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
27/06/2025	0,00%	0,00	41,36	41,36	41,36	41,36	82	1
16/06/2025	-1,31%	-0,55	41,36	41,36	41,36	41,36	82	1
09/06/2025	6,29%	2,48	41,91	41,61	41,61	41,91	208	3
30/05/2025	-1,35%	-0,54	39,43	38,15	38,15	39,43	704	3
27/05/2025	-3,27%	-1,35	39,97	39,50	39,50	39,97	317	3
23/05/2025	1,10%	0,45	41,32	41,32	41,32	41,32	3K	1
20/05/2025	-7,20%	-3,17	40,87	40,96	40,87	41,36	12K	4

16/05/2025	5,76%	2,40	44,04	43,11	43,11	44,04	392	2
12/05/2025	-0,02%	-0,01	41,64	41,48	41,48	41,64	3K	2
06/05/2025	2,51%	1,02	41,65	41,65	41,65	41,65	541	3
05/05/2025	5,70%	2,19	40,63	40,50	40,25	40,63	22K	6
28/04/2025	2,18%	0,82	38,44	38,76	38,44	38,76	3K	2
23/04/2025	2,06%	0,76	37,62	37,62	37,62	37,62	6K	1
22/04/2025	0,60%	0,22	36,86	36,86	36,86	36,86	221	1
16/04/2025	-1,77%	-0,66	36,64	37,22	36,11	37,22	883	7
15/04/2025	2,19%	0,80	37,30	37,40	37,30	37,48	822	11
14/04/2025	-0,65%	-0,24	36,50	36,62	36,50	36,62	292	4
11/04/2025	-7,15%	-2,83	36,74	37,10	36,74	37,10	20K	10
09/04/2025	3,64%	1,39	39,57	40,08	39,57	40,08	237	2
08/04/2025	-1,67%	-0,65	38,18	38,33	38,18	39,24	1K	4
07/04/2025	-11,91%	-5,25	38,83	39,53	38,83	40,83	790	6
02/04/2025	-4,59%	-2,12	44,08	44,08	44,08	44,08	44	1
28/03/2025	-4,31%	-2,08	46,20	46,12	46,12	46,20	276	4
25/03/2025	1,00%	0,48	48,28	48,28	48,28	48,28	48	1
14/03/2025	-1,08%	-0,52	47,80	47,80	47,80	47,80	47	1
10/03/2025	-0,62%	-0,30	48,32	47,90	47,90	48,32	3K	2
06/03/2025	12,65%	5,46	48,62	52,08	48,22	52,08	2K	19
27/02/2025	-5,68%	-2,60	43,16	43,16	43,16	43,16	172	1
26/02/2025	15,61%	6,18	45,76	44,60	44,60	46,04	24K	9
24/02/2025	-6,56%	-2,78	39,58	39,58	39,58	39,58	158	1
21/02/2025	3,27%	1,34	42,36	42,36	42,36	42,36	84	1
20/02/2025	-10,24%	-4,68	41,02	41,00	41,00	41,05	410	5
14/02/2025	2,70%	1,20	45,70	44,90	44,90	45,70	632	7
13/02/2025	0,45%	0,20	44,50	44,50	44,50	44,50	89	1
10/02/2025	9,38%	3,80	44,30	44,79	44,00	44,84	976	10
03/02/2025	-4,10%	-1,73	40,50	40,50	40,50	40,50	202	2
29/01/2025	-2,92%	-1,27	42,23	43,05	42,23	43,05	214	3
24/01/2025	11,25%	4,40	43,50	43,20	43,20	43,50	43K	6
16/01/2025	0,88%	0,34	39,10	39,10	39,10	39,10	8K	1
14/01/2025	-0,72%	-0,28	38,76	38,76	38,76	38,76	813	1
13/01/2025	-1,36%	-0,54	39,04	39,04	39,04	39,04	39	1
07/01/2025	0,00%	0,00	39,58	39,58	39,58	39,58	39	1
06/01/2025	-3,46%	-1,42	39,58	39,58	39,58	39,58	1K	9
02/01/2025	-0,22%	-0,09	41,00	41,00	41,00	41,00	20K	1
30/12/2024	-2,45%	-1,03	41,09	41,09	41,09	41,09	41	1
23/12/2024	2,98%	1,22	42,12	42,12	42,12	42,12	631	1
12/12/2024	-2,99%	-1,26	40,90	40,90	40,90	40,90	1K	1
11/12/2024	-2,41%	-1,04	42,16	51,82	42,16	51,82	2K	5
09/12/2024	3,08%	1,29	43,20	43,20	43,20	43,20	129	1
02/12/2024	11,76%	4,41	41,91	41,74	41,40	41,92	1K	4
26/11/2024	-1,99%	-0,76	37,50	37,50	37,50	37,50	19K	3
21/11/2024	-0,88%	-0,34	38,26	38,26	38,26	38,26	114	1
19/11/2024	-3,79%	-1,52	38,60	38,60	38,60	38,60	19K	2
13/11/2024	0,27%	0,11	40,12	40,12	40,12	40,12	40	1
11/11/2024	-8,42%	-3,68	40,01	39,62	39,62	40,16	33K	5
06/11/2024	1,02%	0,44	43,69	43,69	43,69	43,69	43	1
05/11/2024	3,72%	1,55	43,25	43,25	43,25	43,25	129	2
04/11/2024	0,00%	0,00	41,70	41,70	41,70	41,70	41	1
01/11/2024	0,05%	0,02	41,70	41,70	41,70	41,70	83	1
31/10/2024	-0,67%	-0,28	41,68	41,68	41,68	41,68	41	1
28/10/2024	4,90%	1,96	41,96	41,00	41,00	41,96	829	2
25/10/2024	0,86%	0,34	40,00	40,32	40,00	40,32	1K	2
22/10/2024	-2,32%	-0,94	39,66	39,66	39,66	39,66	118	1
21/10/2024	-0,56%	-0,23	40,60	40,60	40,60	40,60	10K	2
18/10/2024	-0,12%	-0,05	40,83	40,83	40,83	40,83	204	2
17/10/2024	-5,72%	-2,48	40,88	42,73	40,88	42,73	5K	12
16/10/2024	1,31%	0,56	43,36	43,72	43,20	43,72	737	3
15/10/2024	-6,96%	-3,20	42,80	44,00	42,80	44,00	173	2
14/10/2024	-0,43%	-0,20	46,00	46,00	46,00	46,00	184	1
11/10/2024	2,90%	1,30	46,20	46,20	46,20	46,20	138	1
10/10/2024	-0,88%	-0,40	44,90	44,90	44,90	44,90	134	1
09/10/2024	0,00%	0,00	45,30	45,30	45,30	45,30	453	1
08/10/2024	-3,72%	-1,75	45,30	44,70	44,70	45,30	225	3
07/10/2024	-1,98%	-0,95	47,05	46,87	46,87	47,05	29K	2
04/10/2024	2,13%	1,00	48,00	48,00	48,00	48,00	480	1
03/10/2024	1,84%	0,85	47,00	45,05	45,05	47,50	37K	6
02/10/2024	3,38%	1,51	46,15	46,75	46,15	46,75	5K	4
01/10/2024	2,34%	1,02	44,64	42,84	42,84	44,64	1K	4
30/09/2024	1,11%	0,48	43,62	44,70	43,24	45,10	12K	8
27/09/2024	4,10%	1,70	43,14	42,00	41,88	43,14	2K	6
26/09/2024	7,92%	3,04	41,44	42,00	40,48	42,28	45K	10
25/09/2024	3,78%	1,40	38,40	38,30	38,30	38,40	13K	4
23/09/2024	3,35%	1,20	37,00	37,00	37,00	37,00	111	1
20/09/2024	-0,22%	-0,08	35,80	36,00	35,80	36,00	8K	3
19/09/2024	-0,33%	-0,12	35,88	35,44	35,44	35,88	2K	3
13/09/2024	-0,33%	-0,12	36,00	36,00	36,00	36,00	4K	1
12/09/2024	-0,06%	-0,02	36,12	36,12	36,12	36,12	361	1
11/09/2024	-2,32%	-0,86	36,14	36,00	36,00	36,20	4K	5
10/09/2024	2,95%	1,06	37,00	37,00	37,00	37,00	7K	2
09/09/2024	3,87%	1,34	35,94	35,94	35,94	35,94	718	1
05/09/2024	-1,14%	-0,40	34,60	35,00	34,60	35,00	14K	2
04/09/2024	-3,18%	-1,15	35,00	35,00	35,00	35,00	7K	1
02/09/2024	4,78%	1,65	36,15	36,15	36,15	36,15	325	1
26/08/2024	-1,63%	-0,57	34,50	33,00	33,00	34,50	10K	7
23/08/2024	0,17%	0,06	35,07	35,40	35,07	35,40	175	3
22/08/2024	2,19%	0,75	35,01	35,20	35,01	35,20	21K	5
21/08/2024	8,11%	2,57	34,26	33,15	33,15	34,26	28K	13
20/08/2024	-14,35%	-5,31	31,69	34,99	31,69	34,99	30K	28
16/08/2024	0,00%	0,00	37,00	37,00	37,00	37,00	74	1
15/08/2024	0,43%	0,16	37,00	37,00	37,00	37,00	444	1
14/08/2024	-4,06%	-1,56	36,84	36,84	36,84	36,84	73	1
12/08/2024	-0,90%	-0,35	38,40	38,75	38,40	38,75	15K	4
09/08/2024	0,00%	0,00	38,75	38,75	38,75	38,75	12K	1
06/08/2024	-0,03%	-0,01	38,75	38,75	38,75	38,75	4K	1
05/08/2024	2,65%	1,00	38,76	37,36	37,36	38,76	2K	5
02/08/2024	-0,74%	-0,28	37,76	37,00	36,99	37,76	2K	4
30/07/2024	-0,11%	-0,04	38,04	38,60	38,04	38,60	3K	2
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	-	-	44,69	44,69	44,69	44,69	89	1

Date,Open,High,Low,Close,Volume
27-Jun-25,41.36,41.36,41.36,41.36,82
16-Jun-25,41.36,41.36,41.36,41.36,82
09-Jun-25,41.61,41.91,41.61,41.91,208
30-May-25,38.15,39.43,38.15,39.43,704
27-May-25,39.50,39.97,39.50,39.97,317
23-May-25,41.32,41.32,41.32,41.32,2561
20-May-25,40.96,41.36,40.87,40.87,12202
16-May-25,43.11,44.04,43.11,44.04,392
12-May-25,41.48,41.64,41.48,41.64,3372
06-May-25,41.65,41.65,41.65,41.65,541
05-May-25,40.50,40.63,40.25,40.63,22077
28-Apr-25,38.76,38.76,38.44,38.44,2979
23-Apr-25,37.62,37.62,37.62,37.62,5831
22-Apr-25,36.86,36.86,36.86,36.86,221
16-Apr-25,37.22,37.22,36.11,36.64,883
15-Apr-25,37.40,37.48,37.30,37.30,822
14-Apr-25,36.62,36.62,36.50,36.50,292
11-Apr-25,37.10,37.10,36.74,36.74,19771
09-Apr-25,40.08,40.08,39.57,39.57,237
08-Apr-25,38.33,39.24,38.18,38.18,1090
07-Apr-25,39.53,40.83,38.83,38.83,790
02-Apr-25,44.08,44.08,44.08,44.08,44
28-Mar-25,46.12,46.20,46.12,46.20,276
25-Mar-25,48.28,48.28,48.28,48.28,48
14-Mar-25,47.80,47.80,47.80,47.80,47
10-Mar-25,47.90,48.32,47.90,48.32,3258
06-Mar-25,52.08,52.08,48.22,48.62,1660
27-Feb-25,43.16,43.16,43.16,43.16,172
26-Feb-25,44.60,46.04,44.60,45.76,23696
24-Feb-25,39.58,39.58,39.58,39.58,158
21-Feb-25,42.36,42.36,42.36,42.36,84
20-Feb-25,41.00,41.05,41.00,41.02,410
14-Feb-25,44.90,45.70,44.90,45.70,632
13-Feb-25,44.50,44.50,44.50,44.50,89
10-Feb-25,44.79,44.84,44.00,44.30,976
03-Feb-25,40.50,40.50,40.50,40.50,202
29-Jan-25,43.05,43.05,42.23,42.23,214
24-Jan-25,43.20,43.50,43.20,43.50,42595
16-Jan-25,39.10,39.10,39.10,39.10,7820
14-Jan-25,38.76,38.76,38.76,38.76,813
13-Jan-25,39.04,39.04,39.04,39.04,39
07-Jan-25,39.58,39.58,39.58,39.58,39
06-Jan-25,39.58,39.58,39.58,39.58,1306
02-Jan-25,41.00,41.00,41.00,41.00,20500
30-Dec-24,41.09,41.09,41.09,41.09,41
23-Dec-24,42.12,42.12,42.12,42.12,631
12-Dec-24,40.90,40.90,40.90,40.90,1227
11-Dec-24,51.82,51.82,42.16,42.16,1948
09-Dec-24,43.20,43.20,43.20,43.20,129
02-Dec-24,41.74,41.92,41.40,41.91,1162
26-Nov-24,37.50,37.50,37.50,37.50,18750
21-Nov-24,38.26,38.26,38.26,38.26,114
19-Nov-24,38.60,38.60,38.60,38.60,19300
13-Nov-24,40.12,40.12,40.12,40.12,40
11-Nov-24,39.62,40.16,39.62,40.01,32533
06-Nov-24,43.69,43.69,43.69,43.69,43
05-Nov-24,43.25,43.25,43.25,43.25,129
04-Nov-24,41.70,41.70,41.70,41.70,41
01-Nov-24,41.70,41.70,41.70,41.70,83
31-Oct-24,41.68,41.68,41.68,41.68,41
28-Oct-24,41.00,41.96,41.00,41.96,829
25-Oct-24,40.32,40.32,40.00,40.00,1365
22-Oct-24,39.66,39.66,39.66,39.66,118
21-Oct-24,40.60,40.60,40.60,40.60,10150
18-Oct-24,40.83,40.83,40.83,40.83,204
17-Oct-24,42.73,42.73,40.88,40.88,5000
16-Oct-24,43.72,43.72,43.20,43.36,737
15-Oct-24,44.00,44.00,42.80,42.80,173
14-Oct-24,46.00,46.00,46.00,46.00,184
11-Oct-24,46.20,46.20,46.20,46.20,138
10-Oct-24,44.90,44.90,44.90,44.90,134
09-Oct-24,45.30,45.30,45.30,45.30,453
08-Oct-24,44.70,45.30,44.70,45.30,225
07-Oct-24,46.87,47.05,46.87,47.05,29120
04-Oct-24,48.00,48.00,48.00,48.00,480
03-Oct-24,45.05,47.50,45.05,47.00,36626
02-Oct-24,46.75,46.75,46.15,46.15,5102
01-Oct-24,42.84,44.64,42.84,44.64,1450
30-Sep-24,44.70,45.10,43.24,43.62,12207
27-Sep-24,42.00,43.14,41.88,43.14,1686
26-Sep-24,42.00,42.28,40.48,41.44,44780
25-Sep-24,38.30,38.40,38.30,38.40,12642
23-Sep-24,37.00,37.00,37.00,37.00,111
20-Sep-24,36.00,36.00,35.80,35.80,7896
19-Sep-24,35.44,35.88,35.44,35.88,1971
13-Sep-24,36.00,36.00,36.00,36.00,3600
12-Sep-24,36.12,36.12,36.12,36.12,361
11-Sep-24,36.00,36.20,36.00,36.14,4178
10-Sep-24,37.00,37.00,37.00,37.00,7400
09-Sep-24,35.94,35.94,35.94,35.94,718
05-Sep-24,35.00,35.00,34.60,34.60,13920
04-Sep-24,35.00,35.00,35.00,35.00,7000
02-Sep-24,36.15,36.15,36.15,36.15,325
26-Aug-24,33.00,34.50,33.00,34.50,9596
23-Aug-24,35.40,35.40,35.07,35.07,175
22-Aug-24,35.20,35.20,35.01,35.01,21101
21-Aug-24,33.15,34.26,33.15,34.26,28159
20-Aug-24,34.99,34.99,31.69,31.69,30305
16-Aug-24,37.00,37.00,37.00,37.00,74
15-Aug-24,37.00,37.00,37.00,37.00,444
14-Aug-24,36.84,36.84,36.84,36.84,73
12-Aug-24,38.75,38.75,38.40,38.40,15377
09-Aug-24,38.75,38.75,38.75,38.75,12012
06-Aug-24,38.75,38.75,38.75,38.75,3875
05-Aug-24,37.36,38.76,37.36,38.76,2158
02-Aug-24,37.00,37.76,36.99,37.76,1962
30-Jul-24,38.60,38.60,38.04,38.04,3065
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

*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