Cotação atual, histórico e gráfico do papel: V1IP34

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações V1IP34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
26/07/2024	0,00%	0,00	38,08	38,20	38,08	38,30	1K	3
25/07/2024	0,42%	0,16	38,08	38,08	38,08	38,08	38	1
24/07/2024	-2,72%	-1,06	37,92	37,92	37,92	37,92	151	1
18/07/2024	4,22%	1,58	38,98	38,98	38,98	38,98	14K	3
16/07/2024	-1,58%	-0,60	37,40	37,00	37,00	37,40	259	2
15/07/2024	-0,78%	-0,30	38,00	38,00	38,00	38,00	988	1
12/07/2024	6,39%	2,30	38,30	38,30	38,30	38,30	268	2
10/07/2024	-0,96%	-0,35	36,00	36,00	36,00	36,00	3K	1
08/07/2024	-0,03%	-0,01	36,35	36,35	36,35	36,35	3K	1
05/07/2024	-2,44%	-0,91	36,36	37,64	36,36	37,64	20K	2
04/07/2024	2,05%	0,75	37,27	37,27	37,27	37,27	708	2
03/07/2024	0,00%	0,00	36,52	36,52	36,52	36,52	36	1
01/07/2024	-0,33%	-0,12	36,52	36,64	36,48	36,64	2K	3
28/06/2024	-0,65%	-0,24	36,64	36,64	36,64	36,64	109	1
27/06/2024	-2,12%	-0,80	36,88	36,88	36,88	36,88	368	1
25/06/2024	-1,26%	-0,48	37,68	37,90	37,68	37,90	7K	3
24/06/2024	-1,60%	-0,62	38,16	38,16	38,16	38,16	76	1
21/06/2024	-1,10%	-0,43	38,78	38,78	38,78	38,78	2K	1
20/06/2024	-5,61%	-2,33	39,21	41,11	39,21	41,11	6K	6
19/06/2024	1,34%	0,55	41,54	41,54	41,54	41,54	623	1
14/06/2024	-2,40%	-1,01	40,99	41,36	40,99	41,36	948	4
04/06/2024	2,44%	1,00	42,00	42,00	42,00	42,00	252	1
28/05/2024	-2,10%	-0,88	41,00	41,00	41,00	41,00	82	1
27/05/2024	-4,99%	-2,20	41,88	41,88	41,88	41,88	209	1
22/05/2024	2,32%	1,00	44,08	42,00	42,00	44,08	64K	2
20/05/2024	-3,60%	-1,61	43,08	43,08	43,08	43,08	4K	1
17/05/2024	1,57%	0,69	44,69	44,69	44,69	44,69	89	1
16/05/2024	3,29%	1,40	44,00	44,00	44,00	44,00	44	1
15/05/2024	1,04%	0,44	42,60	42,60	42,60	42,60	1K	1
14/05/2024	-1,59%	-0,68	42,16	42,16	42,16	42,16	210	1
13/05/2024	4,90%	2,00	42,84	41,00	41,00	42,84	43K	6
09/05/2024	2,10%	0,84	40,84	40,84	40,84	40,84	81	1
08/05/2024	-2,32%	-0,95	40,00	40,35	40,00	40,35	43K	3
06/05/2024	-0,90%	-0,37	40,95	41,54	40,95	41,54	2K	9
02/05/2024	4,61%	1,82	41,32	39,50	39,50	41,32	29K	4
30/04/2024	-2,52%	-1,02	39,50	39,60	39,50	39,64	59K	6
26/04/2024	-0,61%	-0,25	40,52	40,52	40,52	40,52	40	1
25/04/2024	0,12%	0,05	40,77	40,77	40,77	40,77	163	1
23/04/2024	0,49%	0,20	40,72	40,88	40,72	40,88	122	2
22/04/2024	-3,34%	-1,40	40,52	40,52	40,52	40,52	40	1
15/04/2024	-4,99%	-2,20	41,92	41,92	41,92	41,92	2K	2
03/04/2024	-0,27%	-0,12	44,12	43,52	43,52	44,44	532	5
01/04/2024	6,24%	2,60	44,24	44,24	44,24	44,24	88	1
28/03/2024	-5,88%	-2,60	41,64	41,52	41,52	41,64	291	2
21/03/2024	2,12%	0,92	44,24	44,24	44,24	44,24	88	1
19/03/2024	-0,07%	-0,03	43,32	43,32	43,32	43,32	43	1
18/03/2024	-2,08%	-0,92	43,35	44,26	43,33	44,26	2K	9
13/03/2024	3,97%	1,69	44,27	44,64	44,27	44,64	2K	2
11/03/2024	-4,31%	-1,92	42,58	43,16	42,58	43,16	728	3
04/03/2024	-7,50%	-3,61	44,50	44,99	44,50	44,99	267	2
01/03/2024	0,54%	0,26	48,11	48,11	48,11	48,11	625	2
29/02/2024	-0,89%	-0,43	47,85	49,10	46,95	49,10	5K	3
28/02/2024	16,51%	6,84	48,28	43,99	43,99	49,44	89K	26
22/02/2024	2,07%	0,84	41,44	41,04	41,04	41,44	82	2
21/02/2024	-2,17%	-0,90	40,60	42,00	40,60	42,00	124	3
09/02/2024	2,52%	1,02	41,50	41,28	41,28	41,50	3K	11
05/02/2024	0,35%	0,14	40,48	40,44	40,44	40,48	1K	3
01/02/2024	9,32%	3,44	40,34	40,00	40,00	40,34	10K	10
22/01/2024	-5,48%	-2,14	36,90	36,33	36,33	37,12	3K	3
18/01/2024	0,31%	0,12	39,04	39,04	39,04	39,04	976	1
17/01/2024	-10,28%	-4,46	38,92	39,00	38,92	39,00	5K	2
05/01/2024	2,02%	0,86	43,38	43,38	43,38	43,38	86	2
02/01/2024	4,83%	1,96	42,52	42,11	42,11	42,52	169	2
26/12/2023	0,50%	0,20	40,56	40,56	40,56	40,56	121	1
21/12/2023	2,18%	0,86	40,36	40,36	40,36	40,36	16K	1
14/12/2023	1,75%	0,68	39,50	39,70	39,50	39,70	594	3
12/12/2023	-4,41%	-1,79	38,82	38,68	38,68	38,82	310	2
30/11/2023	1,25%	0,50	40,61	40,61	40,61	40,61	40	1
28/11/2023	3,62%	1,40	40,11	40,11	40,11	40,11	80	2
20/11/2023	3,61%	1,35	38,71	38,71	38,71	38,71	77	2
16/11/2023	6,93%	2,42	37,36	37,36	37,36	37,36	37	1
10/11/2023	-2,94%	-1,06	34,94	34,58	34,58	34,94	9K	2
07/11/2023	-5,26%	-2,00	36,00	37,00	36,00	37,00	657	3
06/11/2023	7,04%	2,50	38,00	38,00	38,00	38,00	380	1
31/10/2023	-6,48%	-2,46	35,50	35,50	35,50	35,50	71	1
24/10/2023	3,26%	1,20	37,96	37,96	37,96	37,96	37	1
23/10/2023	-6,80%	-2,68	36,76	36,79	36,70	36,80	625	5
13/10/2023	-5,08%	-2,11	39,44	39,44	39,44	39,44	39	1
09/10/2023	3,46%	1,39	41,55	41,55	41,55	41,55	831	2
28/09/2023	0,93%	0,37	40,16	40,16	40,16	40,16	200	1
27/09/2023	11,96%	4,25	39,79	38,40	38,40	39,79	156	2
21/09/2023	-2,90%	-1,06	35,54	35,22	35,22	35,62	639	3
14/09/2023	-0,27%	-0,10	36,60	36,60	36,60	36,60	146	1
11/09/2023	-1,29%	-0,48	36,70	36,50	36,50	36,76	660	3
08/09/2023	-5,25%	-2,06	37,18	37,30	37,04	37,30	2K	4
06/09/2023	-0,23%	-0,09	39,24	39,24	39,24	39,24	588	1
04/09/2023	-3,22%	-1,31	39,33	39,33	39,33	39,33	39	1
01/09/2023	15,39%	5,42	40,64	41,05	40,64	41,05	7K	3
31/08/2023	-11,49%	-4,57	35,22	35,22	35,22	35,22	70	1
28/08/2023	1,45%	0,57	39,79	39,79	39,79	39,79	79	1
24/08/2023	-0,10%	-0,04	39,22	39,22	39,22	39,22	39	1
23/08/2023	7,56%	2,76	39,26	36,50	36,50	39,26	3K	3
18/08/2023	-6,27%	-2,44	36,50	36,50	36,50	36,50	73	1
16/08/2023	-9,27%	-3,98	38,94	38,94	38,94	38,94	661	1
04/08/2023	-1,47%	-0,64	42,92	43,28	42,92	43,28	86	2
03/08/2023	2,06%	0,88	43,56	43,56	43,56	43,56	130	2
02/08/2023	-4,94%	-2,22	42,68	44,72	42,68	44,72	5K	8
01/08/2023	15,13%	5,90	44,90	44,85	44,67	44,96	16K	12
11/07/2023	-0,91%	-0,36	39,00	39,00	39,00	39,00	390	1
10/07/2023	0,15%	0,06	39,36	39,36	39,36	39,36	39	1
07/07/2023	-1,13%	-0,45	39,30	39,34	39,30	39,34	825	2
30/06/2023	1,07%	0,42	39,75	39,68	39,68	39,75	7K	2
29/06/2023	-2,70%	-1,09	39,33	39,45	39,33	39,45	11K	5
28/06/2023	0,45%	0,18	40,42	40,42	40,42	40,42	13K	2
27/06/2023	3,02%	1,18	40,24	40,24	40,24	40,24	12K	1
26/06/2023	-0,26%	-0,10	39,06	39,06	39,06	39,06	16K	1
23/06/2023	-4,11%	-1,68	39,16	39,20	39,16	39,25	20K	3
22/06/2023	0,20%	0,08	40,84	40,84	40,84	40,84	22K	1
21/06/2023	-0,29%	-0,12	40,76	40,76	40,76	40,76	17K	1
20/06/2023	-4,93%	-2,12	40,88	40,92	40,88	40,92	27K	3
16/06/2023	-1,83%	-0,80	43,00	43,09	43,00	43,10	49K	4
15/06/2023	-0,18%	-0,08	43,80	43,80	43,45	43,80	8K	4
14/06/2023	5,46%	2,27	43,88	42,68	42,68	43,88	6K	4
13/06/2023	-1,05%	-0,44	41,61	42,08	41,61	42,08	10K	2
12/06/2023	-0,85%	-0,36	42,05	42,05	42,05	42,05	8K	1
09/06/2023	2,96%	1,22	42,41	42,41	42,41	42,41	11K	1
07/06/2023	2,08%	0,84	41,19	41,19	41,19	41,19	8K	1
06/06/2023	3,62%	1,41	40,35	40,23	40,23	40,35	18K	2
05/06/2023	-1,14%	-0,45	38,94	38,92	38,92	39,06	94K	5
02/06/2023	5,10%	1,91	39,39	39,39	39,39	39,39	4K	1
01/06/2023	4,90%	1,75	37,48	37,67	37,48	37,67	8K	3
31/05/2023	-4,92%	-1,85	35,73	35,73	35,73	35,73	37K	3
30/05/2023	-2,16%	-0,83	37,58	37,58	37,58	37,58	31K	1
29/05/2023	0,89%	0,34	38,41	38,25	38,25	38,41	10K	2
26/05/2023	0,90%	0,34	38,07	38,07	38,07	38,07	18K	1
25/05/2023	3,14%	1,15	37,73	37,68	37,68	37,73	24K	4
24/05/2023	-1,75%	-0,65	36,58	36,58	36,58	36,58	23K	1
22/05/2023	1,06%	0,39	37,23	37,40	37,23	37,40	43K	3
19/05/2023	-1,26%	-0,47	36,84	36,84	36,84	36,84	6K	1
18/05/2023	-6,35%	-2,53	37,31	37,97	37,31	37,97	5K	2
17/05/2023	-1,09%	-0,44	39,84	39,84	39,84	39,84	33K	1
16/05/2023	5,11%	1,96	40,28	40,28	40,28	40,28	52K	1
15/05/2023	1,64%	0,62	38,32	38,32	38,32	38,32	383	1
11/05/2023	-	-	37,70	37,70	37,70	37,70	6K	1

Date,Open,High,Low,Close,Volume
26-Jul-24,38.20,38.30,38.08,38.08,1414
25-Jul-24,38.08,38.08,38.08,38.08,38
24-Jul-24,37.92,37.92,37.92,37.92,151
18-Jul-24,38.98,38.98,38.98,38.98,13643
16-Jul-24,37.00,37.40,37.00,37.40,259
15-Jul-24,38.00,38.00,38.00,38.00,988
12-Jul-24,38.30,38.30,38.30,38.30,268
10-Jul-24,36.00,36.00,36.00,36.00,2880
08-Jul-24,36.35,36.35,36.35,36.35,2544
05-Jul-24,37.64,37.64,36.36,36.36,19547
04-Jul-24,37.27,37.27,37.27,37.27,708
03-Jul-24,36.52,36.52,36.52,36.52,36
01-Jul-24,36.64,36.64,36.48,36.52,2194
28-Jun-24,36.64,36.64,36.64,36.64,109
27-Jun-24,36.88,36.88,36.88,36.88,368
25-Jun-24,37.90,37.90,37.68,37.68,6935
24-Jun-24,38.16,38.16,38.16,38.16,76
21-Jun-24,38.78,38.78,38.78,38.78,1551
20-Jun-24,41.11,41.11,39.21,39.21,5666
19-Jun-24,41.54,41.54,41.54,41.54,623
14-Jun-24,41.36,41.36,40.99,40.99,948
04-Jun-24,42.00,42.00,42.00,42.00,252
28-May-24,41.00,41.00,41.00,41.00,82
27-May-24,41.88,41.88,41.88,41.88,209
22-May-24,42.00,44.08,42.00,44.08,64040
20-May-24,43.08,43.08,43.08,43.08,4437
17-May-24,44.69,44.69,44.69,44.69,89
16-May-24,44.00,44.00,44.00,44.00,44
15-May-24,42.60,42.60,42.60,42.60,1278
14-May-24,42.16,42.16,42.16,42.16,210
13-May-24,41.00,42.84,41.00,42.84,42813
09-May-24,40.84,40.84,40.84,40.84,81
08-May-24,40.35,40.35,40.00,40.00,43228
06-May-24,41.54,41.54,40.95,40.95,2307
02-May-24,39.50,41.32,39.50,41.32,28967
30-Apr-24,39.60,39.64,39.50,39.50,59399
26-Apr-24,40.52,40.52,40.52,40.52,40
25-Apr-24,40.77,40.77,40.77,40.77,163
23-Apr-24,40.88,40.88,40.72,40.72,122
22-Apr-24,40.52,40.52,40.52,40.52,40
15-Apr-24,41.92,41.92,41.92,41.92,2096
03-Apr-24,43.52,44.44,43.52,44.12,532
01-Apr-24,44.24,44.24,44.24,44.24,88
28-Mar-24,41.52,41.64,41.52,41.64,291
21-Mar-24,44.24,44.24,44.24,44.24,88
19-Mar-24,43.32,43.32,43.32,43.32,43
18-Mar-24,44.26,44.26,43.33,43.35,1614
13-Mar-24,44.64,44.64,44.27,44.27,2276
11-Mar-24,43.16,43.16,42.58,42.58,728
04-Mar-24,44.99,44.99,44.50,44.50,267
01-Mar-24,48.11,48.11,48.11,48.11,625
29-Feb-24,49.10,49.10,46.95,47.85,4983
28-Feb-24,43.99,49.44,43.99,48.28,88966
22-Feb-24,41.04,41.44,41.04,41.44,82
21-Feb-24,42.00,42.00,40.60,40.60,124
09-Feb-24,41.28,41.50,41.28,41.50,2730
05-Feb-24,40.44,40.48,40.44,40.48,1051
01-Feb-24,40.00,40.34,40.00,40.34,10175
22-Jan-24,36.33,37.12,36.33,36.90,2872
18-Jan-24,39.04,39.04,39.04,39.04,976
17-Jan-24,39.00,39.00,38.92,38.92,4991
05-Jan-24,43.38,43.38,43.38,43.38,86
02-Jan-24,42.11,42.52,42.11,42.52,169
26-Dec-23,40.56,40.56,40.56,40.56,121
21-Dec-23,40.36,40.36,40.36,40.36,16144
14-Dec-23,39.70,39.70,39.50,39.50,594
12-Dec-23,38.68,38.82,38.68,38.82,310
30-Nov-23,40.61,40.61,40.61,40.61,40
28-Nov-23,40.11,40.11,40.11,40.11,80
20-Nov-23,38.71,38.71,38.71,38.71,77
16-Nov-23,37.36,37.36,37.36,37.36,37
10-Nov-23,34.58,34.94,34.58,34.94,9415
07-Nov-23,37.00,37.00,36.00,36.00,657
06-Nov-23,38.00,38.00,38.00,38.00,380
31-Oct-23,35.50,35.50,35.50,35.50,71
24-Oct-23,37.96,37.96,37.96,37.96,37
23-Oct-23,36.79,36.80,36.70,36.76,625
13-Oct-23,39.44,39.44,39.44,39.44,39
09-Oct-23,41.55,41.55,41.55,41.55,831
28-Sep-23,40.16,40.16,40.16,40.16,200
27-Sep-23,38.40,39.79,38.40,39.79,156
21-Sep-23,35.22,35.62,35.22,35.54,639
14-Sep-23,36.60,36.60,36.60,36.60,146
11-Sep-23,36.50,36.76,36.50,36.70,660
08-Sep-23,37.30,37.30,37.04,37.18,2087
06-Sep-23,39.24,39.24,39.24,39.24,588
04-Sep-23,39.33,39.33,39.33,39.33,39
01-Sep-23,41.05,41.05,40.64,40.64,6587
31-Aug-23,35.22,35.22,35.22,35.22,70
28-Aug-23,39.79,39.79,39.79,39.79,79
24-Aug-23,39.22,39.22,39.22,39.22,39
23-Aug-23,36.50,39.26,36.50,39.26,2549
18-Aug-23,36.50,36.50,36.50,36.50,73
16-Aug-23,38.94,38.94,38.94,38.94,661
04-Aug-23,43.28,43.28,42.92,42.92,86
03-Aug-23,43.56,43.56,43.56,43.56,130
02-Aug-23,44.72,44.72,42.68,42.68,4850
01-Aug-23,44.85,44.96,44.67,44.90,16457
11-Jul-23,39.00,39.00,39.00,39.00,390
10-Jul-23,39.36,39.36,39.36,39.36,39
07-Jul-23,39.34,39.34,39.30,39.30,825
30-Jun-23,39.68,39.75,39.68,39.75,7222
29-Jun-23,39.45,39.45,39.33,39.33,11123
28-Jun-23,40.42,40.42,40.42,40.42,12934
27-Jun-23,40.24,40.24,40.24,40.24,12072
26-Jun-23,39.06,39.06,39.06,39.06,16405
23-Jun-23,39.20,39.25,39.16,39.16,19718
22-Jun-23,40.84,40.84,40.84,40.84,22462
21-Jun-23,40.76,40.76,40.76,40.76,17119
20-Jun-23,40.92,40.92,40.88,40.88,27048
16-Jun-23,43.09,43.10,43.00,43.00,49460
15-Jun-23,43.80,43.80,43.45,43.80,8395
14-Jun-23,42.68,43.88,42.68,43.88,5998
13-Jun-23,42.08,42.08,41.61,41.61,10486
12-Jun-23,42.05,42.05,42.05,42.05,8410
09-Jun-23,42.41,42.41,42.41,42.41,10602
07-Jun-23,41.19,41.19,41.19,41.19,7826
06-Jun-23,40.23,40.35,40.23,40.35,18151
05-Jun-23,38.92,39.06,38.92,38.94,93722
02-Jun-23,39.39,39.39,39.39,39.39,4332
01-Jun-23,37.67,37.67,37.48,37.48,8398
31-May-23,35.73,35.73,35.73,35.73,36801
30-May-23,37.58,37.58,37.58,37.58,30815
29-May-23,38.25,38.41,38.25,38.41,10333
26-May-23,38.07,38.07,38.07,38.07,17892
25-May-23,37.68,37.73,37.68,37.73,24334
24-May-23,36.58,36.58,36.58,36.58,23411
22-May-23,37.40,37.40,37.23,37.23,43339
19-May-23,36.84,36.84,36.84,36.84,5894
18-May-23,37.97,37.97,37.31,37.31,5122
17-May-23,39.84,39.84,39.84,39.84,33067
16-May-23,40.28,40.28,40.28,40.28,51558
15-May-23,38.32,38.32,38.32,38.32,383
11-May-23,37.70,37.70,37.70,37.70,6032

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: V1IP34