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
24/07/2026	-0,86%	-0,70	80,67	81,37	80,51	82,09	28K	20
23/07/2026	-1,27%	-1,05	81,37	82,42	81,14	82,42	20K	18
22/07/2026	1,85%	1,50	82,42	80,73	80,73	82,65	102K	21
21/07/2026	-1,27%	-1,04	80,92	81,96	80,77	81,96	20K	7
20/07/2026	-1,00%	-0,83	81,96	83,45	81,96	83,45	44K	13
17/07/2026	-1,10%	-0,92	82,79	83,66	82,79	83,66	24K	35
16/07/2026	-1,04%	-0,88	83,71	84,95	83,59	84,95	3K	12
15/07/2026	-1,04%	-0,89	84,59	84,73	84,32	85,31	42K	135
14/07/2026	0,81%	0,69	85,48	84,99	84,54	85,48	244K	14
13/07/2026	-1,58%	-1,36	84,79	85,51	84,60	85,84	42K	24
10/07/2026	3,01%	2,52	86,15	85,96	85,29	86,42	14K	19
09/07/2026	1,96%	1,61	83,63	82,40	82,40	83,91	15K	15
08/07/2026	-1,56%	-1,30	82,02	82,56	81,99	82,68	12K	73
07/07/2026	-1,09%	-0,92	83,32	85,46	83,20	85,46	29K	22
06/07/2026	-1,05%	-0,89	84,24	84,73	84,24	84,73	13K	7
03/07/2026	0,18%	0,15	85,13	84,70	84,70	85,92	80K	16
02/07/2026	0,52%	0,44	84,98	85,66	84,54	85,66	3K	8
01/07/2026	-0,60%	-0,51	84,54	85,09	84,54	86,01	83K	22
30/06/2026	-0,63%	-0,54	85,05	84,62	84,46	85,30	31K	15
29/06/2026	-0,38%	-0,33	85,59	86,78	84,12	87,71	11K	17
26/06/2026	1,11%	0,94	85,92	86,78	84,79	86,78	18K	22
25/06/2026	0,31%	0,26	84,98	85,68	84,81	86,04	129K	16
24/06/2026	0,88%	0,74	84,72	84,43	84,09	84,74	18K	31
23/06/2026	0,93%	0,77	83,98	83,21	83,21	83,98	8K	9
22/06/2026	0,58%	0,48	83,21	83,89	83,07	83,89	10K	18
19/06/2026	0,74%	0,61	82,73	82,41	82,26	82,77	14K	8
18/06/2026	-0,24%	-0,20	82,12	82,78	82,07	83,14	22K	25
17/06/2026	-1,89%	-1,59	82,32	84,53	82,21	84,81	15K	34
16/06/2026	-1,17%	-0,99	83,91	85,75	83,70	86,64	7K	21
15/06/2026	-0,34%	-0,29	84,90	87,50	84,90	87,50	20K	33
12/06/2026	-0,20%	-0,17	85,19	86,33	85,00	86,33	75K	108
11/06/2026	2,60%	2,16	85,36	83,20	83,20	85,58	32K	15
10/06/2026	-1,00%	-0,84	83,20	84,04	82,96	84,11	17K	70
09/06/2026	1,95%	1,61	84,04	82,81	82,81	84,04	9K	7
08/06/2026	-0,40%	-0,33	82,43	83,49	82,29	83,49	19K	14
05/06/2026	-0,28%	-0,23	82,76	84,75	82,63	84,75	19K	29
03/06/2026	-3,47%	-2,98	82,99	85,69	82,56	85,70	43K	25
02/06/2026	0,16%	0,14	85,97	85,50	85,50	86,47	49K	12
01/06/2026	-0,59%	-0,51	85,83	84,77	84,77	85,83	22K	16
29/05/2026	-0,51%	-0,44	86,34	87,65	85,77	87,65	68K	11
28/05/2026	-0,17%	-0,15	86,78	87,14	86,78	87,53	4K	11
27/05/2026	-0,28%	-0,24	86,93	87,97	86,93	88,47	3K	16
26/05/2026	-0,99%	-0,87	87,17	87,62	86,61	87,62	5K	11
25/05/2026	2,68%	2,30	88,04	85,75	85,75	88,28	10K	14
22/05/2026	-1,66%	-1,45	85,74	87,35	85,69	87,35	17K	24
21/05/2026	-0,52%	-0,46	87,19	87,99	86,54	87,99	13K	18
20/05/2026	3,12%	2,65	87,65	86,67	86,16	87,97	14K	8
19/05/2026	-2,12%	-1,84	85,00	86,88	84,75	86,88	37K	22
18/05/2026	-0,33%	-0,29	86,84	87,20	86,38	87,39	145K	14
15/05/2026	-1,25%	-1,10	87,13	88,19	86,43	88,19	88K	219
14/05/2026	1,40%	1,22	88,23	87,57	87,57	89,67	13K	14
13/05/2026	-3,18%	-2,86	87,01	89,55	86,89	89,64	116K	19
12/05/2026	-0,49%	-0,44	89,87	90,31	89,55	90,95	15K	14
11/05/2026	-2,25%	-2,08	90,31	91,44	90,10	91,44	31K	22
08/05/2026	-0,18%	-0,17	92,39	93,30	92,39	93,39	16K	12
07/05/2026	-1,50%	-1,41	92,56	93,60	92,56	93,75	85K	14
06/05/2026	2,37%	2,18	93,97	90,86	90,86	94,40	50K	62
05/05/2026	1,17%	1,06	91,79	90,73	90,73	92,07	94K	12
04/05/2026	-0,61%	-0,56	90,73	92,00	90,42	93,38	32K	14
30/04/2026	1,80%	1,61	91,29	90,02	90,02	91,62	82K	21
29/04/2026	-1,54%	-1,40	89,68	91,08	88,46	91,08	41K	27
28/04/2026	-0,47%	-0,43	91,08	91,51	89,94	91,51	64K	16
27/04/2026	-2,30%	-2,15	91,51	94,10	91,28	94,10	32K	22
24/04/2026	-1,07%	-1,01	93,66	94,60	93,43	94,62	163K	14
23/04/2026	-1,76%	-1,70	94,67	96,37	94,38	96,37	32K	13
22/04/2026	-2,03%	-2,00	96,37	97,38	96,34	97,99	22K	17
20/04/2026	0,29%	0,28	98,37	100,39	95,62	100,39	51K	23
17/04/2026	1,24%	1,20	98,09	98,83	98,09	99,51	206K	13
16/04/2026	-1,42%	-1,40	96,89	98,09	96,89	98,09	9K	19
15/04/2026	-0,36%	-0,36	98,29	98,60	97,09	98,60	207K	1.049
14/04/2026	0,28%	0,28	98,65	99,19	98,36	99,19	5K	8
13/04/2026	0,55%	0,54	98,37	97,50	97,15	98,37	391K	6
10/04/2026	-0,17%	-0,17	97,83	98,82	97,44	98,99	5K	9
09/04/2026	2,46%	2,35	98,00	96,53	96,05	98,21	10K	28
08/04/2026	3,58%	3,31	95,65	95,00	95,00	96,35	20K	8
07/04/2026	-1,61%	-1,51	92,34	93,99	91,52	93,99	14K	16
06/04/2026	-1,15%	-1,09	93,85	94,94	93,85	94,94	19K	9
02/04/2026	-0,88%	-0,84	94,94	94,99	94,46	95,60	13K	12
01/04/2026	0,94%	0,89	95,78	97,39	95,65	97,39	24K	19
31/03/2026	3,47%	3,18	94,89	93,54	92,65	95,04	138K	39
30/03/2026	0,37%	0,34	91,71	91,37	91,33	92,08	6K	8
27/03/2026	-1,59%	-1,48	91,37	92,97	91,15	92,97	54K	14
26/03/2026	-2,35%	-2,23	92,85	96,04	92,70	96,04	6K	10
25/03/2026	1,61%	1,51	95,08	95,28	95,08	95,71	37K	17
24/03/2026	-0,47%	-0,44	93,57	94,01	91,93	94,01	6K	9
23/03/2026	5,12%	4,58	94,01	93,27	93,00	94,01	24K	10
20/03/2026	-2,35%	-2,15	89,43	89,98	89,43	90,69	22K	11
19/03/2026	-0,36%	-0,33	91,58	91,10	89,98	92,10	198K	26
18/03/2026	-1,21%	-1,13	91,91	93,29	91,91	93,42	27K	14
17/03/2026	0,63%	0,58	93,04	93,43	92,99	93,45	27K	35
16/03/2026	1,74%	1,58	92,46	92,62	91,96	93,00	14K	11
13/03/2026	-1,90%	-1,76	90,88	94,15	90,88	94,15	69K	598
12/03/2026	-3,67%	-3,53	92,64	93,96	92,64	93,96	35K	12
11/03/2026	-0,41%	-0,40	96,17	96,57	93,63	96,62	43K	16
10/03/2026	1,22%	1,16	96,57	95,55	95,41	97,58	5K	8
09/03/2026	0,65%	0,62	95,41	95,07	93,15	95,41	121K	30
06/03/2026	-1,63%	-1,57	94,79	96,30	94,60	96,30	8M	19
05/03/2026	-2,83%	-2,81	96,36	98,27	96,36	98,28	26K	12
04/03/2026	1,16%	1,14	99,17	100,16	99,00	100,16	57K	14
03/03/2026	-3,61%	-3,67	98,03	101,47	96,93	101,47	455K	36
02/03/2026	-0,79%	-0,81	101,70	103,45	100,70	103,45	24K	142
27/02/2026	-1,11%	-1,15	102,51	102,72	102,51	103,20	330K	19
26/02/2026	0,97%	1,00	103,66	103,45	102,72	103,85	18K	13
25/02/2026	-1,03%	-1,07	102,66	105,51	102,51	105,93	29K	29
24/02/2026	1,39%	1,42	103,73	103,99	102,85	103,99	34K	14
23/02/2026	-1,25%	-1,29	102,31	104,64	102,15	104,64	46K	23
20/02/2026	0,86%	0,88	103,60	100,50	100,49	103,83	2M	28
19/02/2026	0,93%	0,95	102,72	101,74	101,44	102,80	31K	16
18/02/2026	0,46%	0,47	101,77	103,64	101,41	103,64	25K	14
13/02/2026	-0,54%	-0,55	101,30	102,98	99,66	102,98	94K	344
12/02/2026	-2,62%	-2,74	101,85	101,93	100,49	104,99	233K	62
11/02/2026	0,77%	0,80	104,59	103,80	103,80	105,29	10K	8
10/02/2026	-0,81%	-0,85	103,79	104,14	103,79	104,53	60K	15
09/02/2026	0,94%	0,97	104,64	104,27	103,92	104,77	41K	20
06/02/2026	0,62%	0,64	103,67	103,50	102,67	103,96	83K	32
05/02/2026	0,03%	0,03	103,03	103,86	103,03	104,00	99K	12
04/02/2026	-3,33%	-3,55	103,00	108,69	102,60	108,69	41K	62
03/02/2026	0,75%	0,79	106,55	106,90	105,76	107,40	142K	24
02/02/2026	0,37%	0,39	105,76	106,57	104,12	106,81	33K	22
30/01/2026	-0,05%	-0,05	105,37	105,42	104,83	105,42	13K	11
29/01/2026	-1,19%	-1,27	105,42	107,69	104,46	107,69	24K	12
28/01/2026	2,13%	2,23	106,69	104,46	102,81	106,96	97K	31
27/01/2026	1,75%	1,80	104,46	106,33	102,65	106,58	73K	33
26/01/2026	1,04%	1,06	102,66	101,01	100,66	102,66	60K	16
23/01/2026	2,05%	2,04	101,60	100,40	99,78	101,60	46K	22
22/01/2026	1,52%	1,49	99,56	96,76	96,76	100,65	44K	16
21/01/2026	3,28%	3,11	98,07	96,78	96,49	98,26	22K	27
20/01/2026	0,29%	0,27	94,96	93,13	93,13	95,27	101K	32
19/01/2026	-0,08%	-0,08	94,69	94,77	94,16	94,77	16K	13
16/01/2026	-1,68%	-1,62	94,77	97,00	94,50	97,00	54K	35
15/01/2026	0,35%	0,34	96,39	97,25	96,30	97,25	271K	19
14/01/2026	0,67%	0,64	96,05	95,93	95,34	96,05	165K	13
13/01/2026	-1,84%	-1,79	95,41	96,66	95,19	96,83	36K	24
12/01/2026	-	-	97,20	98,89	96,35	98,89	26K	26

Date,Open,High,Low,Close,Volume
24-Jul-26,81.37,82.09,80.51,80.67,27642
23-Jul-26,82.42,82.42,81.14,81.37,20126
22-Jul-26,80.73,82.65,80.73,82.42,102357
21-Jul-26,81.96,81.96,80.77,80.92,19554
20-Jul-26,83.45,83.45,81.96,81.96,43755
17-Jul-26,83.66,83.66,82.79,82.79,23994
16-Jul-26,84.95,84.95,83.59,83.71,3110
15-Jul-26,84.73,85.31,84.32,84.59,42004
14-Jul-26,84.99,85.48,84.54,85.48,243924
13-Jul-26,85.51,85.84,84.60,84.79,42487
10-Jul-26,85.96,86.42,85.29,86.15,13718
09-Jul-26,82.40,83.91,82.40,83.63,15196
08-Jul-26,82.56,82.68,81.99,82.02,12167
07-Jul-26,85.46,85.46,83.20,83.32,28967
06-Jul-26,84.73,84.73,84.24,84.24,12825
03-Jul-26,84.70,85.92,84.70,85.13,79619
02-Jul-26,85.66,85.66,84.54,84.98,2714
01-Jul-26,85.09,86.01,84.54,84.54,82886
30-Jun-26,84.62,85.30,84.46,85.05,30763
29-Jun-26,86.78,87.71,84.12,85.59,10933
26-Jun-26,86.78,86.78,84.79,85.92,18323
25-Jun-26,85.68,86.04,84.81,84.98,128528
24-Jun-26,84.43,84.74,84.09,84.72,17635
23-Jun-26,83.21,83.98,83.21,83.98,7520
22-Jun-26,83.89,83.89,83.07,83.21,10069
19-Jun-26,82.41,82.77,82.26,82.73,13884
18-Jun-26,82.78,83.14,82.07,82.12,21681
17-Jun-26,84.53,84.81,82.21,82.32,14820
16-Jun-26,85.75,86.64,83.70,83.91,6658
15-Jun-26,87.50,87.50,84.90,84.90,20147
12-Jun-26,86.33,86.33,85.00,85.19,75123
11-Jun-26,83.20,85.58,83.20,85.36,32077
10-Jun-26,84.04,84.11,82.96,83.20,16722
09-Jun-26,82.81,84.04,82.81,84.04,8515
08-Jun-26,83.49,83.49,82.29,82.43,19217
05-Jun-26,84.75,84.75,82.63,82.76,18888
03-Jun-26,85.69,85.70,82.56,82.99,43133
02-Jun-26,85.50,86.47,85.50,85.97,49063
01-Jun-26,84.77,85.83,84.77,85.83,22306
29-May-26,87.65,87.65,85.77,86.34,68496
28-May-26,87.14,87.53,86.78,86.78,3749
27-May-26,87.97,88.47,86.93,86.93,3238
26-May-26,87.62,87.62,86.61,87.17,4867
25-May-26,85.75,88.28,85.75,88.04,10324
22-May-26,87.35,87.35,85.69,85.74,17432
21-May-26,87.99,87.99,86.54,87.19,12676
20-May-26,86.67,87.97,86.16,87.65,14148
19-May-26,86.88,86.88,84.75,85.00,36924
18-May-26,87.20,87.39,86.38,86.84,144568
15-May-26,88.19,88.19,86.43,87.13,87843
14-May-26,87.57,89.67,87.57,88.23,12520
13-May-26,89.55,89.64,86.89,87.01,115751
12-May-26,90.31,90.95,89.55,89.87,14996
11-May-26,91.44,91.44,90.10,90.31,30532
08-May-26,93.30,93.39,92.39,92.39,16280
07-May-26,93.60,93.75,92.56,92.56,85000
06-May-26,90.86,94.40,90.86,93.97,50500
05-May-26,90.73,92.07,90.73,91.79,93970
04-May-26,92.00,93.38,90.42,90.73,32126
30-Apr-26,90.02,91.62,90.02,91.29,81821
29-Apr-26,91.08,91.08,88.46,89.68,41077
28-Apr-26,91.51,91.51,89.94,91.08,64389
27-Apr-26,94.10,94.10,91.28,91.51,31501
24-Apr-26,94.60,94.62,93.43,93.66,163484
23-Apr-26,96.37,96.37,94.38,94.67,32487
22-Apr-26,97.38,97.99,96.34,96.37,21540
20-Apr-26,100.39,100.39,95.62,98.37,50623
17-Apr-26,98.83,99.51,98.09,98.09,205965
16-Apr-26,98.09,98.09,96.89,96.89,9418
15-Apr-26,98.60,98.60,97.09,98.29,206873
14-Apr-26,99.19,99.19,98.36,98.65,4937
13-Apr-26,97.50,98.37,97.15,98.37,390898
10-Apr-26,98.82,98.99,97.44,97.83,5094
09-Apr-26,96.53,98.21,96.05,98.00,9747
08-Apr-26,95.00,96.35,95.00,95.65,19884
07-Apr-26,93.99,93.99,91.52,92.34,14197
06-Apr-26,94.94,94.94,93.85,93.85,19042
02-Apr-26,94.99,95.60,94.46,94.94,12656
01-Apr-26,97.39,97.39,95.65,95.78,23889
31-Mar-26,93.54,95.04,92.65,94.89,137565
30-Mar-26,91.37,92.08,91.33,91.71,5697
27-Mar-26,92.97,92.97,91.15,91.37,53784
26-Mar-26,96.04,96.04,92.70,92.85,6025
25-Mar-26,95.28,95.71,95.08,95.08,37226
24-Mar-26,94.01,94.01,91.93,93.57,6494
23-Mar-26,93.27,94.01,93.00,94.01,23545
20-Mar-26,89.98,90.69,89.43,89.43,22019
19-Mar-26,91.10,92.10,89.98,91.58,197514
18-Mar-26,93.29,93.42,91.91,91.91,26630
17-Mar-26,93.43,93.45,92.99,93.04,26821
16-Mar-26,92.62,93.00,91.96,92.46,14449
13-Mar-26,94.15,94.15,90.88,90.88,69001
12-Mar-26,93.96,93.96,92.64,92.64,34918
11-Mar-26,96.57,96.62,93.63,96.17,42764
10-Mar-26,95.55,97.58,95.41,96.57,5199
09-Mar-26,95.07,95.41,93.15,95.41,120917
06-Mar-26,96.30,96.30,94.60,94.79,8252183
05-Mar-26,98.27,98.28,96.36,96.36,25677
04-Mar-26,100.16,100.16,99.00,99.17,56969
03-Mar-26,101.47,101.47,96.93,98.03,454664
02-Mar-26,103.45,103.45,100.70,101.70,23964
27-Feb-26,102.72,103.20,102.51,102.51,330123
26-Feb-26,103.45,103.85,102.72,103.66,18110
25-Feb-26,105.51,105.93,102.51,102.66,28777
24-Feb-26,103.99,103.99,102.85,103.73,34241
23-Feb-26,104.64,104.64,102.15,102.31,46324
20-Feb-26,100.50,103.83,100.49,103.60,1801820
19-Feb-26,101.74,102.80,101.44,102.72,31323
18-Feb-26,103.64,103.64,101.41,101.77,25181
13-Feb-26,102.98,102.98,99.66,101.30,93823
12-Feb-26,101.93,104.99,100.49,101.85,232739
11-Feb-26,103.80,105.29,103.80,104.59,9725
10-Feb-26,104.14,104.53,103.79,103.79,59908
09-Feb-26,104.27,104.77,103.92,104.64,41024
06-Feb-26,103.50,103.96,102.67,103.67,82767
05-Feb-26,103.86,104.00,103.03,103.03,98753
04-Feb-26,108.69,108.69,102.60,103.00,41491
03-Feb-26,106.90,107.40,105.76,106.55,142364
02-Feb-26,106.57,106.81,104.12,105.76,33169
30-Jan-26,105.42,105.42,104.83,105.37,13335
29-Jan-26,107.69,107.69,104.46,105.42,24047
28-Jan-26,104.46,106.96,102.81,106.69,97324
27-Jan-26,106.33,106.58,102.65,104.46,73429
26-Jan-26,101.01,102.66,100.66,102.66,59725
23-Jan-26,100.40,101.60,99.78,101.60,45841
22-Jan-26,96.76,100.65,96.76,99.56,44383
21-Jan-26,96.78,98.26,96.49,98.07,21750
20-Jan-26,93.13,95.27,93.13,94.96,100643
19-Jan-26,94.77,94.77,94.16,94.69,15649
16-Jan-26,97.00,97.00,94.50,94.77,53808
15-Jan-26,97.25,97.25,96.30,96.39,271426
14-Jan-26,95.93,96.05,95.34,96.05,164800
13-Jan-26,96.66,96.83,95.19,95.41,35881
12-Jan-26,98.89,98.89,96.35,97.20,25624

*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