Cotações Históricas IIVX
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
20 Jun 2024 | 6.841,57 | -10,40 | -0,15% | 6.858,73 | 6.859,47 | 6.829,22 | 0 |
19 Jun 2024 | 6.851,97 | 20,72 | 0,30% | 6.845,34 | 6.869,08 | 6.825,99 | 0 |
18 Jun 2024 | 6.831,24 | -42,90 | -0,62% | 6.882,99 | 6.890,24 | 6.800,23 | 0 |
17 Jun 2024 | 6.874,15 | 19,85 | 0,29% | 6.871,46 | 6.925,62 | 6.849,76 | 0 |
14 Jun 2024 | 6.854,29 | -39,30 | -0,57% | 6.862,63 | 6.940,41 | 6.834,69 | 0 |
13 Jun 2024 | 6.893,59 | -66,40 | -0,95% | 6.969,03 | 6.990,09 | 6.879,46 | 0 |
12 Jun 2024 | 6.959,99 | 125,08 | 1,83% | 6.930,65 | 7.038,88 | 6.897,77 | 0 |
11 Jun 2024 | 6.834,91 | 21,37 | 0,31% | 6.823,70 | 6.856,97 | 6.786,77 | 0 |
10 Jun 2024 | 6.813,54 | 42,26 | 0,62% | 6.854,02 | 6.913,29 | 6.798,53 | 0 |
07 Jun 2024 | 6.771,28 | 277,00 | 4,27% | 6.617,92 | 6.818,79 | 6.606,72 | 0 |
06 Jun 2024 | 6.494,27 | -5,08 | -0,08% | 6.468,87 | 6.542,89 | 6.467,93 | 0 |
05 Jun 2024 | 6.499,35 | -94,24 | -1,43% | 6.580,26 | 6.583,23 | 6.482,60 | 0 |
04 Jun 2024 | 6.593,60 | 83,25 | 1,28% | 6.533,28 | 6.742,29 | 6.532,16 | 0 |
03 Jun 2024 | 6.510,35 | 234,46 | 3,74% | 6.301,77 | 6.567,23 | 6.299,59 | 0 |
31 Mai 2024 | 6.275,88 | 56,99 | 0,92% | 6.282,48 | 6.296,06 | 6.240,91 | 0 |
30 Mai 2024 | 6.218,89 | -2,91 | -0,05% | 6.286,99 | 6.291,54 | 6.212,43 | 0 |
29 Mai 2024 | 6.221,81 | 86,05 | 1,40% | 6.158,00 | 6.238,40 | 6.147,14 | 0 |
28 Mai 2024 | 6.135,76 | 25,55 | 0,42% | 6.124,34 | 6.148,68 | 6.107,45 | 0 |
27 Mai 2024 | 6.110,21 | -18,96 | -0,31% | 6.121,35 | 6.129,96 | 6.108,33 | 0 |
24 Mai 2024 | 6.129,17 | -7,60 | -0,12% | 6.146,96 | 6.151,74 | 6.122,17 | 0 |
23 Mai 2024 | 6.136,77 | 33,59 | 0,55% | 6.113,11 | 6.142,77 | 6.098,72 | 0 |
22 Mai 2024 | 6.103,17 | 13,76 | 0,23% | 6.095,76 | 6.122,74 | 6.086,78 | 0 |
21 Mai 2024 | 6.089,41 | 12,73 | 0,21% | 6.072,71 | 6.091,62 | 6.062,31 | 0 |
20 Mai 2024 | 6.076,68 | -18,81 | -0,31% | 6.090,86 | 6.105,72 | 6.075,38 | 0 |
17 Mai 2024 | 6.095,49 | -23,01 | -0,38% | 6.116,77 | 6.126,18 | 6.090,40 | 0 |
16 Mai 2024 | 6.118,50 | 0,72 | 0,01% | 6.129,21 | 6.139,39 | 6.117,78 | 0 |
15 Mai 2024 | 6.117,78 | -60,77 | -0,98% | 6.171,86 | 6.196,36 | 6.114,02 | 0 |
14 Mai 2024 | 6.178,55 | 19,96 | 0,32% | 6.151,96 | 6.187,40 | 6.144,74 | 0 |
13 Mai 2024 | 6.158,59 | 19,27 | 0,31% | 6.137,82 | 6.161,34 | 6.129,68 | 0 |
10 Mai 2024 | 6.139,31 | -36,87 | -0,60% | 6.155,78 | 6.158,56 | 6.125,47 | 0 |
09 Mai 2024 | 6.176,19 | -19,59 | -0,32% | 6.206,71 | 6.214,18 | 6.175,23 | 0 |
08 Mai 2024 | 6.195,77 | 6,93 | 0,11% | 6.192,53 | 6.217,57 | 6.178,87 | 0 |
07 Mai 2024 | 6.188,84 | 4,44 | 0,07% | 6.179,93 | 6.197,15 | 6.162,56 | 0 |
06 Mai 2024 | 6.184,40 | -36,91 | -0,59% | 6.207,72 | 6.209,85 | 6.183,20 | 0 |
03 Mai 2024 | 6.221,31 | 29,79 | 0,48% | 6.205,03 | 6.235,20 | 6.158,66 | 0 |
02 Mai 2024 | 6.191,52 | -250,20 | -3,88% | 6.199,76 | 6.213,05 | 6.182,97 | 0 |
30 Abr 2024 | 6.441,73 | 52,29 | 0,82% | 6.423,90 | 6.444,44 | 6.396,58 | 0 |
29 Abr 2024 | 6.389,43 | -43,40 | -0,67% | 6.426,27 | 6.430,31 | 6.384,00 | 0 |
26 Abr 2024 | 6.432,84 | -11,44 | -0,18% | 6.444,20 | 6.482,85 | 6.419,85 | 0 |
25 Abr 2024 | 6.444,27 | 30,41 | 0,47% | 6.399,84 | 6.506,45 | 6.385,26 | 0 |
24 Abr 2024 | 6.413,87 | 38,36 | 0,60% | 6.358,79 | 6.414,92 | 6.339,68 | 0 |
23 Abr 2024 | 6.375,50 | -44,74 | -0,70% | 6.418,83 | 6.430,02 | 6.362,19 | 0 |
22 Abr 2024 | 6.420,24 | -26,15 | -0,41% | 6.382,10 | 6.461,21 | 6.377,33 | 0 |
19 Abr 2024 | 6.446,39 | 21,96 | 0,34% | 6.467,10 | 6.523,49 | 6.435,34 | 0 |
18 Abr 2024 | 6.424,43 | 59,27 | 0,93% | 6.344,58 | 6.426,70 | 6.344,58 | 0 |
17 Abr 2024 | 6.365,17 | -6,93 | -0,11% | 6.373,31 | 6.393,18 | 6.316,38 | 0 |
16 Abr 2024 | 6.372,10 | 130,80 | 2,10% | 6.287,59 | 6.401,54 | 6.281,97 | 0 |
15 Abr 2024 | 6.241,30 | -0,80 | -0,01% | 6.208,97 | 6.261,12 | 6.192,99 | 0 |
12 Abr 2024 | 6.242,10 | 82,77 | 1,34% | 6.160,63 | 6.271,11 | 6.148,56 | 0 |
11 Abr 2024 | 6.159,33 | -16,93 | -0,27% | 6.159,80 | 6.172,03 | 6.127,37 | 0 |
10 Abr 2024 | 6.176,26 | 55,80 | 0,91% | 6.125,96 | 6.180,56 | 6.101,83 | 0 |
09 Abr 2024 | 6.120,46 | 9,14 | 0,15% | 6.098,15 | 6.125,75 | 6.083,66 | 0 |
08 Abr 2024 | 6.111,32 | -56,80 | -0,92% | 6.162,81 | 6.167,49 | 6.110,23 | 0 |
05 Abr 2024 | 6.168,12 | -9,57 | -0,15% | 6.199,31 | 6.199,45 | 6.150,34 | 0 |
04 Abr 2024 | 6.177,69 | -10,98 | -0,18% | 6.189,57 | 6.195,62 | 6.173,36 | 0 |
03 Abr 2024 | 6.188,67 | -8,62 | -0,14% | 6.197,28 | 6.214,08 | 6.185,16 | 0 |
02 Abr 2024 | 6.197,30 | 191,85 | 3,19% | 6.209,60 | 6.224,47 | 6.192,98 | 0 |
28 Mar 2024 | 6.005,44 | 56,17 | 0,94% | 5.994,01 | 6.013,25 | 5.981,90 | 0 |
27 Mar 2024 | 5.949,28 | -50,03 | -0,83% | 5.991,43 | 5.998,59 | 5.940,15 | 0 |
26 Mar 2024 | 5.999,31 | -3,01 | -0,05% | 6.004,25 | 6.013,76 | 5.994,33 | 0 |
25 Mar 2024 | 6.002,32 | -18,20 | -0,30% | 6.021,93 | 6.029,15 | 6.001,67 | 0 |