ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


Cotação atual, histórico e gráfico do papel: SVAL11

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


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
02/07/20250,61%0,74122,45122,00120,20123,52142K92
01/07/20251,87%2,23121,71119,08118,04123,52132K90
27/06/2025-0,37%-0,44119,48119,00118,60124,99255K81
26/06/20250,42%0,50119,92120,92118,60120,92412K113
25/06/2025-0,18%-0,22119,42119,71118,75121,86143K54
24/06/20251,47%1,73119,64117,52117,52121,2090K64
23/06/20250,64%0,75117,91117,00115,00118,40487K102
20/06/20250,47%0,55117,16117,43116,01117,4376K48
18/06/20250,40%0,46116,61117,10115,80118,0566K63
17/06/2025-0,96%-1,12116,15118,14115,50118,45234K198
16/06/20250,03%0,03117,27118,42116,76118,74175K69
13/06/2025-2,04%-2,44117,24120,12116,41120,12243K93
12/06/2025-0,27%-0,32119,68120,47118,59120,47145K59
11/06/2025-1,15%-1,39120,00121,45119,27122,09161K83
10/06/20250,97%1,17121,39120,87120,00121,88137K180
09/06/20251,31%1,55120,22119,86119,28120,991M706
06/06/20251,00%1,17118,67118,78116,88122,90435K82
05/06/2025-1,24%-1,48117,50118,90116,72120,20495K120
04/06/2025-0,14%-0,17118,98119,92118,47125,233M152
03/06/20251,33%1,56119,15119,61117,43119,76109K91
02/06/2025-1,47%-1,76117,59119,66116,95120,3997K116
30/05/20250,24%0,28119,35119,53118,13120,52298K89
29/05/20250,15%0,18119,07119,61117,31120,64121K130
28/05/2025-0,38%-0,45118,89120,54118,89120,59135K43
27/05/20252,31%2,69119,34118,24118,00119,86138K67
26/05/20250,52%0,60116,65117,81116,20124,00299K168
23/05/2025-1,04%-1,22116,05120,00115,19123,20580K110
22/05/20250,23%0,27117,27115,81115,78118,40153K105
21/05/2025-3,57%-4,33117,00121,33117,00121,33196K52
20/05/20250,00%0,00121,33122,12121,23125,23100K74
19/05/2025-0,77%-0,94121,33120,94120,46122,19252K60
16/05/20250,25%0,30122,27122,99121,96123,99204K66
15/05/20251,74%2,09121,97119,88118,96121,97265K58
14/05/2025-0,67%-0,81119,88120,50119,71121,74254K1.378
13/05/2025-1,03%-1,25120,69122,55120,69122,5591K63
12/05/20254,55%5,31121,94118,70117,58125,001M222
09/05/2025-0,23%-0,27116,63117,99115,64117,99168K289
08/05/20251,16%1,34116,90117,54115,57117,9979K26
07/05/20250,39%0,45115,56116,62115,20116,63293K70
06/05/2025-0,18%-0,21115,11115,91114,75116,89290K504
05/05/2025-0,44%-0,51115,32115,49114,02117,38171K55
02/05/20251,91%2,17115,83115,90114,50116,97115K59
30/04/20250,27%0,31113,66113,34111,02113,66319K88
29/04/20250,28%0,32113,35113,50112,04114,22112K187
28/04/2025-0,20%-0,23113,03114,52112,30114,52137K53
25/04/2025-0,28%-0,32113,26113,68112,07114,39172K51
24/04/20251,66%1,86113,58111,89110,23114,50260K142
23/04/20250,96%1,06111,72113,52110,75114,34557K73
22/04/2025-0,53%-0,59110,66110,45108,76111,27506K72
17/04/20250,15%0,17111,25111,56110,85112,99549K115
16/04/2025-1,57%-1,77111,08112,31109,89112,80322K121
15/04/20250,42%0,47112,85112,50112,25114,06403K101
14/04/20251,00%1,11112,38112,17108,48115,36150K63
11/04/20250,85%0,94111,27110,33108,43113,70821K117
10/04/2025-4,37%-5,04110,33115,35108,00115,35797K656
09/04/20255,67%6,19115,37109,23108,50120,002M169
08/04/2025-2,21%-2,47109,18111,66107,99114,93865K151
07/04/20250,13%0,15111,65111,50107,78113,216M465
04/04/2025-1,01%-1,14111,50111,00108,45112,912M158
03/04/2025-8,39%-10,31112,64119,00112,20119,005M300
02/04/20251,65%1,99122,95121,34119,25123,43624K75
01/04/2025-0,40%-0,49120,96121,45120,00122,03448K98
31/03/2025-0,63%-0,77121,45122,22120,26123,30255K95
28/03/2025-1,91%-2,38122,22124,11121,42125,99809K464
27/03/2025-0,14%-0,17124,60124,80124,01126,02307K92
26/03/20250,08%0,10124,77124,67123,60126,241M114
25/03/2025-1,66%-2,11124,67126,76123,49126,761M226
24/03/20253,12%3,83126,78122,95122,95126,941M88
21/03/2025-0,28%-0,35122,95123,84121,90123,84423K101
20/03/20250,22%0,27123,30122,04121,44124,552M121
19/03/20250,33%0,40123,03123,01121,50123,782M150
18/03/2025-0,68%-0,84122,63123,93121,24124,772M244
17/03/20250,50%0,61123,47122,80121,82124,48301K135
14/03/20251,14%1,39122,86122,49120,60123,404M209
13/03/2025-1,59%-1,96121,47123,00121,00124,675M201
12/03/2025-1,06%-1,32123,43124,82123,00126,007M276
11/03/2025-1,25%-1,58124,75126,41124,00127,807M336
10/03/2025-1,24%-1,58126,33127,91125,85128,014M207
07/03/20250,96%1,22127,91125,65125,64128,619M273
06/03/2025-0,19%-0,24126,69127,80125,00128,206M257
05/03/2025-4,64%-6,17126,93130,00125,90130,002M130
28/02/20250,98%1,29133,10132,42131,80133,992M223
27/02/2025-0,91%-1,21131,81131,02131,02133,892M200
26/02/20250,39%0,52133,02133,77131,68134,642M114
25/02/2025-0,73%-0,97132,50133,01131,53133,802M1.561
24/02/20250,61%0,81133,47133,05131,64133,57683K80
21/02/2025-1,24%-1,66132,66135,30131,39135,30756K85
20/02/2025-1,13%-1,54134,32136,36133,00136,36430K77
19/02/20250,34%0,46135,86136,68134,91136,69845K81
18/02/2025-0,01%-0,01135,40135,99134,70136,09373K93
17/02/20250,22%0,30135,41135,11134,20136,1986K67
14/02/2025-1,31%-1,80135,11136,80133,96137,74497K70
13/02/20251,50%2,02136,91135,90135,30136,912M103
12/02/2025-1,53%-2,09134,89138,29134,00138,29613K102
11/02/20250,10%0,14136,98137,80135,68137,961M542
10/02/2025-0,18%-0,25136,84136,07136,07138,40338K114
07/02/2025-0,63%-0,87137,09137,96136,00139,673M138
06/02/2025-1,21%-1,69137,96138,06137,92139,98603K74
05/02/20251,67%2,29139,65138,36137,97139,926M185
04/02/2025-0,06%-0,08137,36138,36136,70138,37634K129
03/02/2025-2,34%-3,30137,44140,74137,13141,562M138
31/01/2025-1,45%-2,07140,74145,08140,00145,081M152
30/01/20251,07%1,51142,81141,00141,00149,981M99
29/01/2025-0,64%-0,91141,30142,21140,00143,531M113
28/01/2025-1,00%-1,43142,21143,64141,41145,39880K393
27/01/20250,01%0,01143,64142,00142,00146,23913K91
24/01/2025-0,12%-0,17143,63144,61142,33144,62944K275
23/01/20250,04%0,06143,80144,61142,25144,61781K67
22/01/2025-2,32%-3,41143,74146,21143,14148,66543K100
21/01/20251,11%1,62147,15147,00145,23148,00851K139
20/01/2025-0,66%-0,96145,53146,49144,69150,00103K68
17/01/20250,90%1,30146,49146,38144,98147,34346K56
16/01/20251,11%1,59145,19144,38142,04145,20633K76
15/01/20250,93%1,32143,60143,62141,32145,53750K133
14/01/20250,82%1,16142,28141,12140,46142,85304K121
13/01/20250,39%0,55141,12141,68139,03142,09694K168
10/01/2025-2,42%-3,48140,57143,48139,72144,00996K155
09/01/20250,28%0,40144,05144,93142,60145,8973K61
08/01/2025-0,11%-0,16143,65143,81142,00145,422M102
07/01/2025-0,85%-1,24143,81145,05142,06145,921M418
06/01/2025-1,28%-1,88145,05146,90145,05148,453M167
03/01/20251,50%2,17146,93145,37144,32147,01784K71
02/01/2025-0,60%-0,87144,76145,63144,44149,25810K82
30/12/2024-0,93%-1,37145,63147,00144,00147,64491K49
27/12/2024-0,98%-1,45147,00149,34146,07149,88575K89
26/12/20241,29%1,89148,45147,00144,81149,07399K153
23/12/20241,63%2,35146,56144,58144,58148,00799K181
20/12/2024-0,26%-0,38144,21143,00142,02146,41682K197
19/12/2024-2,76%-4,10144,59149,91143,61149,911M230
18/12/2024-0,95%-1,42148,69150,30148,02154,85664K161
17/12/2024-2,14%-3,29150,11154,03149,86154,891M190
16/12/20241,32%2,00153,40152,53150,24153,40253K95
13/12/20240,65%0,98151,40150,42149,31152,73534K144
12/12/2024--150,42149,50148,93152,53583K195


*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

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito