ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e 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
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
03/02/2020-1,48%-2,03135,00137,01135,00137,896M4.445
31/01/20200,01%0,02137,03137,02137,01138,906M4.380
30/01/2020-1,57%-2,19137,01139,00136,51139,005M2.859
29/01/20200,69%0,95139,20139,67137,00139,697M3.518
28/01/20200,44%0,60138,25137,89137,50140,497M4.855
27/01/2020-1,05%-1,46137,65139,20135,50139,507M4.566
24/01/2020-0,78%-1,10139,11140,50139,06140,776M5.617
23/01/20200,07%0,10140,21140,12139,40141,855M3.668
22/01/2020-0,63%-0,89140,11141,40140,00142,406M3.008
21/01/20200,71%1,00141,00140,00140,00141,426M3.012
20/01/20200,54%0,75140,00139,25139,00141,505M3.720
17/01/2020-0,11%-0,15139,25139,49138,16139,495M2.338
16/01/2020-0,07%-0,10139,40139,50138,80139,655M3.301
15/01/20200,43%0,60139,50138,90138,69139,766M2.748
14/01/2020-0,05%-0,07138,90139,00138,49139,897M3.122
13/01/20200,05%0,07138,97138,90138,34141,008M4.302
10/01/2020-0,14%-0,20138,90139,12138,21139,958M4.201
09/01/2020-1,49%-2,10139,10140,00139,00140,7010M3.929
08/01/2020-0,29%-0,41141,20141,61130,50142,8915M7.192
07/01/2020-2,34%-3,39141,61145,00139,70147,8312M6.768
06/01/20200,35%0,50145,00144,50143,21145,5010M4.984
03/01/20200,98%1,40144,50142,99141,51144,509M5.353
02/01/20202,43%3,40143,10141,51141,51144,008M6.357
30/12/20191,64%2,25139,70137,45137,45140,757M6.490
27/12/20194,13%5,45137,45133,39133,39139,3913M5.994
26/12/20190,76%1,00132,00131,50131,40135,4818M5.516
23/12/20190,77%1,00131,00131,30129,99131,4716M6.442
20/12/2019-1,07%-1,40130,00132,29130,00132,4915M6.458
19/12/20191,08%1,40131,40130,59130,51132,4914M5.084
18/12/2019-1,05%-1,38130,00132,20129,76132,3720M7.807
17/12/2019-0,81%-1,07131,38132,45130,61133,0111M5.981
16/12/2019-0,23%-0,31132,45133,01132,01133,9910M5.105
13/12/2019-0,27%-0,36132,76133,98132,76134,508M4.214
12/12/2019-0,01%-0,01133,12133,15132,52133,969M5.651
11/12/2019-2,47%-3,37133,13136,30133,12136,3012M7.776
10/12/20191,20%1,62136,50134,87134,11137,006M3.085
09/12/20190,00%0,00134,88134,87134,12134,886M4.932
06/12/20190,91%1,21134,88133,80133,60134,965M4.780
05/12/2019-1,13%-1,53133,67135,00133,12135,057M5.815
04/12/2019-2,63%-3,65135,20138,85135,01139,917M6.987
03/12/20192,18%2,96138,85135,89135,89138,945M5.027
02/12/2019-0,81%-1,11135,89135,00133,99136,497M6.658
29/11/2019-2,46%-3,46137,00140,46135,99141,996M6.881
28/11/20191,20%1,66140,46139,80139,01141,004M3.633
27/11/2019-0,86%-1,20138,80140,00137,23140,205M5.733
26/11/2019-0,78%-1,10140,00141,10139,50141,496M4.622
25/11/2019-0,17%-0,24141,10141,34140,06141,404M4.670
22/11/2019-0,11%-0,16141,34141,50140,09141,995M4.184
21/11/20192,54%3,50141,50138,00138,00142,806M4.527
19/11/20192,23%3,01138,00136,00136,00138,005M2.464
18/11/20190,19%0,26134,99135,00134,85136,004M2.594
14/11/20192,85%3,73134,73134,99131,08135,654M3.110
13/11/2019-3,29%-4,45131,00135,45131,00135,796M2.593
12/11/2019-0,29%-0,40135,45135,85135,30135,984M5.217
11/11/2019--135,85136,00135,20136,075M5.291


*exoneração de responsabilidade


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



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br