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
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	2,78%	1,02	37,70	37,70	37,70	37,70	6K	1
09/05/2023	-2,37%	-0,89	36,68	36,68	36,68	36,68	366	1
08/05/2023	2,20%	0,81	37,57	37,57	37,57	37,57	4K	1
05/05/2023	-1,66%	-0,62	36,76	36,76	36,76	36,76	6K	1
04/05/2023	-1,32%	-0,50	37,38	37,73	37,38	37,73	27K	4
03/05/2023	0,21%	0,08	37,88	37,88	37,88	37,88	13K	2
02/05/2023	-4,55%	-1,80	37,80	37,55	37,55	37,80	4K	3
28/04/2023	2,86%	1,10	39,60	39,87	39,60	39,87	8K	3
27/04/2023	7,54%	2,70	38,50	38,42	38,42	38,50	4K	2
25/04/2023	-0,56%	-0,20	35,80	35,80	35,80	35,80	3K	1
12/04/2023	-6,35%	-2,44	36,00	36,00	36,00	36,00	36	1
04/04/2023	-1,03%	-0,40	38,44	37,84	37,84	38,44	2K	4
03/04/2023	0,99%	0,38	38,84	38,92	38,84	38,92	4K	2
31/03/2023	-1,51%	-0,59	38,46	38,46	38,46	38,46	16K	1
30/03/2023	-0,31%	-0,12	39,05	39,05	39,05	39,05	468	1
28/03/2023	1,27%	0,49	39,17	39,17	39,17	39,17	39	1
27/03/2023	-4,47%	-1,81	38,68	38,80	38,62	38,80	12K	4
24/03/2023	3,29%	1,29	40,49	40,49	40,49	40,49	40	1
22/03/2023	4,70%	1,76	39,20	39,63	39,17	39,65	14K	5
20/03/2023	-0,90%	-0,34	37,44	37,44	37,44	37,44	4K	1
10/03/2023	-1,79%	-0,69	37,78	37,78	37,78	37,78	75	1
06/03/2023	-0,39%	-0,15	38,47	38,47	38,47	38,47	3K	1
03/03/2023	-0,97%	-0,38	38,62	39,30	38,62	39,30	588K	79
02/03/2023	0,00%	0,00	39,00	39,00	39,00	39,00	1K	1
28/02/2023	3,45%	1,30	39,00	38,84	38,84	39,08	390K	10
27/02/2023	8,55%	2,97	37,70	37,86	37,70	37,86	454	2
24/02/2023	-2,31%	-0,82	34,73	34,73	34,73	34,73	1K	1
22/02/2023	-5,90%	-2,23	35,55	35,52	35,52	35,55	1K	2
15/02/2023	0,45%	0,17	37,78	37,78	37,78	37,78	37K	1
14/02/2023	-0,92%	-0,35	37,61	37,61	37,61	37,61	75	1
08/02/2023	-1,96%	-0,76	37,96	37,96	37,96	37,96	417	1
06/02/2023	-2,30%	-0,91	38,72	38,72	38,72	38,72	3K	1
03/02/2023	-0,30%	-0,12	39,63	39,63	39,63	39,63	39	1
02/02/2023	-1,34%	-0,54	39,75	39,75	39,75	39,75	39	1
01/02/2023	1,59%	0,63	40,29	40,28	40,28	40,29	201	2
27/01/2023	1,56%	0,61	39,66	39,66	39,66	39,66	356	1
26/01/2023	-1,79%	-0,71	39,05	39,05	39,05	39,05	2K	2
20/01/2023	1,38%	0,54	39,76	39,76	39,76	39,76	40K	1
19/01/2023	3,51%	1,33	39,22	39,75	39,22	39,75	20K	3
17/01/2023	-3,17%	-1,24	37,89	38,45	37,89	38,45	38K	2
12/01/2023	-1,98%	-0,79	39,13	39,13	39,13	39,13	117	1
11/01/2023	1,97%	0,77	39,92	39,92	39,92	39,92	39	1
10/01/2023	-1,78%	-0,71	39,15	39,01	39,01	39,15	4K	4
09/01/2023	-2,59%	-1,06	39,86	39,86	39,86	39,86	39	1
06/01/2023	0,00%	0,00	40,92	40,43	40,43	40,92	81	2
05/01/2023	0,00%	0,00	40,92	40,92	40,92	40,92	122	1
04/01/2023	4,90%	1,91	40,92	40,88	40,88	41,32	116K	13
03/01/2023	8,48%	3,05	39,01	37,36	37,35	39,01	913	3
02/01/2023	-0,99%	-0,36	35,96	35,96	35,96	35,96	35	1
29/12/2022	0,72%	0,26	36,32	36,32	36,32	36,32	36	1
28/12/2022	1,38%	0,49	36,06	36,06	36,06	36,06	83K	2
27/12/2022	2,39%	0,83	35,57	35,57	35,57	35,57	46K	1
23/12/2022	-1,86%	-0,66	34,74	34,74	34,74	34,74	729	1
22/12/2022	3,48%	1,19	35,40	35,40	35,40	35,40	1K	1
20/12/2022	-5,68%	-2,06	34,21	34,21	34,21	34,21	513	1
19/12/2022	3,19%	1,12	36,27	36,26	36,26	36,49	35K	4
15/12/2022	1,21%	0,42	35,15	34,80	34,80	35,15	1K	2
13/12/2022	1,17%	0,40	34,73	35,00	34,73	35,00	3K	2
12/12/2022	1,33%	0,45	34,33	34,33	34,33	34,33	171	1
09/12/2022	2,95%	0,97	33,88	34,46	33,88	34,46	30K	3
07/12/2022	-0,99%	-0,33	32,91	32,91	32,91	32,91	954	2
06/12/2022	4,86%	1,54	33,24	33,20	33,20	33,24	298	2
05/12/2022	1,12%	0,35	31,70	31,70	31,70	31,70	2K	1
02/12/2022	7,73%	2,25	31,35	31,35	31,35	31,35	407	1
01/12/2022	0,76%	0,22	29,10	28,23	28,23	29,10	45K	2
30/11/2022	10,86%	2,83	28,88	27,21	27,21	29,00	134K	15
23/11/2022	4,41%	1,10	26,05	24,95	24,95	26,05	3K	2
18/11/2022	1,59%	0,39	24,95	24,93	24,93	24,95	2K	2
17/11/2022	-	-	24,56	23,64	23,46	24,56	57K	4

Date,Open,High,Low,Close,Volume
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
09-May-23,36.68,36.68,36.68,36.68,366
08-May-23,37.57,37.57,37.57,37.57,4132
05-May-23,36.76,36.76,36.76,36.76,5514
04-May-23,37.73,37.73,37.38,37.38,27395
03-May-23,37.88,37.88,37.88,37.88,12917
02-May-23,37.55,37.80,37.55,37.80,4148
28-Apr-23,39.87,39.87,39.60,39.60,7959
27-Apr-23,38.42,38.50,38.42,38.50,3888
25-Apr-23,35.80,35.80,35.80,35.80,2864
12-Apr-23,36.00,36.00,36.00,36.00,36
04-Apr-23,37.84,38.44,37.84,38.44,2443
03-Apr-23,38.92,38.92,38.84,38.84,3922
31-Mar-23,38.46,38.46,38.46,38.46,16153
30-Mar-23,39.05,39.05,39.05,39.05,468
28-Mar-23,39.17,39.17,39.17,39.17,39
27-Mar-23,38.80,38.80,38.62,38.68,11720
24-Mar-23,40.49,40.49,40.49,40.49,40
22-Mar-23,39.63,39.65,39.17,39.20,13604
20-Mar-23,37.44,37.44,37.44,37.44,3744
10-Mar-23,37.78,37.78,37.78,37.78,75
06-Mar-23,38.47,38.47,38.47,38.47,3077
03-Mar-23,39.30,39.30,38.62,38.62,587553
02-Mar-23,39.00,39.00,39.00,39.00,1170
28-Feb-23,38.84,39.08,38.84,39.00,390477
27-Feb-23,37.86,37.86,37.70,37.70,454
24-Feb-23,34.73,34.73,34.73,34.73,1389
22-Feb-23,35.52,35.55,35.52,35.55,1350
15-Feb-23,37.78,37.78,37.78,37.78,36646
14-Feb-23,37.61,37.61,37.61,37.61,75
08-Feb-23,37.96,37.96,37.96,37.96,417
06-Feb-23,38.72,38.72,38.72,38.72,3097
03-Feb-23,39.63,39.63,39.63,39.63,39
02-Feb-23,39.75,39.75,39.75,39.75,39
01-Feb-23,40.28,40.29,40.28,40.29,201
27-Jan-23,39.66,39.66,39.66,39.66,356
26-Jan-23,39.05,39.05,39.05,39.05,1874
20-Jan-23,39.76,39.76,39.76,39.76,39760
19-Jan-23,39.75,39.75,39.22,39.22,19953
17-Jan-23,38.45,38.45,37.89,37.89,38487
12-Jan-23,39.13,39.13,39.13,39.13,117
11-Jan-23,39.92,39.92,39.92,39.92,39
10-Jan-23,39.01,39.15,39.01,39.15,3640
09-Jan-23,39.86,39.86,39.86,39.86,39
06-Jan-23,40.43,40.92,40.43,40.92,81
05-Jan-23,40.92,40.92,40.92,40.92,122
04-Jan-23,40.88,41.32,40.88,40.92,115980
03-Jan-23,37.36,39.01,37.35,39.01,913
02-Jan-23,35.96,35.96,35.96,35.96,35
29-Dec-22,36.32,36.32,36.32,36.32,36
28-Dec-22,36.06,36.06,36.06,36.06,82938
27-Dec-22,35.57,35.57,35.57,35.57,46241
23-Dec-22,34.74,34.74,34.74,34.74,729
22-Dec-22,35.40,35.40,35.40,35.40,1062
20-Dec-22,34.21,34.21,34.21,34.21,513
19-Dec-22,36.26,36.49,36.26,36.27,34739
15-Dec-22,34.80,35.15,34.80,35.15,1228
13-Dec-22,35.00,35.00,34.73,34.73,3394
12-Dec-22,34.33,34.33,34.33,34.33,171
09-Dec-22,34.46,34.46,33.88,33.88,30487
07-Dec-22,32.91,32.91,32.91,32.91,954
06-Dec-22,33.20,33.24,33.20,33.24,298
05-Dec-22,31.70,31.70,31.70,31.70,1902
02-Dec-22,31.35,31.35,31.35,31.35,407
01-Dec-22,28.23,29.10,28.23,29.10,45309
30-Nov-22,27.21,29.00,27.21,28.88,133793
23-Nov-22,24.95,26.05,24.95,26.05,3353
18-Nov-22,24.93,24.95,24.93,24.95,2245
17-Nov-22,23.64,24.56,23.46,24.56,57220

*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