papéis
login
mais

Cotação atual, histórico e gráfico do papel: VSEC11

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
23/06/2021-11,99%-11,9988,0188,0188,0188,014353
21/06/2021-0,62%-0,62100,00100,00100,00100,001001
17/06/20216,48%6,12100,6293,9593,95100,625K4
14/06/20217,39%6,5094,5094,9693,9994,963K5
11/06/2021-2,76%-2,5088,0089,4988,0089,4911K6
10/06/2021-1,46%-1,3490,5090,5090,5090,514K5
09/06/20211,20%1,0991,8492,0091,8492,001K4
08/06/2021-6,90%-6,7390,7590,7590,7590,752K5
21/05/20210,00%0,0097,4897,4897,4897,4861K1
12/05/20210,00%0,0097,4897,4897,4897,484M4
07/05/20210,00%0,0097,4899,9897,4899,98215K396
06/05/20210,00%0,0097,4899,9897,4899,98196K5
05/05/20210,00%0,0097,4897,4897,4897,4810K2
04/05/20210,00%0,0097,4897,4897,4897,4822K3
03/05/2021-0,02%-0,0297,4897,4897,4897,4825K3
30/04/20210,02%0,0297,5097,4997,4997,501K2
28/04/20210,00%0,0097,4897,4897,4897,4814K2
27/04/20210,00%0,0097,4897,4897,4897,48495K3
23/04/20210,00%0,0097,4897,4897,4897,484K1
22/04/20210,00%0,0097,4897,4897,48100,6292K8
20/04/20210,00%0,0097,4897,4897,4897,485K1
19/04/20210,00%0,0097,4897,4897,4897,48851K2
16/04/20219,53%8,4897,4897,9997,4898,0036K14
14/04/2021-5,41%-5,0989,0096,9989,0097,0011K11
12/04/2021-2,50%-2,4194,0994,0994,0994,09941
09/04/20210,52%0,5096,5096,0096,0096,5011K6
07/04/2021-0,52%-0,5096,0096,0096,0096,005K3
06/04/20210,54%0,5296,5096,5096,5096,50961
05/04/20211,89%1,7895,9894,0094,0097,44122K45
30/03/20210,21%0,2094,2094,1094,1094,20126K21
29/03/20210,95%0,8894,0094,0094,0094,003K1
26/03/2021-1,98%-1,8893,1294,5093,0594,51195K284
25/03/20211,06%1,0095,0095,0095,0095,00126K1
24/03/2021-1,05%-1,0094,0094,0094,0094,0019K1
23/03/20212,15%2,0095,0095,9595,0095,956M13
22/03/2021-0,53%-0,5093,0094,4993,0096,5059K10
19/03/20210,54%0,5093,5092,1191,5193,503K3
18/03/20210,00%0,0093,0093,0093,0093,0029K4
17/03/20213,30%2,9793,0092,9089,0493,00310K36
16/03/20210,01%0,0190,0390,0390,0390,03542K1
15/03/20211,08%0,9690,0291,5090,0193,90257K440
12/03/2021-2,67%-2,4489,0689,0689,0689,065341
10/03/20212,80%2,4991,5091,9989,0092,0083K25
08/03/20210,01%0,0189,0189,0289,0189,022672
05/03/20210,00%0,0089,0091,9989,0092,0051K16
03/03/20210,00%0,0089,0092,5088,5092,70352K361
02/03/2021-3,78%-3,5089,0088,1288,0092,70613K76
01/03/20212,78%2,5092,5088,5788,5792,5094K7
26/02/2021-1,10%-1,0090,0090,0090,0090,009K1
25/02/2021-1,62%-1,5091,0089,5189,5191,00437K2
24/02/20213,93%3,5092,5089,0189,0092,509K4
22/02/2021-0,58%-0,5289,0089,5089,0089,50908K4
19/02/2021-3,22%-2,9889,5290,0089,5090,00197K112
18/02/20212,78%2,5092,5090,0090,0092,5022K5
17/02/20210,00%0,0090,0090,0090,0090,0040K1
12/02/20210,00%0,0090,0088,0788,0790,0028K3
11/02/2021-0,51%-0,4690,0090,0090,0090,0018K2
10/02/20212,21%1,9690,4689,9489,9491,5034K13
09/02/2021-1,67%-1,5088,5088,5188,5088,5118K2
08/02/20213,44%2,9990,0090,4990,0091,006344
05/02/20210,01%0,0187,0189,9787,0191,5012K13
04/02/20211,05%0,9087,0091,2687,0091,2792K31
03/02/20210,00%0,0086,1089,4986,1089,5016K13
02/02/2021-3,26%-2,9086,1089,4986,0289,507K23
01/02/20210,00%0,0089,0090,9987,3090,99100K111
29/01/20214,57%3,8989,0088,9986,0189,0034K25
28/01/20210,13%0,1185,1189,9985,0090,0013K12
27/01/20211,05%0,8885,0086,0184,1089,9998K68
26/01/2021-6,53%-5,8884,1286,0184,1286,9946K106
21/01/20211,13%1,0190,0089,9989,9990,008992
20/01/2021-1,12%-1,0188,9988,0285,0189,0083K745
19/01/20210,00%0,0090,0090,0090,0090,009001
18/01/20213,87%3,3590,0090,6590,0091,9948K17
14/01/2021-3,72%-3,3586,6591,9986,6591,99338K1.294
13/01/2021-1,10%-1,0090,0088,0087,0090,0032K30
12/01/20214,60%4,0091,0089,4886,5091,9959K46
11/01/202117,57%13,0087,0074,0074,0095,001M203
07/01/20210,22%0,1674,0073,8873,4874,0081K11
06/01/20212,26%1,6373,8471,1571,1573,843625
05/01/2021-2,27%-1,6872,2173,3871,1173,802K8
04/01/20211,23%0,9073,8973,1172,2373,8974K4
30/12/20201,37%0,9972,9971,0571,0074,5875K134
29/12/2020-0,68%-0,4972,0072,0072,0074,095K9
28/12/20200,00%0,0072,4972,0172,0072,492K5
23/12/20202,10%1,4972,4971,0171,0172,492K5
22/12/2020-2,07%-1,5071,0071,0070,9971,01670K903
21/12/2020-0,96%-0,7072,5070,5270,5274,0088K131
17/12/20204,44%3,1173,2071,0070,1073,5033K12
16/12/2020-3,99%-2,9170,0971,8370,0974,6049K9
15/12/2020-2,13%-1,5973,0074,5973,0074,593K5
11/12/20202,18%1,5974,5972,5072,5074,591472
10/12/20200,00%0,0073,0072,5072,5074,604K12
09/12/20200,00%0,0073,0073,1073,0074,505K14
08/12/2020-2,14%-1,6073,0073,0073,0073,008763
07/12/20202,19%1,6074,6073,0072,5174,6011K27
04/12/2020-3,25%-2,4573,0073,5273,0073,5252K133
03/12/20201,14%0,8575,4573,2073,2075,486013
02/12/20200,13%0,1074,6074,6074,6074,601491
01/12/2020-1,38%-1,0474,5074,5074,5074,507K12
30/11/2020-0,58%-0,4475,5474,0073,9875,887K5
27/11/20203,37%2,4875,9872,5072,5075,988K8
26/11/2020-0,53%-0,3973,5071,1071,0073,5032K6
25/11/2020-0,28%-0,2173,8971,1071,1073,894K4
18/11/20201,52%1,1174,1073,0071,2074,103654
17/11/2020-1,88%-1,4072,9974,0071,0075,9875K22
16/11/20200,00%0,0074,3970,0170,0176,00203K41
13/11/2020-0,15%-0,1174,3974,4871,1774,49346K34
12/11/20202,05%1,5074,5074,3970,0174,50292K25
11/11/20202,67%1,9073,0072,4972,4973,0046K3
10/11/20200,08%0,0671,1073,9571,1074,5067K21
09/11/2020-4,64%-3,4671,0474,4070,0474,401M51
06/11/20206,43%4,5074,5073,4071,1174,50126K14
05/11/2020-0,28%-0,2070,0073,4970,0077,7989K25
04/11/2020-3,82%-2,7970,2072,9870,0077,89927K148
03/11/20203,96%2,7872,9972,0072,0072,996K4
30/10/2020-5,11%-3,7870,2173,0070,0573,001M108
27/10/20205,62%3,9473,9972,0072,0073,9937K4
26/10/20200,03%0,0270,0570,0570,0570,0725K6
19/10/20200,04%0,0370,0370,0370,0370,03701
14/10/20201,45%1,0070,0070,0070,0070,00701
09/10/2020-2,98%-2,1269,0074,3569,0074,99156K47
06/10/2020-3,76%-2,7871,1272,0271,1272,0213K7
02/10/20200,00%0,0073,9073,9073,9073,9013K1
01/10/2020-0,14%-0,1073,9073,9073,9073,9011K3
30/09/20200,00%0,0074,0074,0074,0074,004K3
28/09/20201,72%1,2574,0073,5073,5074,002K2
25/09/2020-1,69%-1,2572,7573,5072,7574,4962K12
24/09/2020-1,33%-1,0074,0080,0073,5080,006K14
23/09/2020-4,03%-3,1575,0081,0073,0081,00652K221
22/09/20200,00%0,0078,1581,8977,5081,8926K20
21/09/2020-4,70%-3,8578,1578,1678,1578,161562
16/09/20204,93%3,8582,0081,9981,9982,002K2
14/09/2020-4,70%-3,8578,1578,3178,1581,006K8
03/09/2020--82,0076,4976,4982,002K3


*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