3
20/11/2023	0,92%	0,83	91,47	91,58	91,47	91,58	274	2
17/11/2023	-1,21%	-1,11	90,64	90,64	90,64	90,64	90	1
16/11/2023	2,00%	1,80	91,75	90,77	90,77	91,75	182	2
14/11/2023	2,81%	2,46	89,95	89,00	89,00	90,18	628	4
13/11/2023	0,02%	0,02	87,49	87,61	87,49	87,61	7K	2
10/11/2023	1,16%	1,00	87,47	87,47	87,47	87,47	87	1
09/11/2023	-1,59%	-1,40	86,47	86,73	86,47	86,73	173	2
08/11/2023	-0,72%	-0,64	87,87	87,87	87,87	87,87	87	1
07/11/2023	2,30%	1,99	88,51	88,51	88,51	88,51	88	1
06/11/2023	-1,22%	-1,07	86,52	86,52	86,52	86,52	259	2
03/11/2023	4,66%	3,90	87,59	87,12	87,12	87,59	174	2
01/11/2023	0,98%	0,81	83,69	83,23	83,07	83,69	10K	3
31/10/2023	-0,71%	-0,59	82,88	82,88	82,88	82,88	82	1
30/10/2023	0,00%	0,00	83,47	83,47	83,47	83,47	166	2
27/10/2023	-2,28%	-1,95	83,47	85,42	83,47	85,42	425	3
26/10/2023	2,01%	1,68	85,42	85,42	85,42	85,42	85	1
25/10/2023	-2,12%	-1,81	83,74	83,57	83,46	83,74	47K	3
24/10/2023	1,37%	1,16	85,55	85,10	85,10	85,55	170	2
23/10/2023	1,56%	1,30	84,39	84,00	84,00	84,39	336	3
20/10/2023	0,11%	0,09	83,09	85,70	83,00	85,70	3K	5
19/10/2023	-0,22%	-0,18	83,00	83,54	83,00	83,54	250	2
18/10/2023	-2,04%	-1,73	83,18	83,18	83,18	83,18	83	1
17/10/2023	-1,95%	-1,69	84,91	86,40	84,91	86,40	689	3
16/10/2023	0,23%	0,20	86,60	86,60	86,60	86,60	86	1
13/10/2023	-2,52%	-2,23	86,40	86,74	86,40	86,74	259	2
11/10/2023	-	-	88,63	88,83	88,63	88,83	177	2

Date,Open,High,Low,Close,Volume
26-Apr-24,85.82,85.82,85.58,85.76,428
25-Apr-24,83.93,83.93,83.42,83.50,8600
24-Apr-24,84.63,84.63,83.70,83.70,346390
23-Apr-24,84.67,84.67,84.22,84.43,2531
22-Apr-24,83.94,84.85,83.44,84.63,7846
19-Apr-24,84.45,84.45,83.95,83.95,1852
18-Apr-24,80.30,82.86,80.30,81.99,5767
17-Apr-24,83.72,83.72,82.50,82.50,8502
16-Apr-24,82.81,83.40,82.40,82.93,23257
15-Apr-24,85.09,85.09,83.50,83.50,3791
12-Apr-24,87.84,87.84,86.08,86.13,46476
11-Apr-24,87.02,88.75,87.02,88.73,6827
10-Apr-24,89.87,89.87,88.56,89.09,11140
09-Apr-24,91.30,91.76,90.82,91.28,47239
08-Apr-24,89.54,90.26,89.54,90.26,3248
05-Apr-24,89.41,89.41,88.74,88.74,4097
04-Apr-24,90.18,90.47,89.29,89.29,8017
03-Apr-24,89.41,89.57,88.43,88.78,7415
02-Apr-24,89.07,89.41,89.07,89.41,1069
01-Apr-24,92.40,92.40,90.08,90.08,24939
28-Mar-24,91.75,91.83,91.74,91.76,9089
27-Mar-24,90.26,91.11,90.26,91.11,635
26-Mar-24,90.79,91.01,90.13,90.13,95626
25-Mar-24,91.78,91.78,91.14,91.14,8054
22-Mar-24,92.26,92.26,91.30,91.30,20273
21-Mar-24,92.83,92.83,92.83,92.83,92
20-Mar-24,91.64,93.34,91.10,93.34,481543
19-Mar-24,89.31,91.27,88.17,91.27,365194
18-Mar-24,92.14,92.14,90.50,90.50,4106
15-Mar-24,91.90,91.90,90.85,90.85,3566
14-Mar-24,92.10,92.10,91.94,91.94,2024
13-Mar-24,91.39,92.30,91.39,92.23,733
12-Mar-24,91.09,91.39,91.09,91.39,182
11-Mar-24,91.33,91.48,90.24,90.60,1725
08-Mar-24,91.03,91.24,90.46,90.46,19587
07-Mar-24,90.71,90.86,90.48,90.48,50401
06-Mar-24,92.29,92.29,90.55,90.55,43744
05-Mar-24,90.68,91.06,90.68,90.73,272
04-Mar-24,92.07,92.07,90.12,90.12,546
01-Mar-24,91.15,91.40,91.07,91.19,19009
29-Feb-24,89.59,90.54,89.59,90.35,37723
28-Feb-24,93.79,94.50,90.54,90.75,6019
27-Feb-24,90.62,91.28,90.62,91.28,4712
26-Feb-24,89.46,89.58,88.97,88.97,1520
23-Feb-24,92.00,92.00,89.08,89.08,5930
22-Feb-24,91.03,91.03,90.58,90.84,1088
21-Feb-24,90.13,90.13,90.05,90.05,270
20-Feb-24,88.99,90.14,88.99,90.14,268
19-Feb-24,88.98,88.99,88.62,88.99,8420
16-Feb-24,88.64,89.04,88.64,89.04,266
15-Feb-24,88.80,88.89,88.55,88.55,3109
14-Feb-24,88.23,88.26,87.98,87.98,10767
09-Feb-24,89.90,90.19,89.09,89.09,899
08-Feb-24,91.24,91.24,89.88,89.88,361
07-Feb-24,90.18,91.24,90.04,91.24,271
06-Feb-24,90.12,90.30,89.97,89.97,10009
05-Feb-24,90.73,90.73,88.66,88.74,1161
02-Feb-24,90.71,90.71,89.69,89.69,20079
01-Feb-24,91.21,91.21,90.67,90.75,453
31-Jan-24,91.70,91.78,90.99,90.99,1650
30-Jan-24,91.21,91.21,90.15,90.15,9360
29-Jan-24,92.19,92.19,91.50,91.50,275
26-Jan-24,91.90,92.12,91.90,92.12,367
25-Jan-24,92.55,92.55,92.13,92.13,184
24-Jan-24,92.74,92.74,91.95,91.95,554
23-Jan-24,91.39,91.97,91.14,91.97,11426
22-Jan-24,92.01,92.01,90.15,90.31,19546
19-Jan-24,91.05,92.01,90.91,92.01,273
18-Jan-24,92.70,92.70,91.21,91.21,551
17-Jan-24,93.07,93.07,92.35,92.35,278
16-Jan-24,98.20,98.20,92.93,92.93,14037
15-Jan-24,94.50,94.97,94.50,94.97,6537
12-Jan-24,96.80,96.80,94.79,94.96,3459
11-Jan-24,94.86,94.86,93.69,93.98,2444
10-Jan-24,95.86,95.86,95.04,95.04,2202
09-Jan-24,95.59,98.40,95.59,95.86,6101
08-Jan-24,95.67,95.67,95.67,95.67,95
05-Jan-24,95.20,95.20,93.91,93.91,10922
04-Jan-24,93.04,93.04,93.04,93.04,186
03-Jan-24,94.71,95.38,94.71,95.38,474
02-Jan-24,97.73,97.73,94.86,94.86,2492
28-Dec-23,97.63,97.73,97.63,97.73,2538
27-Dec-23,100.60,100.60,97.38,98.00,9883
26-Dec-23,97.73,97.73,97.59,97.62,2637
22-Dec-23,97.05,97.05,97.05,97.05,97
21-Dec-23,96.27,96.27,96.27,96.27,96
20-Dec-23,96.00,96.00,95.43,95.43,2686
19-Dec-23,95.70,95.70,95.70,95.70,95
18-Dec-23,95.24,95.24,95.24,95.24,95
15-Dec-23,95.60,95.60,94.42,94.42,3623
14-Dec-23,95.04,96.81,95.04,95.60,3455
13-Dec-23,92.12,95.05,92.12,95.05,3322
12-Dec-23,91.87,92.12,91.87,92.12,69913
11-Dec-23,93.03,93.03,91.88,91.88,1940
08-Dec-23,92.59,93.03,92.59,93.03,77690
07-Dec-23,92.59,92.59,92.59,92.59,92
06-Dec-23,92.50,92.63,91.78,91.78,740
05-Dec-23,92.50,92.50,92.09,92.09,1198
04-Dec-23,91.63,91.63,91.63,91.63,91
01-Dec-23,92.00,92.74,92.00,92.74,276
30-Nov-23,91.00,91.20,91.00,91.20,910
29-Nov-23,90.71,90.71,90.71,90.71,90
28-Nov-23,89.81,90.84,89.81,90.84,5244
27-Nov-23,89.19,89.31,89.19,89.28,892
24-Nov-23,90.03,90.03,89.12,89.12,3402
23-Nov-23,90.16,90.31,89.90,90.31,450
22-Nov-23,90.28,90.28,89.89,89.89,180
21-Nov-23,91.18,91.18,89.89,89.89,726
20-Nov-23,91.58,91.58,91.47,91.47,274
17-Nov-23,90.64,90.64,90.64,90.64,90
16-Nov-23,90.77,91.75,90.77,91.75,182
14-Nov-23,89.00,90.18,89.00,89.95,628
13-Nov-23,87.61,87.61,87.49,87.49,7096
10-Nov-23,87.47,87.47,87.47,87.47,87
09-Nov-23,86.73,86.73,86.47,86.47,173
08-Nov-23,87.87,87.87,87.87,87.87,87
07-Nov-23,88.51,88.51,88.51,88.51,88
06-Nov-23,86.52,86.52,86.52,86.52,259
03-Nov-23,87.12,87.59,87.12,87.59,174
01-Nov-23,83.23,83.69,83.07,83.69,10063
31-Oct-23,82.88,82.88,82.88,82.88,82
30-Oct-23,83.47,83.47,83.47,83.47,166
27-Oct-23,85.42,85.42,83.47,83.47,425
26-Oct-23,85.42,85.42,85.42,85.42,85
25-Oct-23,83.57,83.74,83.46,83.74,46876
24-Oct-23,85.10,85.55,85.10,85.55,170
23-Oct-23,84.00,84.39,84.00,84.39,336
20-Oct-23,85.70,85.70,83.00,83.09,2518
19-Oct-23,83.54,83.54,83.00,83.00,250
18-Oct-23,83.18,83.18,83.18,83.18,83
17-Oct-23,86.40,86.40,84.91,84.91,689
16-Oct-23,86.60,86.60,86.60,86.60,86
13-Oct-23,86.74,86.74,86.40,86.40,259
11-Oct-23,88.83,88.83,88.63,88.63,177

*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