Cotação atual, histórico e gráfico do papel: V1OD34

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 V1OD34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
15/09/2021	-0,84%	-0,36	42,48	42,48	42,48	42,48	42	1
14/09/2021	-0,74%	-0,32	42,84	42,84	42,84	42,84	214	1
10/09/2021	-2,66%	-1,18	43,16	44,34	43,04	44,34	572	3
09/09/2021	-1,38%	-0,62	44,34	44,34	44,34	44,34	133	1
08/09/2021	1,51%	0,67	44,96	44,90	44,90	45,18	989	4
06/09/2021	0,18%	0,08	44,29	44,35	44,29	44,35	88	2
03/09/2021	0,00%	0,00	44,21	44,21	44,21	44,21	44	1
01/09/2021	-0,76%	-0,34	44,21	44,21	44,21	44,21	442	1
30/08/2021	-0,07%	-0,03	44,55	44,55	44,55	44,55	44	1
27/08/2021	-0,91%	-0,41	44,58	44,58	44,58	44,58	44	1
26/08/2021	0,00%	0,00	44,99	44,99	44,99	44,99	44	1

24/08/2021	-2,20%	-1,01	44,99	45,00	44,99	45,00	89	2
23/08/2021	0,52%	0,24	46,00	46,00	46,00	46,00	46	1
20/08/2021	0,48%	0,22	45,76	45,90	45,76	45,90	4K	3
19/08/2021	0,86%	0,39	45,54	45,65	45,54	45,65	136	2
18/08/2021	1,92%	0,85	45,15	45,15	45,15	45,15	451	1
17/08/2021	1,30%	0,57	44,30	44,30	44,30	44,30	5K	2
10/08/2021	-0,93%	-0,41	43,73	43,95	43,67	43,95	262	4
06/08/2021	1,52%	0,66	44,14	43,89	43,89	44,14	6K	4
05/08/2021	0,65%	0,28	43,48	43,36	43,36	43,58	521	5
04/08/2021	-0,69%	-0,30	43,20	42,96	42,96	43,20	301	4
03/08/2021	2,96%	1,25	43,50	43,55	43,50	43,55	87	2
02/08/2021	0,98%	0,41	42,25	42,25	42,25	42,25	42	1
30/07/2021	-0,88%	-0,37	41,84	41,84	41,84	41,84	209	1
28/07/2021	-1,26%	-0,54	42,21	42,00	42,00	42,21	168	3
26/07/2021	-1,04%	-0,45	42,75	42,75	42,75	42,75	427	1
23/07/2021	4,85%	2,00	43,20	43,13	43,13	43,20	2K	2
20/07/2021	-0,58%	-0,24	41,20	41,33	41,20	41,33	247	2
16/07/2021	-0,74%	-0,31	41,44	41,44	41,44	41,44	41	1
15/07/2021	-0,78%	-0,33	41,75	42,08	41,32	42,08	238K	11
14/07/2021	-2,95%	-1,28	42,08	42,03	42,03	42,08	5K	3
13/07/2021	-1,09%	-0,48	43,36	43,36	43,36	43,36	43	1
12/07/2021	1,81%	0,78	43,84	44,06	43,84	44,06	570	2
08/07/2021	-0,19%	-0,08	43,06	43,31	43,06	43,31	172	2
05/07/2021	0,79%	0,34	43,14	43,14	43,14	43,14	647	1
01/07/2021	0,28%	0,12	42,80	42,80	42,80	42,80	299	1
30/06/2021	1,19%	0,50	42,68	42,76	42,68	42,76	79K	2
29/06/2021	0,14%	0,06	42,18	42,18	42,18	42,18	590	1
28/06/2021	-2,00%	-0,86	42,12	42,16	42,12	42,16	4K	3
25/06/2021	-1,42%	-0,62	42,98	43,06	42,98	43,06	1K	2
24/06/2021	-5,22%	-2,40	43,60	43,60	43,60	43,60	741	1
23/06/2021	0,22%	0,10	46,00	46,00	46,00	46,00	1K	3
22/06/2021	-0,43%	-0,20	45,90	45,90	45,90	45,90	229	1
21/06/2021	1,54%	0,70	46,10	46,10	46,10	46,10	46	1
18/06/2021	-2,37%	-1,10	45,40	46,00	44,85	46,00	12K	6
17/06/2021	-0,85%	-0,40	46,50	46,50	46,50	46,50	46	1
16/06/2021	-2,09%	-1,00	46,90	47,70	46,72	47,70	11K	3
15/06/2021	2,57%	1,20	47,90	47,90	47,85	47,90	143	3
04/06/2021	-0,64%	-0,30	46,70	46,79	46,70	46,79	514	2
02/06/2021	-4,02%	-1,97	47,00	47,44	46,81	47,44	4K	5
31/05/2021	1,22%	0,59	48,97	48,97	48,97	48,97	342	1
28/05/2021	-0,55%	-0,27	48,38	48,65	48,38	48,65	10K	2
27/05/2021	-0,31%	-0,15	48,65	48,55	48,55	48,65	97	2
25/05/2021	-1,01%	-0,50	48,80	48,80	48,80	48,80	488	1
21/05/2021	1,36%	0,66	49,30	48,50	48,50	49,30	4K	3
20/05/2021	2,06%	0,98	48,64	48,64	48,64	48,64	48	1
19/05/2021	-1,73%	-0,84	47,66	47,94	47,66	47,94	524	2
18/05/2021	-6,46%	-3,35	48,50	49,40	48,49	49,40	6K	6
11/05/2021	-2,13%	-1,13	51,85	52,00	51,85	52,00	21K	2
05/05/2021	1,20%	0,63	52,98	52,98	52,98	52,98	264	1
04/05/2021	1,85%	0,95	52,35	52,35	52,35	52,35	52	1
30/04/2021	-0,19%	-0,10	51,40	51,80	51,40	51,80	103	2
29/04/2021	-3,01%	-1,60	51,50	51,50	51,50	51,50	51	1
12/04/2021	0,28%	0,15	53,10	53,10	53,10	53,10	53	1
09/04/2021	0,00%	0,00	52,95	52,90	52,90	52,95	3K	2
08/04/2021	-1,34%	-0,72	52,95	53,67	52,79	53,67	159	3
05/04/2021	2,13%	1,12	53,67	53,67	53,67	53,67	322	1
31/03/2021	-0,30%	-0,16	52,55	52,55	52,55	52,55	52	1
25/03/2021	2,79%	1,43	52,71	52,71	52,71	52,71	105	2
23/03/2021	-0,14%	-0,07	51,28	51,28	51,28	51,28	769	1
19/03/2021	-5,78%	-3,15	51,35	51,55	51,35	51,75	154	3
17/03/2021	3,22%	1,70	54,50	54,50	54,50	54,50	5K	1
16/03/2021	-0,94%	-0,50	52,80	52,80	52,80	52,80	1K	1
15/03/2021	3,50%	1,80	53,30	52,95	52,95	53,30	1K	2
11/03/2021	-0,48%	-0,25	51,50	51,50	51,50	51,50	360	1
10/03/2021	-1,20%	-0,63	51,75	51,75	51,75	51,75	51	1
09/03/2021	3,07%	1,56	52,38	52,50	52,38	52,50	157	3
08/03/2021	1,01%	0,51	50,82	50,38	50,38	50,82	15K	4
05/03/2021	-1,08%	-0,55	50,31	50,31	50,31	50,31	100	1
03/03/2021	5,13%	2,48	50,86	49,78	49,78	50,86	558	2
01/03/2021	0,44%	0,21	48,38	48,38	48,38	48,38	48	1
26/02/2021	-0,76%	-0,37	48,17	47,87	47,87	48,17	143	2
25/02/2021	0,19%	0,09	48,54	48,54	48,54	48,54	87K	1
24/02/2021	-2,83%	-1,41	48,45	48,85	48,45	48,85	97	2
23/02/2021	-0,93%	-0,47	49,86	50,32	49,86	50,32	649	3
22/02/2021	0,74%	0,37	50,33	50,33	50,33	50,33	3K	1
18/02/2021	0,32%	0,16	49,96	49,96	49,96	49,96	5K	1
11/02/2021	-0,24%	-0,12	49,80	49,73	49,73	49,80	199	4
10/02/2021	-0,68%	-0,34	49,92	49,92	49,92	49,92	49	1
09/02/2021	1,21%	0,60	50,26	50,21	50,14	50,26	5K	3
05/02/2021	-2,68%	-1,37	49,66	50,00	49,66	50,00	99	2
04/02/2021	9,18%	4,29	51,03	50,43	50,43	51,03	909	2
21/01/2021	0,97%	0,45	46,74	46,74	46,74	46,74	233	1
15/01/2021	-3,20%	-1,53	46,29	46,00	46,00	46,29	2K	4
13/01/2021	0,00%	0,00	47,82	47,82	47,82	47,82	286	1
11/01/2021	1,18%	0,56	47,82	47,71	47,71	47,91	88K	3
08/01/2021	1,26%	0,59	47,26	46,76	46,76	47,26	4K	4
06/01/2021	3,71%	1,67	46,67	47,20	46,67	47,20	173K	4
05/01/2021	0,96%	0,43	45,00	45,00	45,00	45,00	900	1
04/01/2021	3,24%	1,40	44,57	44,29	43,83	44,57	29K	7
30/12/2020	-0,32%	-0,14	43,17	43,17	43,17	43,17	863	1
29/12/2020	3,56%	1,49	43,31	43,82	43,31	43,82	480	4
22/12/2020	-0,02%	-0,01	41,82	41,82	41,82	41,82	1K	1
21/12/2020	-4,56%	-2,00	41,83	41,78	41,78	41,83	585	4
18/12/2020	-2,08%	-0,93	43,83	43,83	43,83	43,83	43	1
15/12/2020	0,58%	0,26	44,76	44,68	44,50	44,76	626	3
14/12/2020	1,25%	0,55	44,50	44,60	44,50	44,60	1K	2
11/12/2020	-1,90%	-0,85	43,95	43,99	43,63	44,19	2K	4
10/12/2020	-3,45%	-1,60	44,80	44,92	44,80	44,92	1K	2
09/12/2020	2,88%	1,30	46,40	46,40	46,40	46,40	928	1
08/12/2020	-1,51%	-0,69	45,10	45,10	45,10	45,10	1K	1
07/12/2020	1,10%	0,50	45,79	45,65	45,08	45,79	9K	5
04/12/2020	1,96%	0,87	45,29	45,29	45,29	45,29	1K	3
01/12/2020	-3,43%	-1,58	44,42	44,65	44,42	44,65	622	3
30/11/2020	0,00%	0,00	46,00	46,00	46,00	46,00	46	1
26/11/2020	3,37%	1,50	46,00	46,00	46,00	46,00	46	1
25/11/2020	-3,20%	-1,47	44,50	44,50	44,50	44,50	445	1
24/11/2020	3,19%	1,42	45,97	44,88	44,88	45,97	4K	3
23/11/2020	0,00%	0,00	44,55	44,55	44,00	44,55	1K	4
20/11/2020	17,30%	6,57	44,55	44,55	44,55	44,55	178	3
06/11/2020	-5,80%	-2,34	37,98	37,98	37,98	37,98	531	1
03/11/2020	3,36%	1,31	40,32	40,32	40,32	40,32	40	1
28/10/2020	-2,28%	-0,91	39,01	38,19	38,19	39,01	8K	2
27/10/2020	-	-	39,92	39,92	39,92	39,92	8K	1

Date,Open,High,Low,Close,Volume
15-Sep-21,42.48,42.48,42.48,42.48,42
14-Sep-21,42.84,42.84,42.84,42.84,214
10-Sep-21,44.34,44.34,43.04,43.16,572
09-Sep-21,44.34,44.34,44.34,44.34,133
08-Sep-21,44.90,45.18,44.90,44.96,989
06-Sep-21,44.35,44.35,44.29,44.29,88
03-Sep-21,44.21,44.21,44.21,44.21,44
01-Sep-21,44.21,44.21,44.21,44.21,442
30-Aug-21,44.55,44.55,44.55,44.55,44
27-Aug-21,44.58,44.58,44.58,44.58,44
26-Aug-21,44.99,44.99,44.99,44.99,44
24-Aug-21,45.00,45.00,44.99,44.99,89
23-Aug-21,46.00,46.00,46.00,46.00,46
20-Aug-21,45.90,45.90,45.76,45.76,3993
19-Aug-21,45.65,45.65,45.54,45.54,136
18-Aug-21,45.15,45.15,45.15,45.15,451
17-Aug-21,44.30,44.30,44.30,44.30,5005
10-Aug-21,43.95,43.95,43.67,43.73,262
06-Aug-21,43.89,44.14,43.89,44.14,6398
05-Aug-21,43.36,43.58,43.36,43.48,521
04-Aug-21,42.96,43.20,42.96,43.20,301
03-Aug-21,43.55,43.55,43.50,43.50,87
02-Aug-21,42.25,42.25,42.25,42.25,42
30-Jul-21,41.84,41.84,41.84,41.84,209
28-Jul-21,42.00,42.21,42.00,42.21,168
26-Jul-21,42.75,42.75,42.75,42.75,427
23-Jul-21,43.13,43.20,43.13,43.20,2418
20-Jul-21,41.33,41.33,41.20,41.20,247
16-Jul-21,41.44,41.44,41.44,41.44,41
15-Jul-21,42.08,42.08,41.32,41.75,237899
14-Jul-21,42.03,42.08,42.03,42.08,5129
13-Jul-21,43.36,43.36,43.36,43.36,43
12-Jul-21,44.06,44.06,43.84,43.84,570
08-Jul-21,43.31,43.31,43.06,43.06,172
05-Jul-21,43.14,43.14,43.14,43.14,647
01-Jul-21,42.80,42.80,42.80,42.80,299
30-Jun-21,42.76,42.76,42.68,42.68,79102
29-Jun-21,42.18,42.18,42.18,42.18,590
28-Jun-21,42.16,42.16,42.12,42.12,3833
25-Jun-21,43.06,43.06,42.98,42.98,1075
24-Jun-21,43.60,43.60,43.60,43.60,741
23-Jun-21,46.00,46.00,46.00,46.00,1380
22-Jun-21,45.90,45.90,45.90,45.90,229
21-Jun-21,46.10,46.10,46.10,46.10,46
18-Jun-21,46.00,46.00,44.85,45.40,11762
17-Jun-21,46.50,46.50,46.50,46.50,46
16-Jun-21,47.70,47.70,46.72,46.90,10528
15-Jun-21,47.90,47.90,47.85,47.90,143
04-Jun-21,46.79,46.79,46.70,46.70,514
02-Jun-21,47.44,47.44,46.81,47.00,3795
31-May-21,48.97,48.97,48.97,48.97,342
28-May-21,48.65,48.65,48.38,48.38,9967
27-May-21,48.55,48.65,48.55,48.65,97
25-May-21,48.80,48.80,48.80,48.80,488
21-May-21,48.50,49.30,48.50,49.30,3949
20-May-21,48.64,48.64,48.64,48.64,48
19-May-21,47.94,47.94,47.66,47.66,524
18-May-21,49.40,49.40,48.49,48.50,5540
11-May-21,52.00,52.00,51.85,51.85,21416
05-May-21,52.98,52.98,52.98,52.98,264
04-May-21,52.35,52.35,52.35,52.35,52
30-Apr-21,51.80,51.80,51.40,51.40,103
29-Apr-21,51.50,51.50,51.50,51.50,51
12-Apr-21,53.10,53.10,53.10,53.10,53
09-Apr-21,52.90,52.95,52.90,52.95,2962
08-Apr-21,53.67,53.67,52.79,52.95,159
05-Apr-21,53.67,53.67,53.67,53.67,322
31-Mar-21,52.55,52.55,52.55,52.55,52
25-Mar-21,52.71,52.71,52.71,52.71,105
23-Mar-21,51.28,51.28,51.28,51.28,769
19-Mar-21,51.55,51.75,51.35,51.35,154
17-Mar-21,54.50,54.50,54.50,54.50,5450
16-Mar-21,52.80,52.80,52.80,52.80,1056
15-Mar-21,52.95,53.30,52.95,53.30,1118
11-Mar-21,51.50,51.50,51.50,51.50,360
10-Mar-21,51.75,51.75,51.75,51.75,51
09-Mar-21,52.50,52.50,52.38,52.38,157
08-Mar-21,50.38,50.82,50.38,50.82,15265
05-Mar-21,50.31,50.31,50.31,50.31,100
03-Mar-21,49.78,50.86,49.78,50.86,558
01-Mar-21,48.38,48.38,48.38,48.38,48
26-Feb-21,47.87,48.17,47.87,48.17,143
25-Feb-21,48.54,48.54,48.54,48.54,87372
24-Feb-21,48.85,48.85,48.45,48.45,97
23-Feb-21,50.32,50.32,49.86,49.86,649
22-Feb-21,50.33,50.33,50.33,50.33,3271
18-Feb-21,49.96,49.96,49.96,49.96,4996
11-Feb-21,49.73,49.80,49.73,49.80,199
10-Feb-21,49.92,49.92,49.92,49.92,49
09-Feb-21,50.21,50.26,50.14,50.26,5114
05-Feb-21,50.00,50.00,49.66,49.66,99
04-Feb-21,50.43,51.03,50.43,51.03,909
21-Jan-21,46.74,46.74,46.74,46.74,233
15-Jan-21,46.00,46.29,46.00,46.29,2313
13-Jan-21,47.82,47.82,47.82,47.82,286
11-Jan-21,47.71,47.91,47.71,47.82,87911
08-Jan-21,46.76,47.26,46.76,47.26,4142
06-Jan-21,47.20,47.20,46.67,46.67,173409
05-Jan-21,45.00,45.00,45.00,45.00,900
04-Jan-21,44.29,44.57,43.83,44.57,28758
30-Dec-20,43.17,43.17,43.17,43.17,863
29-Dec-20,43.82,43.82,43.31,43.31,480
22-Dec-20,41.82,41.82,41.82,41.82,1254
21-Dec-20,41.78,41.83,41.78,41.83,585
18-Dec-20,43.83,43.83,43.83,43.83,43
15-Dec-20,44.68,44.76,44.50,44.76,626
14-Dec-20,44.60,44.60,44.50,44.50,1382
11-Dec-20,43.99,44.19,43.63,43.95,2198
10-Dec-20,44.92,44.92,44.80,44.80,1120
09-Dec-20,46.40,46.40,46.40,46.40,928
08-Dec-20,45.10,45.10,45.10,45.10,1037
07-Dec-20,45.65,45.79,45.08,45.79,8538
04-Dec-20,45.29,45.29,45.29,45.29,1041
01-Dec-20,44.65,44.65,44.42,44.42,622
30-Nov-20,46.00,46.00,46.00,46.00,46
26-Nov-20,46.00,46.00,46.00,46.00,46
25-Nov-20,44.50,44.50,44.50,44.50,445
24-Nov-20,44.88,45.97,44.88,45.97,4361
23-Nov-20,44.55,44.55,44.00,44.55,1063
20-Nov-20,44.55,44.55,44.55,44.55,178
06-Nov-20,37.98,37.98,37.98,37.98,531
03-Nov-20,40.32,40.32,40.32,40.32,40
28-Oct-20,38.19,39.01,38.19,39.01,8262
27-Oct-20,39.92,39.92,39.92,39.92,7984

*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: V1OD34

cotações, gráficos e mais...