Cotação atual, histórico e gráfico do papel: V1NO34

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 V1NO34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
01/12/2023	2,97%	3,51	121,56	121,56	121,56	121,56	11K	1
30/11/2023	-1,17%	-1,40	118,05	118,05	118,05	118,05	7K	1
29/11/2023	12,69%	13,45	119,45	121,00	119,45	121,00	23K	3
28/11/2023	-0,45%	-0,48	106,00	106,00	106,00	106,00	20K	3
27/11/2023	0,45%	0,48	106,48	106,80	106,48	106,80	3K	2
24/11/2023	-0,66%	-0,70	106,00	106,00	106,00	106,00	4K	1
22/11/2023	-0,88%	-0,95	106,70	107,17	106,70	107,17	4K	2
20/11/2023	-2,58%	-2,85	107,65	107,65	107,65	107,65	4K	1
17/11/2023	2,31%	2,50	110,50	110,22	110,22	110,50	4K	3
16/11/2023	-4,72%	-5,35	108,00	108,00	108,00	108,00	2K	2
14/11/2023	14,96%	14,75	113,35	113,53	113,35	113,53	5K	2

13/11/2023	-7,02%	-7,44	98,60	98,60	98,60	98,60	10K	1
08/11/2023	-1,03%	-1,10	106,04	106,04	106,04	106,04	5K	1
07/11/2023	-3,69%	-4,11	107,14	107,14	107,14	107,14	4K	1
06/11/2023	-2,94%	-3,37	111,25	111,25	111,25	111,25	111	1
03/11/2023	18,54%	17,93	114,62	114,30	114,30	115,00	6K	3
01/11/2023	-4,57%	-4,63	96,69	96,96	96,39	96,96	103K	26
24/10/2023	-8,35%	-9,23	101,32	101,31	101,31	101,40	2K	5
18/10/2023	-1,29%	-1,45	110,55	110,55	110,55	110,55	110	1
17/10/2023	1,94%	2,13	112,00	109,86	109,86	112,46	3K	6
05/10/2023	1,20%	1,30	109,87	109,87	109,87	109,87	109	1
04/10/2023	1,02%	1,10	108,57	108,57	108,57	108,57	2K	1
03/10/2023	-15,63%	-19,91	107,47	108,00	107,47	108,00	8K	3
22/09/2023	1,19%	1,50	127,38	127,38	127,38	127,38	127	1
20/09/2023	1,11%	1,38	125,88	124,90	124,90	125,88	4K	2
19/09/2023	3,49%	4,20	124,50	124,50	124,50	124,50	2K	1
18/09/2023	-2,99%	-3,71	120,30	120,30	120,30	120,30	5K	2
14/09/2023	-0,01%	-0,01	124,01	124,01	124,01	124,01	248	1
08/09/2023	4,92%	5,82	124,02	124,02	124,02	124,02	124	1
06/09/2023	-3,23%	-3,95	118,20	118,20	118,20	118,20	1K	1
04/09/2023	1,77%	2,13	122,15	118,84	118,84	122,15	1K	2
01/09/2023	9,88%	10,79	120,02	120,02	120,02	120,02	2K	1
25/08/2023	4,16%	4,36	109,23	109,23	109,23	109,23	2K	1
18/08/2023	-1,22%	-1,30	104,87	103,52	103,52	104,87	208	2
15/08/2023	-3,48%	-3,83	106,17	106,17	106,17	106,17	3K	1
10/08/2023	-5,21%	-6,05	110,00	110,00	110,00	110,00	110	1
07/08/2023	5,93%	6,50	116,05	115,17	114,29	116,05	345	3
03/08/2023	0,29%	0,32	109,55	109,55	109,55	109,55	109	1
02/08/2023	19,98%	18,19	109,23	106,57	106,57	109,23	11K	7
01/08/2023	-15,17%	-16,28	91,04	107,09	91,04	107,09	3K	2
31/07/2023	2,96%	3,09	107,32	103,80	103,80	107,32	318	3
28/07/2023	12,88%	11,89	104,23	92,36	92,36	104,52	602	6
12/07/2023	4,34%	3,84	92,34	92,34	92,34	92,34	92	1
07/07/2023	-1,83%	-1,65	88,50	88,50	88,50	88,50	619	1
05/07/2023	11,30%	9,15	90,15	81,01	81,01	90,15	684	5
28/06/2023	-3,30%	-2,76	81,00	81,68	81,00	81,68	976	2
27/06/2023	14,41%	10,55	83,76	80,87	80,87	83,76	2K	3
22/06/2023	-1,04%	-0,77	73,21	73,21	73,21	73,21	73	1
19/06/2023	-3,07%	-2,34	73,98	73,98	73,98	73,98	73	1
16/06/2023	2,18%	1,63	76,32	76,32	76,32	76,32	76	1
15/06/2023	-0,36%	-0,27	74,69	74,69	74,69	74,69	74	1
14/06/2023	-1,70%	-1,30	74,96	74,96	74,96	74,96	149	1
12/06/2023	1,19%	0,90	76,26	76,26	76,26	76,26	381	2
09/06/2023	-1,32%	-1,01	75,36	75,92	75,36	75,92	834	2
07/06/2023	9,10%	6,37	76,37	76,55	76,37	77,98	165K	13
06/06/2023	0,00%	0,00	70,00	70,00	70,00	70,00	140	1
05/06/2023	0,00%	0,00	70,00	70,00	70,00	70,00	32K	3
02/06/2023	6,61%	4,34	70,00	70,00	70,00	70,00	700	1
01/06/2023	-5,16%	-3,57	65,66	65,66	65,66	65,66	65	1
31/05/2023	-1,10%	-0,77	69,23	69,23	69,23	69,23	138	2
30/05/2023	3,18%	2,16	70,00	68,40	68,40	70,07	278	4
29/05/2023	2,12%	1,41	67,84	67,84	67,84	67,84	678	1
26/05/2023	0,74%	0,49	66,43	66,30	66,30	66,43	73K	4
25/05/2023	-0,69%	-0,46	65,94	65,94	65,94	65,94	65	1
24/05/2023	-8,44%	-6,12	66,40	67,34	66,40	67,34	3K	7
23/05/2023	6,69%	4,55	72,52	69,93	69,93	72,90	34K	8
22/05/2023	5,72%	3,68	67,97	67,97	67,97	67,97	339	1
18/05/2023	0,34%	0,22	64,29	64,33	64,29	64,33	3K	2
17/05/2023	3,07%	1,91	64,07	61,40	61,40	64,08	509	4
16/05/2023	-1,89%	-1,20	62,16	62,16	62,16	62,16	186	1
15/05/2023	0,89%	0,56	63,36	64,08	63,30	64,08	4K	3
12/05/2023	-4,15%	-2,72	62,80	64,40	61,80	64,40	14K	9
11/05/2023	-1,47%	-0,98	65,52	65,40	65,40	65,52	196	3
10/05/2023	-1,34%	-0,90	66,50	68,21	66,40	68,21	1K	6
09/05/2023	-2,88%	-2,00	67,40	68,40	67,40	68,40	203	3
08/05/2023	-1,06%	-0,74	69,40	70,14	69,40	70,14	11K	5
05/05/2023	4,22%	2,84	70,14	69,68	69,68	70,14	7K	3
04/05/2023	-1,03%	-0,70	67,30	65,61	65,00	67,30	20K	5
03/05/2023	-3,13%	-2,20	68,00	75,19	68,00	75,19	10K	11
02/05/2023	-6,65%	-5,00	70,20	69,00	69,00	70,28	89K	16
28/04/2023	3,60%	2,61	75,20	75,20	74,63	75,20	8K	4
27/04/2023	-5,73%	-4,41	72,59	77,14	72,37	77,14	11K	7
26/04/2023	1,29%	0,98	77,00	77,00	77,00	77,00	539	1
25/04/2023	-1,63%	-1,26	76,02	75,44	75,44	76,02	1K	2
24/04/2023	-0,21%	-0,16	77,28	77,28	77,28	77,28	463	2
20/04/2023	-1,60%	-1,26	77,44	77,44	77,44	77,44	77	1
19/04/2023	4,10%	3,10	78,70	75,55	75,55	78,70	19K	4
18/04/2023	5,88%	4,20	75,60	75,60	75,60	75,60	75	1
14/04/2023	-2,79%	-2,05	71,40	72,53	71,26	72,53	286	4
13/04/2023	-1,38%	-1,03	73,45	73,64	73,45	73,64	368	2
12/04/2023	-1,74%	-1,32	74,48	76,30	74,48	76,30	11K	2
10/04/2023	-3,13%	-2,45	75,80	78,41	75,80	78,41	1K	3
06/04/2023	-0,10%	-0,08	78,25	78,33	78,25	78,33	156	2
05/04/2023	1,89%	1,45	78,33	78,33	78,33	78,33	78	1
04/04/2023	-2,14%	-1,68	76,88	76,56	76,40	76,88	3K	6
03/04/2023	4,03%	3,04	78,56	81,12	78,56	81,20	322	4
31/03/2023	6,37%	4,52	75,52	75,84	75,52	75,84	985	3
28/03/2023	-1,05%	-0,75	71,00	72,45	71,00	73,78	4K	4
27/03/2023	0,39%	0,28	71,75	71,70	71,70	71,75	22K	2
24/03/2023	5,10%	3,47	71,47	68,00	68,00	71,47	207	3
23/03/2023	-7,23%	-5,30	68,00	74,20	68,00	74,20	5K	4
22/03/2023	-6,41%	-5,02	73,30	73,30	73,30	73,30	4K	2
21/03/2023	3,87%	2,92	78,32	77,52	77,52	79,66	545	3
20/03/2023	0,00%	0,00	75,40	75,45	74,80	75,45	527	5
17/03/2023	-5,09%	-4,04	75,40	91,35	74,04	91,35	93K	14
16/03/2023	-10,57%	-9,39	79,44	81,00	79,44	82,48	101K	22
14/03/2023	0,00%	0,00	88,83	88,83	88,83	88,83	88	1
13/03/2023	-1,31%	-1,18	88,83	88,83	88,83	88,83	88	1
10/03/2023	-2,52%	-2,33	90,01	90,99	90,01	90,99	631	4
09/03/2023	-4,26%	-4,11	92,34	95,40	92,34	95,40	930	5
08/03/2023	-0,44%	-0,43	96,45	99,80	95,65	99,80	1K	5
07/03/2023	-6,94%	-7,22	96,88	101,00	96,88	101,00	686	4
06/03/2023	3,07%	3,10	104,10	101,30	101,30	104,10	6K	3
03/03/2023	0,80%	0,80	101,00	101,00	101,00	101,00	42K	2
02/03/2023	-1,28%	-1,30	100,20	100,20	100,20	100,20	100	1
01/03/2023	-2,03%	-2,10	101,50	103,60	101,50	103,60	12K	8
28/02/2023	-2,42%	-2,57	103,60	104,80	103,60	105,00	3K	5
24/02/2023	-0,03%	-0,03	106,17	109,89	106,17	109,89	1K	3
23/02/2023	-6,29%	-7,13	106,20	106,20	106,20	106,20	16K	2
17/02/2023	-3,96%	-4,67	113,33	116,80	113,33	116,80	11K	3
16/02/2023	0,00%	0,00	118,00	119,52	118,00	119,52	594	2
14/02/2023	-1,86%	-2,24	118,00	119,00	118,00	119,00	591	3
10/02/2023	-1,57%	-1,92	120,24	120,72	120,24	120,72	240	2
09/02/2023	0,13%	0,16	122,16	122,41	122,16	122,41	489	2
08/02/2023	-2,24%	-2,80	122,00	122,00	122,00	122,00	15K	1
07/02/2023	-1,97%	-2,51	124,80	124,80	124,80	124,80	35K	1
06/02/2023	0,00%	0,00	127,31	127,31	127,31	127,31	127	1
03/02/2023	6,20%	7,43	127,31	119,86	119,86	133,31	6K	7
01/02/2023	1,16%	1,38	119,88	119,88	119,88	119,88	12K	1
27/01/2023	4,15%	4,72	118,50	118,50	118,50	118,50	12K	2
26/01/2023	0,00%	0,00	113,78	113,78	113,78	113,78	227	1
25/01/2023	-0,37%	-0,42	113,78	110,76	110,76	113,78	8K	2
24/01/2023	-1,77%	-2,06	114,20	114,96	114,20	114,96	11K	2
23/01/2023	-	-	116,26	116,26	116,26	116,26	2K	1

Date,Open,High,Low,Close,Volume
01-Dec-23,121.56,121.56,121.56,121.56,10940
30-Nov-23,118.05,118.05,118.05,118.05,7083
29-Nov-23,121.00,121.00,119.45,119.45,22835
28-Nov-23,106.00,106.00,106.00,106.00,20140
27-Nov-23,106.80,106.80,106.48,106.48,3301
24-Nov-23,106.00,106.00,106.00,106.00,4240
22-Nov-23,107.17,107.17,106.70,106.70,4482
20-Nov-23,107.65,107.65,107.65,107.65,4306
17-Nov-23,110.22,110.50,110.22,110.50,4417
16-Nov-23,108.00,108.00,108.00,108.00,2160
14-Nov-23,113.53,113.53,113.35,113.35,4647
13-Nov-23,98.60,98.60,98.60,98.60,9860
08-Nov-23,106.04,106.04,106.04,106.04,5302
07-Nov-23,107.14,107.14,107.14,107.14,4285
06-Nov-23,111.25,111.25,111.25,111.25,111
03-Nov-23,114.30,115.00,114.30,114.62,5978
01-Nov-23,96.96,96.96,96.39,96.69,103174
24-Oct-23,101.31,101.40,101.31,101.32,2127
18-Oct-23,110.55,110.55,110.55,110.55,110
17-Oct-23,109.86,112.46,109.86,112.00,2896
05-Oct-23,109.87,109.87,109.87,109.87,109
04-Oct-23,108.57,108.57,108.57,108.57,2171
03-Oct-23,108.00,108.00,107.47,107.47,7630
22-Sep-23,127.38,127.38,127.38,127.38,127
20-Sep-23,124.90,125.88,124.90,125.88,4276
19-Sep-23,124.50,124.50,124.50,124.50,2490
18-Sep-23,120.30,120.30,120.30,120.30,5400
14-Sep-23,124.01,124.01,124.01,124.01,248
08-Sep-23,124.02,124.02,124.02,124.02,124
06-Sep-23,118.20,118.20,118.20,118.20,1063
04-Sep-23,118.84,122.15,118.84,122.15,1198
01-Sep-23,120.02,120.02,120.02,120.02,1800
25-Aug-23,109.23,109.23,109.23,109.23,2184
18-Aug-23,103.52,104.87,103.52,104.87,208
15-Aug-23,106.17,106.17,106.17,106.17,3185
10-Aug-23,110.00,110.00,110.00,110.00,110
07-Aug-23,115.17,116.05,114.29,116.05,345
03-Aug-23,109.55,109.55,109.55,109.55,109
02-Aug-23,106.57,109.23,106.57,109.23,10686
01-Aug-23,107.09,107.09,91.04,91.04,3303
31-Jul-23,103.80,107.32,103.80,107.32,318
28-Jul-23,92.36,104.52,92.36,104.23,602
12-Jul-23,92.34,92.34,92.34,92.34,92
07-Jul-23,88.50,88.50,88.50,88.50,619
05-Jul-23,81.01,90.15,81.01,90.15,684
28-Jun-23,81.68,81.68,81.00,81.00,976
27-Jun-23,80.87,83.76,80.87,83.76,1913
22-Jun-23,73.21,73.21,73.21,73.21,73
19-Jun-23,73.98,73.98,73.98,73.98,73
16-Jun-23,76.32,76.32,76.32,76.32,76
15-Jun-23,74.69,74.69,74.69,74.69,74
14-Jun-23,74.96,74.96,74.96,74.96,149
12-Jun-23,76.26,76.26,76.26,76.26,381
09-Jun-23,75.92,75.92,75.36,75.36,834
07-Jun-23,76.55,77.98,76.37,76.37,164794
06-Jun-23,70.00,70.00,70.00,70.00,140
05-Jun-23,70.00,70.00,70.00,70.00,31500
02-Jun-23,70.00,70.00,70.00,70.00,700
01-Jun-23,65.66,65.66,65.66,65.66,65
31-May-23,69.23,69.23,69.23,69.23,138
30-May-23,68.40,70.07,68.40,70.00,278
29-May-23,67.84,67.84,67.84,67.84,678
26-May-23,66.30,66.43,66.30,66.43,72995
25-May-23,65.94,65.94,65.94,65.94,65
24-May-23,67.34,67.34,66.40,66.40,2880
23-May-23,69.93,72.90,69.93,72.52,34000
22-May-23,67.97,67.97,67.97,67.97,339
18-May-23,64.33,64.33,64.29,64.29,3343
17-May-23,61.40,64.08,61.40,64.07,509
16-May-23,62.16,62.16,62.16,62.16,186
15-May-23,64.08,64.08,63.30,63.36,3613
12-May-23,64.40,64.40,61.80,62.80,13971
11-May-23,65.40,65.52,65.40,65.52,196
10-May-23,68.21,68.21,66.40,66.50,1209
09-May-23,68.40,68.40,67.40,67.40,203
08-May-23,70.14,70.14,69.40,69.40,10764
05-May-23,69.68,70.14,69.68,70.14,7153
04-May-23,65.61,67.30,65.00,67.30,20228
03-May-23,75.19,75.19,68.00,68.00,10229
02-May-23,69.00,70.28,69.00,70.20,88722
28-Apr-23,75.20,75.20,74.63,75.20,7669
27-Apr-23,77.14,77.14,72.37,72.59,11083
26-Apr-23,77.00,77.00,77.00,77.00,539
25-Apr-23,75.44,76.02,75.44,76.02,1283
24-Apr-23,77.28,77.28,77.28,77.28,463
20-Apr-23,77.44,77.44,77.44,77.44,77
19-Apr-23,75.55,78.70,75.55,78.70,18844
18-Apr-23,75.60,75.60,75.60,75.60,75
14-Apr-23,72.53,72.53,71.26,71.40,286
13-Apr-23,73.64,73.64,73.45,73.45,368
12-Apr-23,76.30,76.30,74.48,74.48,10830
10-Apr-23,78.41,78.41,75.80,75.80,1086
06-Apr-23,78.33,78.33,78.25,78.25,156
05-Apr-23,78.33,78.33,78.33,78.33,78
04-Apr-23,76.56,76.88,76.40,76.88,2602
03-Apr-23,81.12,81.20,78.56,78.56,322
31-Mar-23,75.84,75.84,75.52,75.52,985
28-Mar-23,72.45,73.78,71.00,71.00,4230
27-Mar-23,71.70,71.75,71.70,71.75,21668
24-Mar-23,68.00,71.47,68.00,71.47,207
23-Mar-23,74.20,74.20,68.00,68.00,4833
22-Mar-23,73.30,73.30,73.30,73.30,3665
21-Mar-23,77.52,79.66,77.52,78.32,545
20-Mar-23,75.45,75.45,74.80,75.40,527
17-Mar-23,91.35,91.35,74.04,75.40,92978
16-Mar-23,81.00,82.48,79.44,79.44,101199
14-Mar-23,88.83,88.83,88.83,88.83,88
13-Mar-23,88.83,88.83,88.83,88.83,88
10-Mar-23,90.99,90.99,90.01,90.01,631
09-Mar-23,95.40,95.40,92.34,92.34,930
08-Mar-23,99.80,99.80,95.65,96.45,1467
07-Mar-23,101.00,101.00,96.88,96.88,686
06-Mar-23,101.30,104.10,101.30,104.10,5895
03-Mar-23,101.00,101.00,101.00,101.00,42420
02-Mar-23,100.20,100.20,100.20,100.20,100
01-Mar-23,103.60,103.60,101.50,101.50,12268
28-Feb-23,104.80,105.00,103.60,103.60,3127
24-Feb-23,109.89,109.89,106.17,106.17,1387
23-Feb-23,106.20,106.20,106.20,106.20,15930
17-Feb-23,116.80,116.80,113.33,113.33,11131
16-Feb-23,119.52,119.52,118.00,118.00,594
14-Feb-23,119.00,119.00,118.00,118.00,591
10-Feb-23,120.72,120.72,120.24,120.24,240
09-Feb-23,122.41,122.41,122.16,122.16,489
08-Feb-23,122.00,122.00,122.00,122.00,14640
07-Feb-23,124.80,124.80,124.80,124.80,34944
06-Feb-23,127.31,127.31,127.31,127.31,127
03-Feb-23,119.86,133.31,119.86,127.31,6457
01-Feb-23,119.88,119.88,119.88,119.88,11868
27-Jan-23,118.50,118.50,118.50,118.50,11850
26-Jan-23,113.78,113.78,113.78,113.78,227
25-Jan-23,110.76,113.78,110.76,113.78,7756
24-Jan-23,114.96,114.96,114.20,114.20,10768
23-Jan-23,116.26,116.26,116.26,116.26,1860

*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: V1NO34