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
28/01/2022	0,92%	0,20	22,02	21,82	21,07	22,02	22K	4
27/01/2022	-8,43%	-2,01	21,82	22,50	21,82	22,50	3K	3
26/01/2022	-0,17%	-0,04	23,83	23,87	23,83	23,87	262	2
25/01/2022	0,93%	0,22	23,87	23,56	23,53	23,87	4K	6
24/01/2022	-2,03%	-0,49	23,65	23,65	23,65	23,65	94	1
21/01/2022	-5,04%	-1,28	24,14	25,27	24,14	25,27	26K	2
20/01/2022	-2,08%	-0,54	25,42	25,64	25,42	26,32	39K	6
19/01/2022	1,09%	0,28	25,96	25,96	25,96	25,96	129	1
18/01/2022	-2,10%	-0,55	25,68	25,68	25,68	25,68	17K	2
17/01/2022	3,43%	0,87	26,23	26,18	26,18	26,23	52	2
14/01/2022	0,08%	0,02	25,36	25,50	25,36	25,74	333	3

13/01/2022	-3,13%	-0,82	25,34	25,34	25,34	25,34	101	1
11/01/2022	4,31%	1,08	26,16	25,99	25,99	26,22	7K	7
10/01/2022	0,48%	0,12	25,08	25,08	25,08	25,54	144K	17
07/01/2022	5,85%	1,38	24,96	24,64	24,64	25,62	315K	24
06/01/2022	6,70%	1,48	23,58	23,27	23,27	23,59	83K	9
05/01/2022	-3,20%	-0,73	22,10	22,77	22,10	22,87	204K	9
04/01/2022	-4,12%	-0,98	22,83	22,83	22,83	22,83	237K	2
03/01/2022	0,21%	0,05	23,81	23,81	23,81	23,81	23	1
30/12/2021	8,99%	1,96	23,76	23,42	23,42	23,93	821K	323
29/12/2021	-0,05%	-0,01	21,80	21,76	21,73	22,06	50K	10
28/12/2021	-6,76%	-1,58	21,81	22,05	21,81	22,05	110K	4
27/12/2021	-2,74%	-0,66	23,39	23,39	23,39	23,39	23	1
22/12/2021	5,25%	1,20	24,05	24,05	24,05	24,05	60K	1
20/12/2021	-4,59%	-1,10	22,85	23,40	22,85	23,40	9K	3
17/12/2021	-0,50%	-0,12	23,95	23,95	23,95	23,95	263	1
16/12/2021	-2,87%	-0,71	24,07	24,78	24,07	25,60	129K	9
15/12/2021	-2,06%	-0,52	24,78	24,78	24,78	24,78	619	1
14/12/2021	1,20%	0,30	25,30	24,90	24,90	25,30	5K	2
13/12/2021	-5,20%	-1,37	25,00	25,00	25,00	25,00	500	1
10/12/2021	-3,41%	-0,93	26,37	26,37	26,37	26,37	26	1
09/12/2021	-0,15%	-0,04	27,30	27,30	27,30	27,30	109	1
08/12/2021	-3,05%	-0,86	27,34	27,81	27,34	27,87	70K	6
07/12/2021	8,46%	2,20	28,20	27,00	27,00	28,20	23K	3
06/12/2021	-0,61%	-0,16	26,00	25,13	25,00	26,00	69K	5
03/12/2021	-3,50%	-0,95	26,16	27,38	26,00	27,38	20K	6
02/12/2021	-1,42%	-0,39	27,11	27,11	27,11	27,11	2K	1
01/12/2021	0,55%	0,15	27,50	27,50	27,50	27,50	165	1
30/11/2021	-7,73%	-2,29	27,35	27,35	27,35	27,35	36K	1
25/11/2021	5,71%	1,60	29,64	28,12	28,12	29,64	2K	3
22/11/2021	0,04%	0,01	28,04	27,91	27,78	28,04	8K	3
19/11/2021	0,47%	0,13	28,03	27,12	27,12	28,04	16K	5
18/11/2021	-16,96%	-5,70	27,90	29,04	27,74	29,23	611K	55
17/11/2021	-2,86%	-0,99	33,60	33,72	33,60	33,75	168K	6
16/11/2021	-1,45%	-0,51	34,59	35,30	34,59	35,43	210K	19
12/11/2021	7,50%	2,45	35,10	34,55	34,55	35,10	8K	6
10/11/2021	1,71%	0,55	32,65	32,12	32,12	33,12	2K	5
09/11/2021	2,20%	0,69	32,10	31,28	31,28	32,28	2K	5
08/11/2021	-0,85%	-0,27	31,41	31,41	31,41	31,41	282	1
04/11/2021	-5,29%	-1,77	31,68	31,73	31,68	31,79	634	3
03/11/2021	-1,04%	-0,35	33,45	33,45	33,45	33,45	33	1
01/11/2021	5,00%	1,61	33,80	33,00	33,00	33,80	198K	33
28/10/2021	-1,68%	-0,55	32,19	32,55	31,98	32,55	1K	4
27/10/2021	-0,55%	-0,18	32,74	32,74	32,74	32,74	294	1
26/10/2021	-4,08%	-1,40	32,92	34,66	32,92	34,66	614	3
25/10/2021	-3,16%	-1,12	34,32	35,56	33,92	35,84	4K	9
22/10/2021	-1,56%	-0,56	35,44	36,44	35,44	36,88	116K	16
21/10/2021	2,83%	0,99	36,00	35,92	35,68	36,42	146K	12
20/10/2021	2,97%	1,01	35,01	35,08	34,74	36,60	101K	13
19/10/2021	7,02%	2,23	34,00	33,00	33,00	34,00	7K	3
18/10/2021	1,18%	0,37	31,77	32,01	31,77	32,01	2K	3
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	-	-	63,37	63,37	63,37	63,37	5K	1

Date,Open,High,Low,Close,Volume
28-Jan-22,21.82,22.02,21.07,22.02,22061
27-Jan-22,22.50,22.50,21.82,21.82,3411
26-Jan-22,23.87,23.87,23.83,23.83,262
25-Jan-22,23.56,23.87,23.53,23.87,4032
24-Jan-22,23.65,23.65,23.65,23.65,94
21-Jan-22,25.27,25.27,24.14,24.14,25693
20-Jan-22,25.64,26.32,25.42,25.42,39291
19-Jan-22,25.96,25.96,25.96,25.96,129
18-Jan-22,25.68,25.68,25.68,25.68,17025
17-Jan-22,26.18,26.23,26.18,26.23,52
14-Jan-22,25.50,25.74,25.36,25.36,333
13-Jan-22,25.34,25.34,25.34,25.34,101
11-Jan-22,25.99,26.22,25.99,26.16,6622
10-Jan-22,25.08,25.54,25.08,25.08,143703
07-Jan-22,24.64,25.62,24.64,24.96,314634
06-Jan-22,23.27,23.59,23.27,23.58,82881
05-Jan-22,22.77,22.87,22.10,22.10,203705
04-Jan-22,22.83,22.83,22.83,22.83,237386
03-Jan-22,23.81,23.81,23.81,23.81,23
30-Dec-21,23.42,23.93,23.42,23.76,821410
29-Dec-21,21.76,22.06,21.73,21.80,50029
28-Dec-21,22.05,22.05,21.81,21.81,109831
27-Dec-21,23.39,23.39,23.39,23.39,23
22-Dec-21,24.05,24.05,24.05,24.05,60125
20-Dec-21,23.40,23.40,22.85,22.85,9371
17-Dec-21,23.95,23.95,23.95,23.95,263
16-Dec-21,24.78,25.60,24.07,24.07,128915
15-Dec-21,24.78,24.78,24.78,24.78,619
14-Dec-21,24.90,25.30,24.90,25.30,5109
13-Dec-21,25.00,25.00,25.00,25.00,500
10-Dec-21,26.37,26.37,26.37,26.37,26
09-Dec-21,27.30,27.30,27.30,27.30,109
08-Dec-21,27.81,27.87,27.34,27.34,70413
07-Dec-21,27.00,28.20,27.00,28.20,22923
06-Dec-21,25.13,26.00,25.00,26.00,69018
03-Dec-21,27.38,27.38,26.00,26.16,20391
02-Dec-21,27.11,27.11,27.11,27.11,1897
01-Dec-21,27.50,27.50,27.50,27.50,165
30-Nov-21,27.35,27.35,27.35,27.35,35555
25-Nov-21,28.12,29.64,28.12,29.64,1538
22-Nov-21,27.91,28.04,27.78,28.04,7607
19-Nov-21,27.12,28.04,27.12,28.03,16360
18-Nov-21,29.04,29.23,27.74,27.90,611192
17-Nov-21,33.72,33.75,33.60,33.60,168367
16-Nov-21,35.30,35.43,34.59,34.59,210480
12-Nov-21,34.55,35.10,34.55,35.10,8111
10-Nov-21,32.12,33.12,32.12,32.65,1927
09-Nov-21,31.28,32.28,31.28,32.10,1650
08-Nov-21,31.41,31.41,31.41,31.41,282
04-Nov-21,31.73,31.79,31.68,31.68,634
03-Nov-21,33.45,33.45,33.45,33.45,33
01-Nov-21,33.00,33.80,33.00,33.80,197702
28-Oct-21,32.55,32.55,31.98,32.19,1458
27-Oct-21,32.74,32.74,32.74,32.74,294
26-Oct-21,34.66,34.66,32.92,32.92,614
25-Oct-21,35.56,35.84,33.92,34.32,4308
22-Oct-21,36.44,36.88,35.44,35.44,115843
21-Oct-21,35.92,36.42,35.68,36.00,146471
20-Oct-21,35.08,36.60,34.74,35.01,100945
19-Oct-21,33.00,34.00,33.00,34.00,6733
18-Oct-21,32.01,32.01,31.77,31.77,2198
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

*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...