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
09/01/2026	0,98%	0,94	96,71	95,00	95,00	97,27	84K	19
08/01/2026	0,88%	0,84	95,77	96,98	95,60	96,98	11K	7
07/01/2026	-0,63%	-0,60	94,93	97,53	94,10	97,53	9K	43
06/01/2026	1,53%	1,44	95,53	95,31	95,31	95,75	18K	6
05/01/2026	1,09%	1,01	94,09	95,43	93,86	95,43	38K	19
02/01/2026	-1,60%	-1,51	93,08	95,54	92,89	96,66	18K	17
30/12/2025	0,95%	0,89	94,59	94,60	94,32	94,84	36K	99

29/12/2025	-0,23%	-0,22	93,70	96,23	93,17	96,23	886K	36
26/12/2025	0,42%	0,39	93,92	95,53	93,16	95,53	11K	18
23/12/2025	2,13%	1,95	93,53	90,21	90,21	93,68	277K	1.506
22/12/2025	-0,84%	-0,78	91,58	94,71	90,00	94,72	812K	27
19/12/2025	-0,21%	-0,19	92,36	94,61	92,36	94,61	24K	22
18/12/2025	0,41%	0,38	92,55	91,26	91,26	94,24	27K	26
17/12/2025	-1,62%	-1,52	92,17	95,49	91,50	95,49	104K	202
16/12/2025	-2,09%	-2,00	93,69	95,40	93,64	95,40	285K	20
15/12/2025	0,39%	0,37	95,69	93,94	93,00	98,20	33K	45
12/12/2025	0,62%	0,59	95,32	96,96	94,47	96,96	36K	182
11/12/2025	1,03%	0,97	94,73	95,17	94,17	95,17	9K	10
10/12/2025	0,55%	0,51	93,76	96,00	92,84	96,00	56K	144
09/12/2025	-0,78%	-0,73	93,25	95,86	91,52	95,86	54K	37
08/12/2025	0,31%	0,29	93,98	96,99	93,38	96,99	15K	26
05/12/2025	-5,91%	-5,88	93,69	101,29	93,53	101,29	37K	24
04/12/2025	1,53%	1,50	99,57	99,49	99,24	99,78	27K	20
03/12/2025	0,43%	0,42	98,07	99,59	97,80	99,59	25K	161
02/12/2025	1,55%	1,49	97,65	96,86	96,85	97,65	53K	15
01/12/2025	-0,48%	-0,46	96,16	96,87	95,75	96,87	19K	31
28/11/2025	1,49%	1,42	96,62	95,94	95,69	96,94	23K	15
27/11/2025	0,19%	0,18	95,20	95,55	93,00	95,93	12K	15
26/11/2025	2,19%	2,04	95,02	94,47	94,23	95,02	53K	133
25/11/2025	0,62%	0,57	92,98	94,73	92,12	94,73	46K	9
24/11/2025	1,09%	1,00	92,41	92,27	92,27	92,95	25K	15
21/11/2025	-0,92%	-0,85	91,41	92,35	91,37	92,99	102K	17
19/11/2025	-0,87%	-0,81	92,26	93,22	92,26	93,26	13K	75
18/11/2025	0,11%	0,10	93,07	93,03	92,89	93,35	3K	17
17/11/2025	-0,79%	-0,74	92,97	93,51	92,85	93,51	24K	24
14/11/2025	0,88%	0,82	93,71	93,00	92,70	94,19	56K	210
13/11/2025	-1,07%	-1,00	92,89	95,10	92,80	95,10	18K	70
12/11/2025	0,11%	0,10	93,89	93,74	92,82	93,89	216K	25
11/11/2025	2,84%	2,59	93,79	94,25	93,36	94,25	29K	16
10/11/2025	0,22%	0,20	91,20	93,58	90,95	93,58	27K	35
07/11/2025	0,40%	0,36	91,00	91,29	90,62	91,40	12K	36
06/11/2025	-2,30%	-2,13	90,64	93,62	90,64	94,88	17K	22
05/11/2025	2,28%	2,07	92,77	93,06	91,58	93,22	90K	82
04/11/2025	-0,27%	-0,25	90,70	90,74	90,70	91,27	9K	4
03/11/2025	-0,48%	-0,44	90,95	93,12	90,66	93,13	17K	47
31/10/2025	1,25%	1,13	91,39	90,76	90,44	91,39	7K	19
30/10/2025	0,80%	0,72	90,26	90,98	90,05	90,98	38K	10
29/10/2025	-0,30%	-0,27	89,54	89,97	89,54	90,23	19K	81
28/10/2025	-0,73%	-0,66	89,81	90,08	89,81	90,20	2K	15
27/10/2025	0,62%	0,56	90,47	89,91	89,78	92,49	22K	37
24/10/2025	0,80%	0,71	89,91	90,74	87,81	90,75	11K	29
23/10/2025	0,93%	0,82	89,20	90,24	89,03	90,24	8K	21
22/10/2025	0,52%	0,46	88,38	90,17	88,07	90,17	10K	92
21/10/2025	0,37%	0,32	87,92	87,56	87,52	88,18	10K	9
20/10/2025	0,59%	0,51	87,60	87,58	87,29	88,11	34K	239
17/10/2025	1,36%	1,17	87,09	87,80	85,78	87,80	11K	15
16/10/2025	-0,58%	-0,50	85,92	88,31	85,70	88,31	4K	18
15/10/2025	1,28%	1,09	86,42	85,43	85,43	86,42	3K	7
14/10/2025	0,93%	0,79	85,33	84,93	84,85	85,60	11K	22
13/10/2025	0,23%	0,19	84,54	85,27	84,54	85,27	6K	16
10/10/2025	-0,76%	-0,65	84,35	85,00	83,53	85,14	23K	40
09/10/2025	-1,23%	-1,06	85,00	88,45	84,68	88,45	24K	109
08/10/2025	0,19%	0,16	86,06	87,86	85,57	87,89	43K	23
07/10/2025	-2,03%	-1,78	85,90	87,68	85,30	89,09	22K	29
06/10/2025	-1,29%	-1,15	87,68	90,76	87,56	90,76	22K	18
03/10/2025	0,38%	0,34	88,83	90,34	87,94	90,34	2M	78
02/10/2025	-1,58%	-1,42	88,49	91,91	88,34	91,91	28K	44
01/10/2025	-0,54%	-0,49	89,91	90,03	89,75	90,54	44K	31
30/09/2025	-0,40%	-0,36	90,40	90,75	90,06	90,84	29K	29
29/09/2025	0,09%	0,08	90,76	90,68	90,47	91,36	108K	35
26/09/2025	0,85%	0,76	90,68	90,50	90,05	90,88	14K	33
25/09/2025	-1,87%	-1,71	89,92	91,12	89,83	93,96	39K	100
24/09/2025	-0,56%	-0,52	91,63	91,50	91,00	94,22	116K	45
23/09/2025	-0,02%	-0,02	92,15	94,00	92,14	94,00	38K	64
22/09/2025	-2,22%	-2,09	92,17	95,21	90,78	95,21	481K	71
19/09/2025	-0,14%	-0,13	94,26	93,23	92,61	94,26	23K	40
18/09/2025	-0,54%	-0,51	94,39	94,90	92,48	94,90	28K	27
17/09/2025	0,59%	0,56	94,90	94,95	94,62	95,43	19K	18
16/09/2025	0,78%	0,73	94,34	93,51	93,51	94,46	44K	56
15/09/2025	0,20%	0,19	93,61	93,62	93,35	94,05	26K	14
12/09/2025	0,26%	0,24	93,42	94,79	90,28	94,79	19K	53
11/09/2025	1,35%	1,24	93,18	92,19	92,19	93,40	19K	12
10/09/2025	0,54%	0,49	91,94	90,03	90,03	92,68	24K	31
09/09/2025	-0,11%	-0,10	91,45	91,60	91,16	91,94	43K	86
08/09/2025	-0,52%	-0,48	91,55	92,81	90,05	92,81	18K	46
05/09/2025	1,44%	1,31	92,03	89,03	89,03	92,50	16K	29
04/09/2025	1,77%	1,58	90,72	90,99	89,72	90,99	7K	13
03/09/2025	0,15%	0,13	89,14	89,17	88,91	89,48	3M	87
02/09/2025	-0,85%	-0,76	89,01	89,36	88,95	89,36	11K	6
01/09/2025	0,12%	0,11	89,77	91,36	89,77	91,36	5K	7
29/08/2025	0,59%	0,53	89,66	89,99	89,41	91,38	3M	178
28/08/2025	1,63%	1,43	89,13	90,53	89,13	92,53	36K	10
27/08/2025	1,31%	1,13	87,70	87,01	86,40	87,70	10K	9
26/08/2025	0,43%	0,37	86,57	87,24	86,51	87,25	36K	19
25/08/2025	0,13%	0,11	86,20	86,09	86,09	87,63	23K	16
22/08/2025	3,09%	2,58	86,09	85,54	84,52	86,27	2K	5
21/08/2025	-0,67%	-0,56	83,51	84,15	83,51	84,15	9K	8
20/08/2025	0,54%	0,45	84,07	84,45	83,92	84,45	3K	5
19/08/2025	-2,24%	-1,92	83,62	85,54	83,62	86,00	5M	41
18/08/2025	1,63%	1,37	85,54	84,68	84,68	86,49	20K	9
15/08/2025	0,00%	0,00	84,17	84,68	84,17	84,68	421	3
14/08/2025	-0,60%	-0,51	84,17	84,70	83,73	84,70	38K	11
13/08/2025	-2,16%	-1,87	84,68	85,67	84,65	85,67	77K	8
12/08/2025	0,98%	0,84	86,55	86,71	86,40	86,71	9K	3
11/08/2025	-0,72%	-0,62	85,71	86,98	85,71	86,98	259	3
08/08/2025	-0,52%	-0,45	86,33	87,39	86,33	87,39	22K	5
07/08/2025	0,09%	0,08	86,78	86,89	86,78	87,41	2K	5
06/08/2025	2,31%	1,96	86,70	86,40	86,40	86,94	433	4
05/08/2025	0,56%	0,47	84,74	84,74	84,51	84,74	3K	3
04/08/2025	-0,22%	-0,19	84,27	84,64	84,25	84,64	2K	4
01/08/2025	0,25%	0,21	84,46	85,31	84,46	85,31	2K	2
31/07/2025	-1,28%	-1,09	84,25	84,34	84,19	84,34	5K	5
30/07/2025	1,78%	1,49	85,34	83,85	83,85	85,34	3K	3
29/07/2025	0,43%	0,36	83,85	83,59	83,59	84,20	31K	4
28/07/2025	-2,10%	-1,79	83,49	85,01	83,49	85,01	21K	5
25/07/2025	0,16%	0,14	85,28	85,32	85,28	85,32	170	2
24/07/2025	-1,22%	-1,05	85,14	86,20	85,04	86,20	767	4
23/07/2025	1,72%	1,46	86,19	85,42	85,09	86,19	9K	6
22/07/2025	-0,38%	-0,32	84,73	85,93	84,73	85,93	170	2
21/07/2025	-0,19%	-0,16	85,05	85,89	85,05	85,89	3K	3
18/07/2025	-2,63%	-2,30	85,21	87,51	85,21	87,51	18K	10
17/07/2025	0,64%	0,56	87,51	87,03	86,83	87,51	1K	3
16/07/2025	-0,33%	-0,29	86,95	86,31	86,27	86,95	5K	4
15/07/2025	1,43%	1,23	87,24	86,05	86,05	87,24	16K	10
14/07/2025	-0,49%	-0,42	86,01	86,50	85,30	86,50	84K	10
11/07/2025	-1,62%	-1,42	86,43	88,25	86,26	88,25	34K	10
10/07/2025	-0,53%	-0,47	87,85	86,04	86,04	88,03	12K	8
09/07/2025	-1,78%	-1,60	88,32	89,92	88,32	89,92	5K	7
08/07/2025	0,54%	0,48	89,92	89,77	89,39	89,92	16K	111
07/07/2025	-0,28%	-0,25	89,44	89,73	89,08	89,73	1K	5
04/07/2025	0,29%	0,26	89,69	89,66	89,66	89,69	2K	3
03/07/2025	1,87%	1,64	89,43	88,05	88,05	89,82	33K	11
02/07/2025	-1,60%	-1,43	87,79	88,51	87,65	88,51	17K	8
01/07/2025	-	-	89,22	89,81	89,22	89,81	4K	6

Date,Open,High,Low,Close,Volume
09-Jan-26,95.00,97.27,95.00,96.71,84300
08-Jan-26,96.98,96.98,95.60,95.77,10731
07-Jan-26,97.53,97.53,94.10,94.93,8950
06-Jan-26,95.31,95.75,95.31,95.53,18370
05-Jan-26,95.43,95.43,93.86,94.09,38027
02-Jan-26,95.54,96.66,92.89,93.08,17516
30-Dec-25,94.60,94.84,94.32,94.59,35742
29-Dec-25,96.23,96.23,93.17,93.70,886199
26-Dec-25,95.53,95.53,93.16,93.92,10949
23-Dec-25,90.21,93.68,90.21,93.53,276950
22-Dec-25,94.71,94.72,90.00,91.58,812485
19-Dec-25,94.61,94.61,92.36,92.36,24020
18-Dec-25,91.26,94.24,91.26,92.55,26832
17-Dec-25,95.49,95.49,91.50,92.17,104223
16-Dec-25,95.40,95.40,93.64,93.69,285304
15-Dec-25,93.94,98.20,93.00,95.69,32722
12-Dec-25,96.96,96.96,94.47,95.32,36393
11-Dec-25,95.17,95.17,94.17,94.73,8896
10-Dec-25,96.00,96.00,92.84,93.76,55833
09-Dec-25,95.86,95.86,91.52,93.25,54168
08-Dec-25,96.99,96.99,93.38,93.98,14884
05-Dec-25,101.29,101.29,93.53,93.69,37314
04-Dec-25,99.49,99.78,99.24,99.57,26864
03-Dec-25,99.59,99.59,97.80,98.07,25308
02-Dec-25,96.86,97.65,96.85,97.65,53223
01-Dec-25,96.87,96.87,95.75,96.16,19122
28-Nov-25,95.94,96.94,95.69,96.62,23348
27-Nov-25,95.55,95.93,93.00,95.20,12033
26-Nov-25,94.47,95.02,94.23,95.02,52649
25-Nov-25,94.73,94.73,92.12,92.98,45989
24-Nov-25,92.27,92.95,92.27,92.41,25399
21-Nov-25,92.35,92.99,91.37,91.41,102101
19-Nov-25,93.22,93.26,92.26,92.26,12883
18-Nov-25,93.03,93.35,92.89,93.07,2982
17-Nov-25,93.51,93.51,92.85,92.97,24016
14-Nov-25,93.00,94.19,92.70,93.71,55930
13-Nov-25,95.10,95.10,92.80,92.89,17790
12-Nov-25,93.74,93.89,92.82,93.89,215644
11-Nov-25,94.25,94.25,93.36,93.79,29139
10-Nov-25,93.58,93.58,90.95,91.20,27271
07-Nov-25,91.29,91.40,90.62,91.00,11833
06-Nov-25,93.62,94.88,90.64,90.64,17273
05-Nov-25,93.06,93.22,91.58,92.77,90466
04-Nov-25,90.74,91.27,90.70,90.70,8890
03-Nov-25,93.12,93.13,90.66,90.95,16988
31-Oct-25,90.76,91.39,90.44,91.39,7439
30-Oct-25,90.98,90.98,90.05,90.26,38344
29-Oct-25,89.97,90.23,89.54,89.54,18786
28-Oct-25,90.08,90.20,89.81,89.81,1801
27-Oct-25,89.91,92.49,89.78,90.47,22429
24-Oct-25,90.74,90.75,87.81,89.91,10909
23-Oct-25,90.24,90.24,89.03,89.20,7527
22-Oct-25,90.17,90.17,88.07,88.38,10258
21-Oct-25,87.56,88.18,87.52,87.92,10093
20-Oct-25,87.58,88.11,87.29,87.60,33722
17-Oct-25,87.80,87.80,85.78,87.09,10661
16-Oct-25,88.31,88.31,85.70,85.92,4406
15-Oct-25,85.43,86.42,85.43,86.42,2932
14-Oct-25,84.93,85.60,84.85,85.33,11104
13-Oct-25,85.27,85.27,84.54,84.54,5771
10-Oct-25,85.00,85.14,83.53,84.35,23184
09-Oct-25,88.45,88.45,84.68,85.00,23618
08-Oct-25,87.86,87.89,85.57,86.06,43305
07-Oct-25,87.68,89.09,85.30,85.90,22488
06-Oct-25,90.76,90.76,87.56,87.68,21605
03-Oct-25,90.34,90.34,87.94,88.83,2493364
02-Oct-25,91.91,91.91,88.34,88.49,28001
01-Oct-25,90.03,90.54,89.75,89.91,43711
30-Sep-25,90.75,90.84,90.06,90.40,28527
29-Sep-25,90.68,91.36,90.47,90.76,108205
26-Sep-25,90.50,90.88,90.05,90.68,14146
25-Sep-25,91.12,93.96,89.83,89.92,39347
24-Sep-25,91.50,94.22,91.00,91.63,115749
23-Sep-25,94.00,94.00,92.14,92.15,38430
22-Sep-25,95.21,95.21,90.78,92.17,480722
19-Sep-25,93.23,94.26,92.61,94.26,22709
18-Sep-25,94.90,94.90,92.48,94.39,28161
17-Sep-25,94.95,95.43,94.62,94.90,18643
16-Sep-25,93.51,94.46,93.51,94.34,44482
15-Sep-25,93.62,94.05,93.35,93.61,25869
12-Sep-25,94.79,94.79,90.28,93.42,18647
11-Sep-25,92.19,93.40,92.19,93.18,19100
10-Sep-25,90.03,92.68,90.03,91.94,24102
09-Sep-25,91.60,91.94,91.16,91.45,43313
08-Sep-25,92.81,92.81,90.05,91.55,17734
05-Sep-25,89.03,92.50,89.03,92.03,16412
04-Sep-25,90.99,90.99,89.72,90.72,7372
03-Sep-25,89.17,89.48,88.91,89.14,2711774
02-Sep-25,89.36,89.36,88.95,89.01,11478
01-Sep-25,91.36,91.36,89.77,89.77,4591
29-Aug-25,89.99,91.38,89.41,89.66,2505398
28-Aug-25,90.53,92.53,89.13,89.13,35773
27-Aug-25,87.01,87.70,86.40,87.70,9615
26-Aug-25,87.24,87.25,86.51,86.57,35850
25-Aug-25,86.09,87.63,86.09,86.20,22633
22-Aug-25,85.54,86.27,84.52,86.09,2230
21-Aug-25,84.15,84.15,83.51,83.51,9226
20-Aug-25,84.45,84.45,83.92,84.07,2855
19-Aug-25,85.54,86.00,83.62,83.62,4945698
18-Aug-25,84.68,86.49,84.68,85.54,19890
15-Aug-25,84.68,84.68,84.17,84.17,421
14-Aug-25,84.70,84.70,83.73,84.17,38100
13-Aug-25,85.67,85.67,84.65,84.68,77018
12-Aug-25,86.71,86.71,86.40,86.55,8813
11-Aug-25,86.98,86.98,85.71,85.71,259
08-Aug-25,87.39,87.39,86.33,86.33,21515
07-Aug-25,86.89,87.41,86.78,86.78,1743
06-Aug-25,86.40,86.94,86.40,86.70,433
05-Aug-25,84.74,84.74,84.51,84.74,2704
04-Aug-25,84.64,84.64,84.25,84.27,2022
01-Aug-25,85.31,85.31,84.46,84.46,2217
31-Jul-25,84.34,84.34,84.19,84.25,5308
30-Jul-25,83.85,85.34,83.85,85.34,3445
29-Jul-25,83.59,84.20,83.59,83.85,31135
28-Jul-25,85.01,85.01,83.49,83.49,21130
25-Jul-25,85.32,85.32,85.28,85.28,170
24-Jul-25,86.20,86.20,85.04,85.14,767
23-Jul-25,85.42,86.19,85.09,86.19,8745
22-Jul-25,85.93,85.93,84.73,84.73,170
21-Jul-25,85.89,85.89,85.05,85.05,2994
18-Jul-25,87.51,87.51,85.21,85.21,17927
17-Jul-25,87.03,87.51,86.83,87.51,1129
16-Jul-25,86.31,86.95,86.27,86.95,4677
15-Jul-25,86.05,87.24,86.05,87.24,16178
14-Jul-25,86.50,86.50,85.30,86.01,83961
11-Jul-25,88.25,88.25,86.26,86.43,33712
10-Jul-25,86.04,88.03,86.04,87.85,11567
09-Jul-25,89.92,89.92,88.32,88.32,5071
08-Jul-25,89.77,89.92,89.39,89.92,16377
07-Jul-25,89.73,89.73,89.08,89.44,1338
04-Jul-25,89.66,89.69,89.66,89.69,1524
03-Jul-25,88.05,89.82,88.05,89.43,33017
02-Jul-25,88.51,88.51,87.65,87.79,16777
01-Jul-25,89.81,89.81,89.22,89.22,4297

*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