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: VVRI11

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
14/02/20254,62%3,7083,7081,0081,0083,702M8
12/02/20250,00%0,0080,0080,0080,0080,008001
11/02/20250,00%0,0080,0073,9073,9080,993925
10/02/2025-6,96%-5,9880,0085,9870,0185,993K23
07/02/202519,37%13,9585,9880,0080,0085,984K2
06/02/2025-12,16%-9,9772,0378,9972,0385,989K18
05/02/2025-3,53%-3,0082,0075,0072,0285,0041K26
04/02/20251,21%1,0285,0084,8984,8985,005K6
03/02/20254,91%3,9383,9883,9883,9883,98831
31/01/20250,30%0,2480,0572,2072,2084,875547
30/01/2025-4,99%-4,1979,8188,9979,8088,994K30
29/01/2025-1,18%-1,0084,0085,0080,0285,0010K12
28/01/20250,00%0,0085,0084,0084,0089,8710K8
27/01/2025-2,30%-2,0085,0088,9981,0094,5623K23
24/01/20250,00%0,0087,0090,9987,0090,992K13
23/01/2025-12,99%-12,9987,0094,0087,0094,003M17
21/01/20250,06%0,0699,9999,8599,8599,99201K6
20/01/202511,02%9,9299,9399,9799,9299,97200K4
16/01/20250,00%0,0090,0198,9890,0198,984853
15/01/2025-9,08%-8,9990,0199,0090,0199,005K2
14/01/20250,00%0,0099,0098,9998,9999,00198K3
13/01/20250,90%0,8899,0098,1498,1499,00595K2
09/01/20250,01%0,0198,1298,1298,1298,12981
08/01/2025-0,02%-0,0298,1195,0095,0098,11190K2
30/12/2024-0,01%-0,0198,1398,1398,1398,131961
26/12/20240,00%0,0098,1498,1498,1498,142K2
23/12/20240,15%0,1598,1498,1498,1498,14981
20/12/20240,00%0,0097,9997,9997,9997,99971
19/12/2024-0,07%-0,0797,9990,0285,5297,9917K22
18/12/2024-0,55%-0,5498,0698,1598,0698,161M30
17/12/20241,65%1,6098,6097,0096,0098,602M10
16/12/2024-1,50%-1,4897,0098,0097,0098,001M85
13/12/20240,52%0,5198,4897,9990,0298,48784K12
10/12/20240,00%0,0097,9798,6997,9798,704K7
09/12/2024-1,44%-1,4397,9797,9797,9797,974892
06/12/20240,00%0,0099,4097,9897,9799,402M6
04/12/2024-0,60%-0,6099,4092,0192,0199,403K13
03/12/20241,63%1,60100,0095,0092,00100,0015K20
02/12/2024-1,57%-1,5798,4098,3998,3998,4099K5
28/11/20242,01%1,9799,9794,0194,0199,977755
27/11/2024-1,43%-1,4298,0095,0095,0099,42301K308
26/11/2024-0,72%-0,7299,4299,9090,6699,90530K520
25/11/20240,00%0,00100,14100,14100,14100,14401K40
22/11/20241,15%1,14100,14100,14100,14100,141001
07/11/20240,00%0,0099,0099,0099,0099,005943
31/10/20240,51%0,5099,0098,5098,4999,0014K95
30/10/20240,00%0,0098,50100,3493,01100,35103K379
29/10/20240,00%0,0098,5098,5098,5098,5113K80
28/10/20249,35%8,4298,5098,5098,5098,504K5
24/10/2024-7,58%-7,3990,0897,4790,0897,4828K243
23/10/20240,00%0,0097,4797,4797,4797,47971
22/10/2024-1,05%-1,0397,4795,9190,0097,4823K12
21/10/2024-1,49%-1,4998,50100,4698,50100,464M6
18/10/2024-0,47%-0,4799,9996,0090,2199,9911M9
17/10/20240,41%0,41100,4696,3296,20100,468K3
15/10/20245,32%5,05100,0596,9696,96100,058K12
14/10/20240,00%0,0095,0095,0095,0095,001901
11/10/20245,07%4,5895,0095,0595,0095,0532K21
09/10/2024-7,61%-7,4590,4290,4290,4290,42901
08/10/20247,55%6,8797,8794,0094,0097,87950K8
07/10/20240,66%0,6091,0091,0091,0091,002K1
04/10/20240,00%0,0090,4090,4690,4090,469K8
02/10/2024-7,76%-7,6090,4090,4090,4090,40901
01/10/20240,00%0,0098,0098,0098,0098,00981
30/09/20241,03%1,0098,0098,0098,0098,002M3
25/09/20240,00%0,0097,0096,0091,1397,002K12
24/09/2024-3,00%-3,0097,0097,0097,0097,00971
19/09/20240,00%0,00100,00100,00100,00100,00100K104
17/09/2024-0,50%-0,50100,00100,00100,00100,001001
13/09/20240,50%0,50100,50100,50100,50100,503011
12/09/2024-0,50%-0,50100,00100,00100,00100,007K10
11/09/20240,50%0,50100,50100,50100,50100,501001
10/09/2024-0,45%-0,45100,00100,00100,00100,004K5
03/09/2024-0,05%-0,05100,45100,00100,00100,4510K13
02/09/20240,50%0,50100,50100,00100,00100,505K7
28/08/20249,75%8,88100,00100,00100,00100,006K10
27/08/2024-8,51%-8,4891,1291,0991,0991,123642
22/08/2024-0,39%-0,3999,6099,6099,6099,602981
21/08/2024-1,00%-1,0199,9999,9999,9999,992K1
15/08/20241,00%1,00101,00101,00101,00101,0010K1
14/08/20240,00%0,00100,0097,0097,00100,00869K2
12/08/20240,00%0,00100,00100,00100,00100,008K11
09/08/20240,00%0,00100,00100,00100,00100,003K4
07/08/20240,00%0,00100,00100,00100,00100,002K3
31/07/20240,00%0,00100,00100,00100,00100,006K8
30/07/20240,00%0,00100,00100,00100,00100,001001
29/07/20240,00%0,00100,00100,00100,00100,001K3
25/07/20240,00%0,00100,00100,00100,00100,0018K18
24/07/20240,06%0,06100,00100,00100,00100,0010001
23/07/20240,00%0,0099,9499,9499,9499,944991
22/07/2024-0,01%-0,0199,9493,0993,0999,942922
17/07/2024-0,74%-0,7599,9599,9599,9599,952K2
16/07/2024-3,55%-3,71100,7099,5199,51100,702992
12/07/20240,00%0,00104,41104,41104,41104,411041
11/07/2024-5,00%-5,49104,41104,41104,41104,412081
09/07/2024-0,03%-0,03109,90109,90109,90109,901K1
08/07/20240,00%0,00109,93109,50109,50109,931K3
04/07/2024-0,06%-0,07109,93109,90109,90109,932K3
03/07/202411,11%11,00110,00110,00110,00110,001101
02/07/20240,00%0,0099,0099,0099,0099,001981
28/06/20241,02%1,0099,0097,7797,7699,0015K14
27/06/2024-0,51%-0,5098,0098,5098,0098,5018K11
26/06/20243,85%3,6598,5094,8594,8598,5018K13
25/06/2024-0,16%-0,1594,8595,0194,8596,007605
24/06/2024-3,09%-3,0395,0098,1295,0098,125K8
21/06/2024-0,48%-0,4798,0398,0398,0398,037842
18/06/2024-1,49%-1,4998,5098,5098,5098,506K7
14/06/20240,00%0,0099,9998,1797,9999,994K8
12/06/2024-0,01%-0,0199,9999,9999,9999,991992
11/06/20240,01%0,01100,00100,00100,00100,001K3
10/06/2024-0,67%-0,6799,9999,9999,9999,997991
31/05/202410,47%9,54100,66100,66100,66100,661K5
27/05/2024-5,58%-5,3891,1291,1291,1291,12911
24/05/20240,00%0,0096,5096,5096,5096,50961
22/05/2024-0,52%-0,5096,5096,5096,5096,503K4
21/05/2024-0,05%-0,0597,0097,0597,0097,052K3
20/05/20240,04%0,0497,0599,0097,0599,0036K7
17/05/2024-2,01%-1,9997,0197,0197,0197,016793
16/05/2024-0,97%-0,9799,0099,0099,0099,00991
15/05/2024-0,01%-0,0199,9799,0099,0099,971K3
14/05/20242,03%1,9999,9898,0097,0199,986K11
10/05/20241,02%0,9997,9997,9997,0098,005845
09/05/20240,00%0,0097,0097,0197,0097,0113K5
07/05/20240,00%0,0097,0097,0097,0097,00971
06/05/20240,00%0,0097,0097,0097,0097,101K3
03/05/20240,00%0,0097,0097,0097,0097,001K2
02/05/2024-0,05%-0,0597,0097,0697,0097,06146K5
30/04/20240,05%0,0597,0597,0097,0097,107K3
29/04/2024-1,00%-0,9897,0096,5096,5097,008K3
24/04/2024-1,82%-1,8297,9898,4890,2198,482863
23/04/2024-0,20%-0,2099,8095,0091,0099,8015K15
18/04/20240,00%0,00100,0097,0097,00100,00698K3
17/04/2024-0,99%-1,00100,0095,0095,00100,0014K7
15/04/2024--101,0096,9096,90101,003K2


*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