Cotações Históricas IVBX
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
25 Abr 2024 | 13.343,43 | -19,87 | -0,15% | 13.362,19 | 13.386,51 | 13.239,02 | 0 |
24 Abr 2024 | 13.363,30 | -122,48 | -0,91% | 13.476,63 | 13.486,74 | 13.363,30 | 0 |
23 Abr 2024 | 13.485,78 | -91,55 | -0,67% | 13.576,54 | 13.576,80 | 13.395,00 | 0 |
22 Abr 2024 | 13.577,33 | 28,89 | 0,21% | 13.548,44 | 13.655,47 | 13.494,56 | 0 |
19 Abr 2024 | 13.548,44 | 88,93 | 0,66% | 13.459,63 | 13.634,30 | 13.430,05 | 0 |
18 Abr 2024 | 13.459,51 | 3,27 | 0,02% | 13.456,10 | 13.530,89 | 13.348,63 | 0 |
17 Abr 2024 | 13.456,24 | -73,37 | -0,54% | 13.529,61 | 13.608,37 | 13.394,38 | 0 |
16 Abr 2024 | 13.529,61 | -148,68 | -1,09% | 13.670,15 | 13.673,00 | 13.504,35 | 0 |
15 Abr 2024 | 13.678,29 | -64,26 | -0,47% | 13.742,55 | 13.771,80 | 13.629,37 | 0 |
12 Abr 2024 | 13.742,55 | -207,35 | -1,49% | 13.950,29 | 13.950,29 | 13.709,05 | 0 |
11 Abr 2024 | 13.949,90 | -138,35 | -0,98% | 14.087,89 | 14.087,98 | 13.898,82 | 0 |
10 Abr 2024 | 14.088,25 | -296,94 | -2,06% | 14.379,91 | 14.379,91 | 14.062,82 | 0 |
09 Abr 2024 | 14.385,19 | 153,79 | 1,08% | 14.229,74 | 14.387,96 | 14.222,36 | 0 |
08 Abr 2024 | 14.231,40 | 158,33 | 1,13% | 14.073,35 | 14.256,70 | 14.038,64 | 0 |
05 Abr 2024 | 14.073,07 | -100,35 | -0,71% | 14.171,79 | 14.203,64 | 14.028,86 | 0 |
04 Abr 2024 | 14.173,42 | 89,44 | 0,64% | 14.084,99 | 14.387,89 | 14.084,99 | 0 |
03 Abr 2024 | 14.083,98 | 2,97 | 0,02% | 14.080,29 | 14.141,86 | 13.910,18 | 0 |
02 Abr 2024 | 14.081,01 | -10,37 | -0,07% | 14.091,71 | 14.099,74 | 13.984,92 | 0 |
01 Abr 2024 | 14.091,38 | -165,86 | -1,16% | 14.257,24 | 14.298,75 | 14.070,82 | 0 |
28 Mar 2024 | 14.257,24 | -3,65 | -0,03% | 14.260,87 | 14.317,94 | 14.220,49 | 0 |
27 Mar 2024 | 14.260,89 | 94,68 | 0,67% | 14.166,32 | 14.273,89 | 14.090,47 | 0 |
26 Mar 2024 | 14.166,21 | -15,29 | -0,11% | 14.181,50 | 14.236,22 | 14.130,74 | 0 |
25 Mar 2024 | 14.181,50 | -40,49 | -0,28% | 14.221,99 | 14.223,96 | 14.150,07 | 0 |
22 Mar 2024 | 14.221,99 | -134,98 | -0,94% | 14.356,45 | 14.356,45 | 14.190,18 | 0 |
21 Mar 2024 | 14.356,97 | -41,63 | -0,29% | 14.398,76 | 14.424,51 | 14.303,96 | 0 |
20 Mar 2024 | 14.398,60 | 211,99 | 1,49% | 14.186,61 | 14.419,39 | 14.186,61 | 0 |
19 Mar 2024 | 14.186,61 | 142,33 | 1,01% | 14.044,46 | 14.223,27 | 14.044,46 | 0 |
18 Mar 2024 | 14.044,28 | -39,03 | -0,28% | 14.088,00 | 14.138,79 | 14.011,25 | 0 |
15 Mar 2024 | 14.083,31 | -111,06 | -0,78% | 14.194,20 | 14.212,58 | 14.052,94 | 0 |
14 Mar 2024 | 14.194,37 | 32,28 | 0,23% | 14.158,25 | 14.213,08 | 14.104,62 | 0 |
13 Mar 2024 | 14.162,09 | 43,64 | 0,31% | 14.118,45 | 14.229,23 | 14.073,97 | 0 |
12 Mar 2024 | 14.118,45 | 164,67 | 1,18% | 13.953,91 | 14.156,09 | 13.935,40 | 0 |
11 Mar 2024 | 13.953,78 | -75,75 | -0,54% | 14.028,73 | 14.028,73 | 13.930,67 | 0 |
08 Mar 2024 | 14.029,53 | 84,99 | 0,61% | 13.943,10 | 14.041,14 | 13.842,30 | 0 |
07 Mar 2024 | 13.944,54 | -35,76 | -0,26% | 13.980,25 | 13.997,21 | 13.862,68 | 0 |
06 Mar 2024 | 13.980,30 | 30,59 | 0,22% | 13.949,48 | 14.060,88 | 13.949,48 | 0 |
05 Mar 2024 | 13.949,71 | -32,38 | -0,23% | 13.980,89 | 14.059,21 | 13.925,30 | 0 |
04 Mar 2024 | 13.982,09 | -119,90 | -0,85% | 14.100,85 | 14.112,92 | 13.942,27 | 0 |
01 Mar 2024 | 14.101,99 | 55,64 | 0,40% | 14.047,91 | 14.135,89 | 14.005,90 | 0 |
29 Fev 2024 | 14.046,35 | -96,01 | -0,68% | 14.142,20 | 14.142,20 | 13.992,49 | 0 |
28 Fev 2024 | 14.142,36 | -92,31 | -0,65% | 14.233,31 | 14.233,31 | 14.101,39 | 0 |
27 Fev 2024 | 14.234,67 | 287,79 | 2,06% | 13.947,98 | 14.235,57 | 13.947,98 | 0 |
26 Fev 2024 | 13.946,88 | 46,15 | 0,33% | 13.900,23 | 14.013,88 | 13.889,15 | 0 |
23 Fev 2024 | 13.900,73 | -122,84 | -0,88% | 14.023,48 | 14.047,29 | 13.864,82 | 0 |
22 Fev 2024 | 14.023,57 | 70,22 | 0,50% | 13.954,31 | 14.073,88 | 13.954,25 | 0 |
21 Fev 2024 | 13.953,35 | -23,18 | -0,17% | 13.973,00 | 13.973,81 | 13.840,95 | 0 |
20 Fev 2024 | 13.976,53 | 209,34 | 1,52% | 13.766,38 | 13.996,84 | 13.691,84 | 0 |
19 Fev 2024 | 13.767,19 | -23,59 | -0,17% | 13.789,08 | 13.789,08 | 13.710,93 | 0 |
16 Fev 2024 | 13.790,78 | 30,97 | 0,23% | 13.761,17 | 13.842,18 | 13.673,67 | 0 |
15 Fev 2024 | 13.759,81 | 51,48 | 0,38% | 13.710,73 | 13.832,48 | 13.710,73 | 0 |
14 Fev 2024 | 13.708,33 | -164,82 | -1,19% | 13.873,15 | 13.873,15 | 13.671,49 | 0 |
09 Fev 2024 | 13.873,15 | 38,40 | 0,28% | 13.834,38 | 13.942,17 | 13.804,98 | 0 |
08 Fev 2024 | 13.834,75 | -198,23 | -1,41% | 14.031,04 | 14.031,33 | 13.769,56 | 0 |
07 Fev 2024 | 14.032,98 | 71,77 | 0,51% | 13.960,04 | 14.088,03 | 13.949,20 | 0 |
06 Fev 2024 | 13.961,21 | 288,85 | 2,11% | 13.672,16 | 13.972,36 | 13.672,16 | 0 |
05 Fev 2024 | 13.672,36 | 26,50 | 0,19% | 13.645,66 | 13.712,90 | 13.523,23 | 0 |
02 Fev 2024 | 13.645,86 | -140,66 | -1,02% | 13.783,59 | 13.866,96 | 13.563,99 | 0 |
01 Fev 2024 | 13.786,52 | 55,70 | 0,41% | 13.730,82 | 13.786,52 | 13.626,42 | 0 |
31 Jan 2024 | 13.730,82 | 96,92 | 0,71% | 13.633,97 | 13.922,40 | 13.633,97 | 0 |
30 Jan 2024 | 13.633,90 | -128,67 | -0,93% | 13.759,65 | 13.759,65 | 13.583,16 | 0 |
29 Jan 2024 | 13.762,57 | -91,56 | -0,66% | 13.854,13 | 13.868,90 | 13.712,92 | 0 |