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
14/08/2020-0,27%-0,29107,50107,79106,82108,004M4.650
13/08/20200,46%0,49107,79107,99107,33108,303M2.445
12/08/20201,51%1,60107,30106,00106,00108,567M3.570
11/08/20201,62%1,69105,70105,00104,09105,963M2.705
10/08/2020-1,37%-1,44104,01105,51102,73105,974M2.965
07/08/20203,14%3,21105,45102,27102,27105,993M2.912
06/08/2020-0,91%-0,94102,24103,80102,12103,803M2.923
05/08/20203,18%3,18103,18100,63100,63103,804M3.004
04/08/2020-1,98%-2,02100,00102,0299,20102,863M2.203
03/08/2020-1,10%-1,13102,02103,20102,02103,843M2.467
31/07/20200,34%0,35103,15102,80102,80104,382M2.475
30/07/20200,07%0,07102,80102,73102,70103,442M1.895
29/07/20200,22%0,23102,73102,50102,50102,982M2.311
28/07/20200,29%0,30102,50102,20101,95102,652M2.079
27/07/2020-0,78%-0,80102,20102,98102,20102,983M2.283
24/07/20200,35%0,36103,00102,65102,52103,082M2.130
23/07/2020-0,30%-0,31102,64102,95102,50103,942M2.209
22/07/20200,91%0,93102,95102,22102,02102,952M2.099
21/07/2020-0,62%-0,64102,02102,66101,70102,953M4.298
20/07/2020-1,00%-1,04102,66103,70102,00104,974M3.671
17/07/2020-0,19%-0,20103,70104,01102,91104,053M2.658
16/07/2020-0,81%-0,85103,90104,75103,80104,903M3.546
15/07/2020-0,33%-0,35104,75105,10103,65105,803M2.745
14/07/2020-1,13%-1,20105,10106,30104,71106,505M2.663
13/07/20200,08%0,09106,30106,15105,97106,804M2.615
10/07/2020-0,08%-0,09106,21106,00105,10106,323M2.074
09/07/20200,20%0,21106,30106,11105,82106,515M2.497
08/07/2020-0,66%-0,71106,09106,80105,88106,804M3.419
07/07/20200,24%0,26106,80106,54106,31107,007M2.774
06/07/20200,62%0,66106,54106,00105,71106,906M5.183
03/07/20201,98%2,06105,88104,00104,00106,004M3.478
02/07/20200,33%0,34103,82103,82103,54104,505M4.000
01/07/20200,12%0,12103,48103,49102,64103,983M2.341
30/06/2020-0,08%-0,08103,36103,44102,00103,493M3.555
29/06/20200,10%0,10103,44103,50102,50104,003M2.194
26/06/20200,17%0,18103,34103,24103,10103,503M2.781
25/06/2020-0,95%-0,99103,16104,03102,87104,034M2.592
24/06/2020-0,47%-0,49104,15104,58101,90104,605M3.426
23/06/2020-0,63%-0,66104,64106,01103,55107,276M3.848
22/06/2020-4,27%-4,70105,30109,53105,10109,7513M8.603
19/06/20200,89%0,97110,00109,30109,30110,443M2.266
18/06/2020-0,06%-0,06109,03109,10108,76109,793M2.113
17/06/2020-0,25%-0,27109,09109,39108,00110,503M2.384
16/06/20200,61%0,66109,36109,16109,15109,963M1.938
15/06/2020-2,07%-2,30108,70110,79107,01110,794M3.191
12/06/2020-0,45%-0,50111,00111,00109,13111,105M3.321
10/06/20201,59%1,75111,50110,84110,50112,156M5.599
09/06/2020-0,30%-0,33109,75110,08109,70110,804M3.267
08/06/20201,83%1,98110,08109,00108,80110,965M3.958
05/06/20200,32%0,35108,10107,97107,95108,905M3.997
04/06/2020-0,20%-0,22107,75107,97107,00107,973M2.911
03/06/20204,86%5,00107,97105,00105,00108,006M3.379
02/06/20201,05%1,07102,97102,20101,90106,005M4.404
01/06/20202,31%2,30101,9099,9099,90102,504M3.331
29/05/2020-0,36%-0,3699,6099,9699,50100,713M4.764
28/05/20202,90%2,8299,9697,1496,90100,004M3.731
27/05/20200,55%0,5397,1496,6196,6197,142M1.632
26/05/2020-0,07%-0,0796,6196,7896,4097,503M2.677
25/05/20202,00%1,9096,6894,8094,8097,003M3.894
22/05/20200,42%0,4094,7894,0693,0094,892M3.086
21/05/20200,39%0,3794,3894,3593,7694,502M2.703
20/05/20200,50%0,4794,0193,9093,9094,892M1.365
19/05/20200,56%0,5293,5494,0093,2594,702M2.337
18/05/2020-0,50%-0,4793,0293,7593,0094,982M2.185
15/05/20201,62%1,4993,4991,8091,2094,994M5.418
14/05/2020-2,13%-2,0092,0093,0090,2193,012M2.444
13/05/2020-1,14%-1,0894,0095,0093,0295,352M1.645
12/05/2020-1,38%-1,3395,0896,0295,0096,593M2.755
11/05/2020-0,39%-0,3896,4196,7996,0096,792M1.471
08/05/2020-0,47%-0,4696,7997,2596,0998,093M1.888
07/05/2020-0,67%-0,6697,2598,5096,5099,703M2.136
06/05/20200,01%0,0197,9197,9597,5098,963M1.541
05/05/20201,05%1,0297,9097,1597,1599,192M1.750
04/05/2020-1,29%-1,2796,8897,7294,0097,723M2.006
30/04/20200,14%0,1498,1598,4598,0199,422M3.855
29/04/2020-0,24%-0,2498,0199,0098,01100,523M1.978
28/04/20200,24%0,2498,2599,0098,2599,002M1.559
27/04/20200,01%0,0198,0198,0598,00102,003M3.014
24/04/2020-2,96%-2,9998,00100,9997,03101,987M5.110
23/04/20204,09%3,97100,9997,9997,76101,005M3.430
22/04/20200,85%0,8297,0296,2096,1998,006M6.278
20/04/20200,21%0,2096,2096,0095,5097,004M2.372
17/04/2020-0,72%-0,7096,0096,7296,0097,793M3.106
16/04/20200,73%0,7096,7096,0096,0097,734M2.487
15/04/2020-1,74%-1,7096,0097,7195,1798,3010M4.461
14/04/20201,90%1,8297,7095,8895,8898,744M2.326
13/04/20202,08%1,9595,8893,7993,4096,506M6.123
09/04/20200,16%0,1593,9394,0093,1094,395M5.051
08/04/20200,14%0,1393,7893,6592,5094,444M4.289
07/04/20203,45%3,1293,6592,0092,0095,005M5.293
06/04/20201,15%1,0390,5390,3189,5894,235M3.132
03/04/2020-0,98%-0,8989,5090,5085,0091,2410M12.883
02/04/2020-3,32%-3,1090,3994,0090,0096,486M9.079
01/04/2020-4,80%-4,7193,4997,2592,2097,256M8.323
31/03/2020-0,81%-0,8098,2098,8697,8299,004M2.422
30/03/20200,29%0,2999,0098,0096,5099,005M2.656
27/03/20201,71%1,6698,7196,7092,00100,006M3.957
26/03/20208,07%7,2597,0590,0090,00102,476M2.842
25/03/202012,25%9,8089,8080,0080,0091,786M3.090
24/03/20209,59%7,0080,0077,0275,0081,995M4.958
23/03/2020-5,81%-4,5073,0075,0069,6175,006M4.216
20/03/20207,19%5,2077,5075,0074,0085,0011M9.816
19/03/2020-3,60%-2,7072,3072,0060,2574,9412M21.136
18/03/2020-23,31%-22,8075,0096,0070,0196,0014M12.990
17/03/2020-3,83%-3,9097,80101,6096,12101,607M4.035
16/03/2020-7,55%-8,30101,70105,01101,10105,0115M7.032
13/03/20201,85%2,00110,00113,80109,40118,0013M5.722
12/03/2020-11,18%-13,60108,00118,90104,00118,9019M8.495
11/03/2020-2,72%-3,40121,60125,40121,50125,407M3.249
10/03/20200,40%0,50125,00124,50124,50127,506M4.208
09/03/2020-2,89%-3,70124,50120,00115,30125,4414M6.030
06/03/2020-1,18%-1,53128,20129,70127,02129,706M3.571
05/03/20200,02%0,03129,73129,90129,60130,966M2.769
04/03/20200,89%1,14129,70128,56128,56129,974M2.654
03/03/20200,56%0,71128,56127,85127,85128,875M2.772
02/03/20200,77%0,98127,85126,51126,49130,167M4.029
28/02/2020-0,69%-0,88126,87127,58126,50127,706M4.028
27/02/20200,00%0,00127,75127,74127,10127,756M3.098
26/02/2020-1,55%-2,01127,75128,90126,45128,906M3.342
21/02/2020-0,71%-0,93129,76130,70129,74130,957M6.883
20/02/20200,14%0,18130,69130,49130,35130,895M2.858
19/02/2020-0,27%-0,35130,51130,31130,31131,505M2.688
18/02/2020-0,68%-0,89130,86131,80130,30132,506M3.906
17/02/2020-0,48%-0,63131,75132,40131,70132,494M3.582
14/02/20201,05%1,38132,38131,01131,01132,815M3.558
13/02/20200,11%0,14131,00130,86130,80131,986M2.536
12/02/20200,14%0,18130,86130,70130,70131,427M2.999
11/02/20200,14%0,18130,68130,50130,01130,867M3.889
10/02/2020-1,06%-1,40130,50131,90130,03132,009M5.145
07/02/2020-2,62%-3,55131,90133,86131,70133,8616M8.268
06/02/20202,20%2,92135,45133,00132,56136,006M2.824
05/02/2020-2,66%-3,62132,53136,15132,50136,177M4.862
04/02/20200,85%1,15136,15135,06135,00136,476M4.002
03/02/2020--135,00137,01135,00137,896M4.445


*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


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito