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
15/10/2021	0,61%	0,19	31,40	32,05	31,40	32,05	83K	7
14/10/2021	-4,56%	-1,49	31,21	31,20	31,20	31,21	187	2
13/10/2021	5,62%	1,74	32,70	31,83	31,83	32,70	291	4
11/10/2021	8,63%	2,46	30,96	30,96	30,96	30,96	1K	1
05/10/2021	-1,72%	-0,50	28,50	28,50	28,50	28,50	285	1
04/10/2021	0,24%	0,07	29,00	29,00	29,00	29,00	1K	2
01/10/2021	-5,64%	-1,73	28,93	30,05	28,93	30,05	45K	5
30/09/2021	2,00%	0,60	30,66	30,66	30,66	30,66	2K	1
29/09/2021	-2,34%	-0,72	30,06	30,00	30,00	30,11	55K	8
28/09/2021	-2,84%	-0,90	30,78	31,00	30,75	31,18	75K	13
27/09/2021	-0,09%	-0,03	31,68	31,08	30,66	31,68	10K	4

24/09/2021	-2,04%	-0,66	31,71	31,20	31,05	31,80	4K	5
23/09/2021	-3,89%	-1,31	32,37	32,67	30,40	32,67	157K	27
22/09/2021	5,25%	1,68	33,68	33,39	33,39	33,68	3K	2
20/09/2021	-4,96%	-1,67	32,00	32,95	32,00	32,95	517	5
16/09/2021	-2,41%	-0,83	33,67	33,81	32,93	33,81	57K	12
15/09/2021	-1,43%	-0,50	34,50	35,00	33,71	35,00	13K	7
14/09/2021	-9,09%	-3,50	35,00	36,00	35,00	36,00	10K	12
10/09/2021	-2,58%	-1,02	38,50	38,50	38,50	38,50	192	1
08/09/2021	0,97%	0,38	39,52	40,04	39,52	40,04	79	2
06/09/2021	-0,76%	-0,30	39,14	39,14	39,14	39,14	39	1
03/09/2021	4,23%	1,60	39,44	39,15	39,15	39,44	470K	20
31/08/2021	1,18%	0,44	37,84	37,84	37,84	37,84	2K	1
27/08/2021	-3,81%	-1,48	37,40	38,72	37,32	38,72	10K	5
26/08/2021	-2,02%	-0,80	38,88	39,68	38,88	39,68	8K	2
25/08/2021	-2,75%	-1,12	39,68	40,80	39,20	40,80	4K	3
24/08/2021	13,08%	4,72	40,80	40,84	40,70	40,97	17K	9
23/08/2021	2,27%	0,80	36,08	36,08	36,08	36,08	144	1
20/08/2021	-1,04%	-0,37	35,28	36,35	35,28	36,35	2K	3
19/08/2021	-3,49%	-1,29	35,65	36,00	35,65	36,00	749	2
18/08/2021	-6,48%	-2,56	36,94	37,26	36,19	37,60	431K	35
17/08/2021	-7,12%	-3,03	39,50	38,00	38,00	39,50	4K	4
29/07/2021	-4,00%	-1,77	42,53	42,53	42,53	42,53	85	1
28/07/2021	9,55%	3,86	44,30	44,20	44,20	44,30	2K	3
27/07/2021	-4,85%	-2,06	40,44	41,55	39,34	41,55	59K	11
26/07/2021	-2,61%	-1,14	42,50	42,77	41,76	44,28	374K	16
23/07/2021	-5,23%	-2,41	43,64	44,52	43,16	44,61	85K	12
20/07/2021	-1,39%	-0,65	46,05	46,05	46,05	46,05	46	1
19/07/2021	-1,50%	-0,71	46,70	46,80	46,70	46,80	654	2
16/07/2021	-3,74%	-1,84	47,41	48,95	47,41	48,95	5K	2
14/07/2021	0,10%	0,05	49,25	49,85	49,25	49,85	2K	2
12/07/2021	6,77%	3,12	49,20	49,38	49,15	49,38	43K	6
08/07/2021	-2,99%	-1,42	46,08	46,08	46,08	46,08	230	1
02/07/2021	-1,45%	-0,70	47,50	47,50	47,50	47,50	712	1
01/07/2021	-4,55%	-2,30	48,20	48,20	48,20	48,20	723	1
30/06/2021	7,68%	3,60	50,50	51,15	50,50	51,15	79K	2
29/06/2021	-0,55%	-0,26	46,90	46,95	46,90	46,95	187	2
28/06/2021	-1,24%	-0,59	47,16	47,75	47,16	47,75	9K	6
25/06/2021	9,72%	4,23	47,75	47,60	47,35	47,75	43K	8
22/06/2021	-1,09%	-0,48	43,52	43,68	43,30	43,68	59K	9
21/06/2021	-8,81%	-4,25	44,00	47,70	43,55	47,70	168K	20
18/06/2021	-2,13%	-1,05	48,25	48,70	47,67	48,70	9K	5
17/06/2021	-4,83%	-2,50	49,30	51,80	49,30	51,80	12K	8
16/06/2021	-1,67%	-0,88	51,80	52,15	49,72	52,15	81K	11
15/06/2021	-6,00%	-3,36	52,68	53,04	52,68	53,34	41K	5
14/06/2021	-1,79%	-1,02	56,04	55,35	55,35	56,04	389	2
11/06/2021	0,51%	0,29	57,06	57,06	57,06	57,06	6K	1
10/06/2021	7,95%	4,18	56,77	56,15	56,01	56,77	119K	8
07/06/2021	-10,88%	-6,42	52,59	57,00	52,47	57,00	163K	14
04/06/2021	-1,06%	-0,63	59,01	59,32	59,01	59,32	9K	3
02/06/2021	-3,40%	-2,10	59,64	59,64	59,64	59,64	596	1
01/06/2021	3,97%	2,36	61,74	62,10	61,74	62,10	1K	2
31/05/2021	-2,26%	-1,37	59,38	59,38	59,38	59,38	593	1
28/05/2021	1,86%	1,11	60,75	60,75	60,75	60,75	607	1
27/05/2021	-0,60%	-0,36	59,64	59,64	59,64	59,64	119	1
26/05/2021	-3,23%	-2,00	60,00	60,00	60,00	60,00	8K	2
24/05/2021	2,14%	1,30	62,00	61,61	61,61	62,00	685K	8
21/05/2021	3,60%	2,11	60,70	60,06	60,06	60,70	10K	5
20/05/2021	1,02%	0,59	58,59	57,48	57,36	59,99	161K	10
19/05/2021	-10,78%	-7,01	58,00	60,23	57,96	60,23	293K	25
18/05/2021	1,48%	0,95	65,01	65,22	65,01	65,35	105K	9
17/05/2021	1,09%	0,69	64,06	65,66	64,06	65,66	4K	2
13/05/2021	-6,33%	-4,28	63,37	63,37	63,37	63,37	5K	1
11/05/2021	1,12%	0,75	67,65	67,65	67,65	67,65	67	1
10/05/2021	-10,80%	-8,10	66,90	71,44	66,90	71,44	202K	14
07/05/2021	-1,56%	-1,19	75,00	76,15	75,00	76,55	8K	3
06/05/2021	-3,99%	-3,17	76,19	78,00	76,19	78,00	123K	2
04/05/2021	-4,04%	-3,34	79,36	79,36	79,36	79,36	4K	1
03/05/2021	-2,13%	-1,80	82,70	83,38	82,70	83,38	4K	2
29/04/2021	-3,98%	-3,50	84,50	84,65	84,50	84,65	26K	3
28/04/2021	-2,33%	-2,10	88,00	89,69	86,53	89,69	304K	10
27/04/2021	2,97%	2,60	90,10	89,74	89,74	90,10	270K	3
26/04/2021	0,17%	0,15	87,50	87,50	87,50	87,50	31K	1
23/04/2021	3,99%	3,35	87,35	85,20	85,20	87,40	79K	16
22/04/2021	5,13%	4,10	84,00	82,00	82,00	84,00	4K	2
19/04/2021	2,25%	1,76	79,90	80,60	79,90	82,55	2K	4
15/04/2021	-1,65%	-1,31	78,14	78,45	77,40	78,45	195K	2.509
14/04/2021	2,19%	1,70	79,45	78,95	78,95	82,10	161K	10
13/04/2021	3,58%	2,69	77,75	77,00	77,00	80,20	28K	6
12/04/2021	-7,05%	-5,69	75,06	77,00	74,22	77,15	175K	893
09/04/2021	-2,00%	-1,65	80,75	82,90	80,10	82,90	14K	6
08/04/2021	-1,44%	-1,20	82,40	83,40	82,40	83,40	4K	3
07/04/2021	-5,00%	-4,40	83,60	87,05	83,60	87,57	135K	520
06/04/2021	4,14%	3,50	88,00	87,75	87,65	90,90	334K	883
05/04/2021	-1,15%	-0,98	84,50	85,48	82,15	85,48	41K	8
01/04/2021	0,21%	0,18	85,48	88,35	85,48	88,35	14K	3
31/03/2021	-5,64%	-5,10	85,30	85,58	85,30	85,58	14K	4
30/03/2021	8,59%	7,15	90,40	92,09	90,40	92,47	324K	11
29/03/2021	-2,06%	-1,75	83,25	85,31	81,60	85,31	483K	20
26/03/2021	-6,54%	-5,95	85,00	92,55	73,05	96,89	735K	183
25/03/2021	-8,68%	-8,65	90,95	99,60	90,95	99,60	95K	8
24/03/2021	-20,60%	-25,84	99,60	104,61	99,60	106,30	391K	34
23/03/2021	0,19%	0,24	125,44	125,44	125,44	125,44	14K	1
22/03/2021	1,40%	1,73	125,20	124,51	124,51	125,20	153K	3
19/03/2021	-0,51%	-0,63	123,47	123,25	123,25	123,47	16K	3
18/03/2021	1,03%	1,27	124,10	124,10	124,10	124,10	9K	1
17/03/2021	2,72%	3,25	122,83	119,76	119,58	122,83	191K	5
16/03/2021	3,43%	3,96	119,58	119,70	119,58	119,70	6K	2
15/03/2021	-0,33%	-0,38	115,62	117,80	115,62	117,80	116K	3
12/03/2021	-1,65%	-1,95	116,00	115,40	115,40	116,00	347	3
11/03/2021	-0,88%	-1,05	117,95	117,57	116,70	117,95	1K	4
10/03/2021	-0,44%	-0,52	119,00	119,00	119,00	119,00	357	1
09/03/2021	3,89%	4,47	119,52	119,60	119,52	119,60	358	2
08/03/2021	5,61%	6,11	115,05	115,50	115,05	115,50	24K	2
04/03/2021	-3,85%	-4,36	108,94	108,90	108,77	108,94	328K	20
03/03/2021	2,72%	3,00	113,30	113,30	113,30	113,30	113	1
02/03/2021	1,89%	2,05	110,30	109,55	109,55	110,30	168K	2
01/03/2021	7,10%	7,18	108,25	108,25	108,15	108,25	5K	4
25/02/2021	1,41%	1,41	101,07	101,07	101,07	101,07	505	1
22/02/2021	3,07%	2,97	99,66	98,79	98,79	100,38	11K	4
19/02/2021	3,77%	3,51	96,69	101,20	96,69	101,20	155K	7
17/02/2021	4,97%	4,41	93,18	93,21	93,18	93,21	79K	2
12/02/2021	-1,53%	-1,38	88,77	90,15	88,77	90,15	447	5
09/02/2021	0,00%	0,00	90,15	90,15	90,15	90,15	90	1
08/02/2021	-2,01%	-1,85	90,15	90,60	90,15	90,60	180	2
04/02/2021	11,56%	9,53	92,00	90,17	90,17	92,00	400K	18
02/02/2021	2,45%	1,97	82,47	82,47	82,47	82,47	82	1
01/02/2021	7,26%	5,45	80,50	80,50	80,50	80,50	20K	1
28/01/2021	-2,53%	-1,95	75,05	75,05	75,05	75,05	225	1
26/01/2021	-3,27%	-2,60	77,00	78,15	77,00	78,15	2K	2
21/01/2021	-2,76%	-2,26	79,60	79,60	79,60	79,60	238	1
19/01/2021	9,00%	6,76	81,86	79,87	79,87	82,01	278K	10
15/01/2021	2,39%	1,75	75,10	75,10	75,10	75,10	38K	4
14/01/2021	-	-	73,35	71,78	71,78	73,53	221K	6

Date,Open,High,Low,Close,Volume
15-Oct-21,32.05,32.05,31.40,31.40,83007
14-Oct-21,31.20,31.21,31.20,31.21,187
13-Oct-21,31.83,32.70,31.83,32.70,291
11-Oct-21,30.96,30.96,30.96,30.96,1331
05-Oct-21,28.50,28.50,28.50,28.50,285
04-Oct-21,29.00,29.00,29.00,29.00,1189
01-Oct-21,30.05,30.05,28.93,28.93,45338
30-Sep-21,30.66,30.66,30.66,30.66,1533
29-Sep-21,30.00,30.11,30.00,30.06,55235
28-Sep-21,31.00,31.18,30.75,30.78,74565
27-Sep-21,31.08,31.68,30.66,31.68,10213
24-Sep-21,31.20,31.80,31.05,31.71,4032
23-Sep-21,32.67,32.67,30.40,32.37,157102
22-Sep-21,33.39,33.68,33.39,33.68,3401
20-Sep-21,32.95,32.95,32.00,32.00,517
16-Sep-21,33.81,33.81,32.93,33.67,57252
15-Sep-21,35.00,35.00,33.71,34.50,12905
14-Sep-21,36.00,36.00,35.00,35.00,9773
10-Sep-21,38.50,38.50,38.50,38.50,192
08-Sep-21,40.04,40.04,39.52,39.52,79
06-Sep-21,39.14,39.14,39.14,39.14,39
03-Sep-21,39.15,39.44,39.15,39.44,469839
31-Aug-21,37.84,37.84,37.84,37.84,2497
27-Aug-21,38.72,38.72,37.32,37.40,9585
26-Aug-21,39.68,39.68,38.88,38.88,7856
25-Aug-21,40.80,40.80,39.20,39.68,4335
24-Aug-21,40.84,40.97,40.70,40.80,16609
23-Aug-21,36.08,36.08,36.08,36.08,144
20-Aug-21,36.35,36.35,35.28,35.28,1959
19-Aug-21,36.00,36.00,35.65,35.65,749
18-Aug-21,37.26,37.60,36.19,36.94,430794
17-Aug-21,38.00,39.50,38.00,39.50,3564
29-Jul-21,42.53,42.53,42.53,42.53,85
28-Jul-21,44.20,44.30,44.20,44.30,2168
27-Jul-21,41.55,41.55,39.34,40.44,58874
26-Jul-21,42.77,44.28,41.76,42.50,373584
23-Jul-21,44.52,44.61,43.16,43.64,85186
20-Jul-21,46.05,46.05,46.05,46.05,46
19-Jul-21,46.80,46.80,46.70,46.70,654
16-Jul-21,48.95,48.95,47.41,47.41,5230
14-Jul-21,49.85,49.85,49.25,49.25,1988
12-Jul-21,49.38,49.38,49.15,49.20,42761
08-Jul-21,46.08,46.08,46.08,46.08,230
02-Jul-21,47.50,47.50,47.50,47.50,712
01-Jul-21,48.20,48.20,48.20,48.20,723
30-Jun-21,51.15,51.15,50.50,50.50,79250
29-Jun-21,46.95,46.95,46.90,46.90,187
28-Jun-21,47.75,47.75,47.16,47.16,8926
25-Jun-21,47.60,47.75,47.35,47.75,43069
22-Jun-21,43.68,43.68,43.30,43.52,59068
21-Jun-21,47.70,47.70,43.55,44.00,168105
18-Jun-21,48.70,48.70,47.67,48.25,9204
17-Jun-21,51.80,51.80,49.30,49.30,11542
16-Jun-21,52.15,52.15,49.72,51.80,80931
15-Jun-21,53.04,53.34,52.68,52.68,41379
14-Jun-21,55.35,56.04,55.35,56.04,389
11-Jun-21,57.06,57.06,57.06,57.06,5706
10-Jun-21,56.15,56.77,56.01,56.77,118697
07-Jun-21,57.00,57.00,52.47,52.59,163314
04-Jun-21,59.32,59.32,59.01,59.01,9134
02-Jun-21,59.64,59.64,59.64,59.64,596
01-Jun-21,62.10,62.10,61.74,61.74,1238
31-May-21,59.38,59.38,59.38,59.38,593
28-May-21,60.75,60.75,60.75,60.75,607
27-May-21,59.64,59.64,59.64,59.64,119
26-May-21,60.00,60.00,60.00,60.00,7500
24-May-21,61.61,62.00,61.61,62.00,684527
21-May-21,60.06,60.70,60.06,60.70,9646
20-May-21,57.48,59.99,57.36,58.59,160787
19-May-21,60.23,60.23,57.96,58.00,292657
18-May-21,65.22,65.35,65.01,65.01,104534
17-May-21,65.66,65.66,64.06,64.06,3859
13-May-21,63.37,63.37,63.37,63.37,5069
11-May-21,67.65,67.65,67.65,67.65,67
10-May-21,71.44,71.44,66.90,66.90,202457
07-May-21,76.15,76.55,75.00,75.00,7881
06-May-21,78.00,78.00,76.19,76.19,122865
04-May-21,79.36,79.36,79.36,79.36,3968
03-May-21,83.38,83.38,82.70,82.70,4334
29-Apr-21,84.65,84.65,84.50,84.50,25648
28-Apr-21,89.69,89.69,86.53,88.00,303718
27-Apr-21,89.74,90.10,89.74,90.10,269760
26-Apr-21,87.50,87.50,87.50,87.50,30625
23-Apr-21,85.20,87.40,85.20,87.35,79492
22-Apr-21,82.00,84.00,82.00,84.00,4352
19-Apr-21,80.60,82.55,79.90,79.90,2274
15-Apr-21,78.45,78.45,77.40,78.14,195147
14-Apr-21,78.95,82.10,78.95,79.45,161183
13-Apr-21,77.00,80.20,77.00,77.75,28064
12-Apr-21,77.00,77.15,74.22,75.06,174967
09-Apr-21,82.90,82.90,80.10,80.75,13924
08-Apr-21,83.40,83.40,82.40,82.40,4400
07-Apr-21,87.05,87.57,83.60,83.60,134773
06-Apr-21,87.75,90.90,87.65,88.00,333850
05-Apr-21,85.48,85.48,82.15,84.50,40590
01-Apr-21,88.35,88.35,85.48,85.48,13851
31-Mar-21,85.58,85.58,85.30,85.30,13863
30-Mar-21,92.09,92.47,90.40,90.40,324085
29-Mar-21,85.31,85.31,81.60,83.25,482711
26-Mar-21,92.55,96.89,73.05,85.00,734708
25-Mar-21,99.60,99.60,90.95,90.95,95020
24-Mar-21,104.61,106.30,99.60,99.60,390846
23-Mar-21,125.44,125.44,125.44,125.44,13798
22-Mar-21,124.51,125.20,124.51,125.20,153238
19-Mar-21,123.25,123.47,123.25,123.47,16397
18-Mar-21,124.10,124.10,124.10,124.10,8687
17-Mar-21,119.76,122.83,119.58,122.83,191031
16-Mar-21,119.70,119.70,119.58,119.58,5980
15-Mar-21,117.80,117.80,115.62,115.62,115737
12-Mar-21,115.40,116.00,115.40,116.00,347
11-Mar-21,117.57,117.95,116.70,117.95,1173
10-Mar-21,119.00,119.00,119.00,119.00,357
09-Mar-21,119.60,119.60,119.52,119.52,358
08-Mar-21,115.50,115.50,115.05,115.05,23675
04-Mar-21,108.90,108.94,108.77,108.94,327654
03-Mar-21,113.30,113.30,113.30,113.30,113
02-Mar-21,109.55,110.30,109.55,110.30,167531
01-Mar-21,108.25,108.25,108.15,108.25,4977
25-Feb-21,101.07,101.07,101.07,101.07,505
22-Feb-21,98.79,100.38,98.79,99.66,11378
19-Feb-21,101.20,101.20,96.69,96.69,155410
17-Feb-21,93.21,93.21,93.18,93.18,79225
12-Feb-21,90.15,90.15,88.77,88.77,447
09-Feb-21,90.15,90.15,90.15,90.15,90
08-Feb-21,90.60,90.60,90.15,90.15,180
04-Feb-21,90.17,92.00,90.17,92.00,400103
02-Feb-21,82.47,82.47,82.47,82.47,82
01-Feb-21,80.50,80.50,80.50,80.50,20125
28-Jan-21,75.05,75.05,75.05,75.05,225
26-Jan-21,78.15,78.15,77.00,77.00,2080
21-Jan-21,79.60,79.60,79.60,79.60,238
19-Jan-21,79.87,82.01,79.87,81.86,277956
15-Jan-21,75.10,75.10,75.10,75.10,38225
14-Jan-21,71.78,73.53,71.78,73.35,220874

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: V1IP34

cotações, gráficos e mais...