papéis
login
mais

Cotação atual, histórico e gráfico do papel: VISC11

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
14/06/2021-0,68%-0,75109,51110,25109,51111,273M2.369
11/06/2021-0,08%-0,09110,26110,49108,50110,772M2.814
10/06/2021-0,14%-0,15110,35110,77110,34110,932M1.956
09/06/2021-0,51%-0,57110,50111,07110,50111,262M2.770
08/06/20210,00%0,00111,07111,07110,76111,863M3.300
07/06/20210,33%0,37111,07110,98110,80111,253M3.952
04/06/20211,98%2,15110,70108,55108,55110,793M3.404
02/06/20210,03%0,03108,55108,57108,50108,894M2.238
01/06/2021-0,54%-0,59108,52109,20108,50109,393M2.318
31/05/20211,08%1,17109,11108,37108,02109,252M2.483
28/05/20210,04%0,04107,94107,90107,90108,424M3.138
27/05/20210,01%0,01107,90107,88107,80108,402M1.983
26/05/2021-0,19%-0,21107,89108,10107,80108,303M3.633
25/05/20210,09%0,10108,10108,00107,87108,263M2.657
24/05/20210,08%0,09108,00108,00107,95108,483M1.894
21/05/2021-0,54%-0,59107,91108,63107,90109,202M2.697
20/05/20210,51%0,55108,50108,10108,01109,042M2.478
19/05/2021-1,01%-1,10107,95109,10107,40109,383M4.289
18/05/2021-0,57%-0,62109,05109,65109,00109,662M2.879
17/05/2021-0,75%-0,83109,67110,50109,09110,883M3.355
14/05/20210,00%0,00110,50110,50110,12110,963M3.148
13/05/20210,05%0,05110,50110,45110,00110,853M2.819
12/05/2021-0,12%-0,13110,45110,76110,04111,503M3.074
11/05/2021-0,52%-0,58110,58111,16110,00111,934M5.288
10/05/2021-0,18%-0,20111,16111,15111,12111,724M6.279
07/05/20210,05%0,06111,36111,49111,00112,003M3.771
06/05/2021-0,79%-0,89111,30112,16110,85112,163M5.981
05/05/20210,18%0,20112,19111,99111,51112,424M3.331
04/05/2021-0,25%-0,28111,99112,26111,00112,455M3.560
03/05/20210,24%0,27112,27112,00111,00113,544M3.381
30/04/20212,39%2,61112,00109,39109,01112,004M3.531
29/04/20212,15%2,30109,39107,26107,26109,393M3.353
28/04/2021-0,20%-0,21107,09107,30107,00108,002M2.247
27/04/2021-0,04%-0,04107,30107,36107,08107,753M2.699
26/04/2021-0,37%-0,40107,34107,74107,29108,093M3.200
23/04/2021-0,43%-0,46107,74108,20107,68108,382M2.245
22/04/20210,19%0,20108,20108,00107,75108,392M3.399
20/04/20210,45%0,48108,00107,59107,59108,372M1.920
19/04/2021-0,52%-0,56107,52108,08107,50108,423M2.755
16/04/2021-0,67%-0,73108,08108,80107,76108,802M2.105
15/04/20211,69%1,81108,81107,02107,02108,983M3.705
14/04/2021-0,54%-0,58107,00107,58106,93107,803M2.443
13/04/2021-0,10%-0,11107,58107,65107,50108,082M3.166
12/04/2021-0,42%-0,45107,69108,30107,63108,633M2.515
09/04/20210,08%0,09108,14108,06107,80108,792M2.945
08/04/2021-0,36%-0,39108,05108,44108,04109,002M2.300
07/04/2021-0,59%-0,64108,44109,08108,03109,493M2.349
06/04/20210,26%0,28109,08108,80108,61109,492M2.408
05/04/2021-0,06%-0,07108,80108,87108,00109,543M3.018
01/04/2021-1,32%-1,46108,87110,15108,61110,153M2.511
31/03/20211,22%1,33110,33109,00108,90110,802M1.894
30/03/20210,23%0,25109,00108,75108,11109,182M2.482
29/03/20211,33%1,43108,75107,32107,07109,003M4.846
26/03/20210,44%0,47107,32106,85106,84108,002M2.026
25/03/20210,02%0,02106,85107,00106,60107,182M2.424
24/03/20210,03%0,03106,83106,80106,71107,152M1.459
23/03/2021-0,19%-0,20106,80107,00106,80107,193M2.589
22/03/2021-0,19%-0,20107,00107,21106,85107,663M2.357
19/03/20210,21%0,22107,20106,97106,73108,813M2.441
18/03/2021-0,01%-0,01106,98106,99106,21107,403M2.892
17/03/2021-1,19%-1,29106,99108,28106,99108,903M3.133
16/03/2021-1,55%-1,70108,28109,97108,15109,973M2.848
15/03/20210,97%1,06109,98108,92107,52109,985M4.595
12/03/20210,27%0,29108,92108,63108,63109,553M3.606
11/03/20210,21%0,23108,63108,90108,55109,503M2.105
10/03/2021-0,83%-0,91108,40109,31108,25109,913M3.296
09/03/20210,75%0,81109,31108,50108,50109,773M2.841
08/03/2021-0,86%-0,94108,50109,44107,51110,005M4.547
05/03/20210,46%0,50109,44109,00109,00110,092M3.831
04/03/20210,02%0,02108,94108,72108,50110,774M4.566
03/03/2021-1,83%-2,03108,92110,95108,04111,206M5.238
02/03/2021-1,47%-1,65110,95112,54110,60112,604M3.789
01/03/2021-1,66%-1,90112,60113,93110,01113,935M3.572
26/02/2021-0,35%-0,40114,50114,90114,28115,003M3.135
25/02/20210,36%0,41114,90114,51114,50115,003M2.714
24/02/2021-0,44%-0,51114,49115,00114,49115,653M3.336
23/02/20210,00%0,00115,00115,00114,41115,004M3.616
22/02/2021-0,73%-0,85115,00115,85113,90115,855M5.427
19/02/2021-0,30%-0,35115,85116,21114,42116,595M6.447
18/02/2021-0,26%-0,30116,20116,52115,90116,743M4.901
17/02/20210,00%0,00116,50116,50115,15116,943M2.944
12/02/20210,52%0,60116,50116,00115,92116,513M2.404
11/02/2021-0,57%-0,66115,90116,56115,00117,153M2.632
10/02/20210,15%0,17116,56116,01116,01117,193M4.004
09/02/20211,24%1,43116,39114,96114,96116,643M6.837
08/02/20211,16%1,32114,96114,00113,93115,006M3.846
05/02/2021-0,21%-0,24113,64114,43113,17114,509M8.369
04/02/2021-1,04%-1,20113,88115,08113,70115,659M6.953
03/02/2021-1,42%-1,66115,08116,74114,75116,746M4.103
02/02/20210,64%0,74116,74116,00116,00117,292M2.069
01/02/2021-0,68%-0,80116,00116,52115,51116,803M2.404
29/01/20210,21%0,25116,80116,55116,40117,293M2.211
28/01/20210,21%0,25116,55116,30116,20117,482M2.542
27/01/20210,39%0,45116,30115,90115,90116,702M2.179
26/01/20210,39%0,45115,85115,80115,19116,434M3.044
22/01/2021-1,26%-1,47115,40117,00114,59117,005M5.212
21/01/2021-0,12%-0,14116,87117,12116,16117,823M2.073
20/01/20210,41%0,48117,01116,78116,78117,442M2.915
19/01/20210,07%0,08116,53116,71116,39117,842M2.359
18/01/2021-0,25%-0,29116,45116,74116,00117,804M2.880
15/01/20210,63%0,73116,74116,00116,00117,503M2.851
14/01/2021-0,51%-0,59116,01116,75115,60117,303M2.710
13/01/20210,29%0,34116,60116,26116,26117,433M3.038
12/01/20210,28%0,33116,26116,00116,00116,933M3.231
11/01/2021-0,93%-1,09115,93117,03115,51117,875M3.761
08/01/20210,24%0,28117,02116,74116,74117,853M3.466
07/01/2021-0,21%-0,24116,74116,98116,42117,623M3.161
06/01/20210,67%0,78116,98116,39115,82117,004M3.598
05/01/2021-0,34%-0,40116,20117,00115,80118,884M2.916
04/01/20210,74%0,86116,60115,50115,14117,504M3.496
30/12/20201,54%1,76115,74114,48114,15115,993M4.980
29/12/2020-1,06%-1,22113,98115,20113,81116,006M6.802
28/12/20200,23%0,26115,20114,59114,00115,504M2.767
23/12/20200,59%0,67114,94114,31114,31114,964M1.534
22/12/2020-0,06%-0,07114,27114,34113,76114,842M2.144
21/12/2020-0,57%-0,65114,34113,88112,06114,793M3.532
18/12/20201,40%1,59114,99113,49113,20114,993M2.189
17/12/20200,13%0,15113,40113,25112,10113,883M2.642
16/12/20200,67%0,75113,25112,80112,50113,704M2.739
15/12/20201,19%1,32112,50111,18110,62113,444M3.654
14/12/2020-1,52%-1,72111,18112,90111,15113,495M4.203
11/12/2020-0,70%-0,80112,90114,24111,18114,246M4.165
10/12/2020-0,44%-0,50113,70114,20113,50114,233M4.856
09/12/2020-0,04%-0,04114,20114,23113,90114,243M1.987
08/12/20200,11%0,12114,24114,00113,77114,243M1.898
07/12/20200,46%0,52114,12113,60113,02114,284M4.062
04/12/2020-1,29%-1,49113,60115,09112,84115,676M6.297
03/12/20200,12%0,14115,09114,95114,50115,673M2.983
02/12/20200,57%0,65114,95114,30113,90115,003M2.237
01/12/2020-0,22%-0,25114,30114,10113,00114,503M2.611
30/11/2020-0,37%-0,42114,55114,97113,98115,303M2.511
27/11/20200,70%0,80114,97114,19113,60114,992M1.512
26/11/20200,59%0,67114,17113,51113,50114,962M1.439
25/11/2020--113,50114,00113,50114,673M2.084


*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


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito