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
30/10/2025	0,28%	0,09	32,07	32,07	32,07	32,19	8K	4
29/10/2025	-2,91%	-0,96	31,98	32,91	31,90	32,91	12K	35
28/10/2025	3,20%	1,02	32,94	32,04	32,04	32,94	15K	10
27/10/2025	0,82%	0,26	31,92	31,59	31,59	31,92	14K	6
24/10/2025	0,67%	0,21	31,66	31,77	31,50	31,77	950	13
23/10/2025	-0,73%	-0,23	31,45	31,04	31,04	31,45	8K	6
22/10/2025	1,83%	0,57	31,68	31,11	31,11	31,68	6K	6

21/10/2025	-0,29%	-0,09	31,11	31,35	31,02	31,35	5K	9
20/10/2025	-0,67%	-0,21	31,20	31,32	31,11	31,32	9K	4
17/10/2025	0,42%	0,13	31,41	30,43	30,43	31,52	12K	10
16/10/2025	0,94%	0,29	31,28	31,08	31,08	31,28	1K	6
15/10/2025	3,06%	0,92	30,99	31,02	30,87	31,11	3K	9
14/10/2025	-1,64%	-0,50	30,07	30,84	30,07	31,05	2K	18
13/10/2025	-1,64%	-0,51	30,57	30,72	30,42	30,72	2K	6
10/10/2025	2,57%	0,78	31,08	30,75	30,72	31,34	38K	10
09/10/2025	0,80%	0,24	30,30	30,39	30,21	30,39	1K	4
08/10/2025	-0,30%	-0,09	30,06	30,39	30,06	30,39	482	4
07/10/2025	0,67%	0,20	30,15	30,25	29,73	30,25	2K	8
06/10/2025	-0,99%	-0,30	29,95	30,56	29,95	30,56	27K	8
03/10/2025	-0,26%	-0,08	30,25	30,31	30,21	30,54	2K	13
02/10/2025	-0,88%	-0,27	30,33	30,91	30,33	30,91	1K	4
01/10/2025	-0,87%	-0,27	30,60	30,87	30,60	30,96	7K	12
30/09/2025	1,48%	0,45	30,87	30,42	30,42	30,90	801	6
29/09/2025	0,00%	0,00	30,42	30,03	30,03	30,63	2K	9
26/09/2025	1,20%	0,36	30,42	30,60	30,42	30,60	6K	4
25/09/2025	-0,10%	-0,03	30,06	30,45	30,06	30,45	42K	4
24/09/2025	0,10%	0,03	30,09	30,12	30,00	30,12	4K	7
23/09/2025	-1,38%	-0,42	30,06	30,26	29,94	30,26	52K	10
22/09/2025	-0,39%	-0,12	30,48	30,39	30,39	30,75	914	9
19/09/2025	0,49%	0,15	30,60	30,76	30,36	30,76	1K	18
18/09/2025	-1,71%	-0,53	30,45	30,36	30,26	30,45	4K	9
17/09/2025	-0,71%	-0,22	30,98	31,14	30,98	31,14	24K	15
16/09/2025	-0,64%	-0,20	31,20	31,02	31,02	31,23	903	11
15/09/2025	-0,66%	-0,21	31,40	31,50	31,29	31,65	5K	12
12/09/2025	0,03%	0,01	31,61	31,86	31,61	31,86	127	2
11/09/2025	0,00%	0,00	31,60	31,60	31,60	31,60	31	1
10/09/2025	-2,29%	-0,74	31,60	31,99	31,60	31,99	11K	27
09/09/2025	1,32%	0,42	32,34	32,22	32,19	32,34	645	6
08/09/2025	-2,80%	-0,92	31,92	32,13	31,89	32,13	4K	9
05/09/2025	2,79%	0,89	32,84	32,27	31,86	32,84	7K	15
04/09/2025	0,00%	0,00	31,95	32,16	31,95	32,16	351	3
03/09/2025	-0,28%	-0,09	31,95	31,58	31,58	31,95	9K	11
02/09/2025	-2,44%	-0,80	32,04	31,99	31,44	32,05	24K	31
01/09/2025	1,64%	0,53	32,84	32,84	32,84	32,84	32	1
29/08/2025	0,84%	0,27	32,31	32,04	31,83	32,61	14K	16
28/08/2025	-1,84%	-0,60	32,04	32,08	31,98	32,25	7K	11
27/08/2025	2,32%	0,74	32,64	32,31	32,31	32,64	9K	7
26/08/2025	-0,34%	-0,11	31,90	32,34	31,90	32,34	1K	5
25/08/2025	-1,48%	-0,48	32,01	32,50	32,01	32,50	3K	4
22/08/2025	0,28%	0,09	32,49	32,65	32,34	32,65	14K	21
21/08/2025	-0,37%	-0,12	32,40	32,31	32,31	32,40	2K	8
20/08/2025	1,31%	0,42	32,52	32,43	32,43	32,58	6K	7
19/08/2025	1,04%	0,33	32,10	32,03	32,03	32,22	2K	7
18/08/2025	1,05%	0,33	31,77	31,52	31,41	31,85	18K	32
15/08/2025	0,10%	0,03	31,44	31,41	31,38	31,44	18K	6
14/08/2025	0,29%	0,09	31,41	31,32	31,26	31,52	4K	4
13/08/2025	0,74%	0,23	31,32	31,37	31,32	31,50	5K	5
12/08/2025	-0,89%	-0,28	31,09	31,38	31,09	31,38	5K	18
11/08/2025	1,52%	0,47	31,37	30,40	30,40	31,37	639	3
08/08/2025	1,48%	0,45	30,90	30,69	30,69	30,96	6K	7
07/08/2025	-1,46%	-0,45	30,45	31,21	30,06	31,21	7K	29
06/08/2025	1,08%	0,33	30,90	30,14	30,14	31,47	5K	6
05/08/2025	0,69%	0,21	30,57	30,15	30,15	30,57	8K	8
04/08/2025	0,20%	0,06	30,36	30,05	30,05	30,51	4K	21
01/08/2025	-3,41%	-1,07	30,30	31,37	30,15	31,37	6K	7
31/07/2025	1,32%	0,41	31,37	30,26	29,98	31,37	18K	13
30/07/2025	0,49%	0,15	30,96	30,27	30,27	31,03	987	7
29/07/2025	-1,44%	-0,45	30,81	31,46	30,66	31,46	7K	18
28/07/2025	-2,01%	-0,64	31,26	31,96	31,02	31,96	7K	12
25/07/2025	-0,16%	-0,05	31,90	31,47	31,44	31,90	10K	8
24/07/2025	3,06%	0,95	31,95	30,38	30,38	32,31	447	9
23/07/2025	-1,68%	-0,53	31,00	31,32	31,00	31,32	9K	19
22/07/2025	1,84%	0,57	31,53	31,22	31,22	31,53	9K	31
21/07/2025	1,08%	0,33	30,96	30,63	30,63	31,11	7K	7
18/07/2025	0,69%	0,21	30,63	30,63	30,39	30,63	8K	12
17/07/2025	-0,43%	-0,13	30,42	30,63	30,24	30,63	4K	11
16/07/2025	1,43%	0,43	30,55	30,33	30,33	30,63	5K	10
15/07/2025	-1,12%	-0,34	30,12	29,85	29,85	30,21	10K	29
14/07/2025	1,63%	0,49	30,46	30,54	30,27	30,54	5K	10
11/07/2025	-1,09%	-0,33	29,97	30,33	29,97	30,33	2K	9
10/07/2025	2,33%	0,69	30,30	30,19	30,15	30,63	8K	10
09/07/2025	0,07%	0,02	29,61	29,79	29,58	29,79	32K	18
08/07/2025	-1,20%	-0,36	29,59	29,95	29,49	29,95	6K	71
07/07/2025	1,42%	0,42	29,95	29,97	29,91	30,12	9K	10
04/07/2025	0,82%	0,24	29,53	29,59	28,85	29,59	2K	7
03/07/2025	1,70%	0,49	29,29	29,49	29,29	29,49	793	4
02/07/2025	-3,13%	-0,93	28,80	29,01	28,80	29,19	7K	11
01/07/2025	2,59%	0,75	29,73	29,31	29,31	29,75	53K	31
27/06/2025	-1,23%	-0,36	28,98	29,34	28,81	29,34	3K	13
26/06/2025	1,56%	0,45	29,34	29,00	29,00	29,37	6K	27
25/06/2025	0,42%	0,12	28,89	28,69	28,62	28,89	2K	6
24/06/2025	2,79%	0,78	28,77	27,99	27,99	28,77	4K	7
23/06/2025	-0,74%	-0,21	27,99	27,63	27,63	28,08	64K	18
20/06/2025	2,06%	0,57	28,20	28,65	28,02	28,65	12K	24
18/06/2025	-0,54%	-0,15	27,63	27,24	27,24	27,87	2K	4
17/06/2025	-1,17%	-0,33	27,78	28,38	27,65	28,38	9K	17
16/06/2025	1,30%	0,36	28,11	28,00	28,00	28,44	12K	14
13/06/2025	-0,50%	-0,14	27,75	27,89	27,66	27,91	4K	13
12/06/2025	2,69%	0,73	27,89	27,16	27,16	27,89	8K	32
11/06/2025	-1,56%	-0,43	27,16	27,59	27,12	27,59	3K	13
10/06/2025	-0,76%	-0,21	27,59	27,46	27,33	27,59	3K	7
09/06/2025	0,80%	0,22	27,80	27,58	27,54	27,80	10K	15
06/06/2025	-0,86%	-0,24	27,58	28,29	27,57	28,29	1K	7
05/06/2025	0,14%	0,04	27,82	27,78	27,63	27,82	13K	15
04/06/2025	-4,83%	-1,41	27,78	28,77	27,78	29,69	175K	34
03/06/2025	-1,08%	-0,32	29,19	29,69	29,10	29,69	4K	26
02/06/2025	0,27%	0,08	29,51	29,69	29,43	29,69	2K	8
30/05/2025	0,38%	0,11	29,43	28,78	28,78	29,67	4K	15
29/05/2025	-0,31%	-0,09	29,32	29,41	29,24	29,64	5K	10
28/05/2025	-0,61%	-0,18	29,41	29,43	29,41	29,73	4K	10
27/05/2025	-1,60%	-0,48	29,59	29,99	29,10	29,99	14K	14
26/05/2025	1,31%	0,39	30,07	29,68	29,68	30,09	5K	14
23/05/2025	-0,37%	-0,11	29,68	30,30	29,20	30,30	7K	18
22/05/2025	0,91%	0,27	29,79	29,61	29,49	29,97	6K	17
21/05/2025	0,41%	0,12	29,52	28,81	28,81	29,61	6K	44
20/05/2025	8,09%	2,20	29,40	27,21	27,21	29,40	78K	73
19/05/2025	1,72%	0,46	27,20	27,09	27,05	27,21	20K	14
16/05/2025	1,91%	0,50	26,74	26,44	26,44	26,74	31K	18
15/05/2025	3,39%	0,86	26,24	26,75	25,86	26,75	6K	12
14/05/2025	-0,35%	-0,09	25,38	25,94	25,20	25,94	1K	27
13/05/2025	-1,39%	-0,36	25,47	26,04	25,35	26,04	3K	20
12/05/2025	-2,27%	-0,60	25,83	26,20	25,75	26,20	13K	25
09/05/2025	-4,86%	-1,35	26,43	26,32	26,10	26,48	29K	35
08/05/2025	2,55%	0,69	27,78	26,66	26,25	27,78	6K	20
07/05/2025	-1,85%	-0,51	27,09	27,78	27,09	27,78	4K	13
06/05/2025	1,32%	0,36	27,60	27,42	27,42	27,91	24K	14
05/05/2025	-0,66%	-0,18	27,24	27,41	26,85	27,41	4K	10
02/05/2025	1,07%	0,29	27,42	27,37	27,12	27,42	8K	40
30/04/2025	0,37%	0,10	27,13	27,46	27,13	27,69	29K	15
29/04/2025	-0,22%	-0,06	27,03	27,13	26,82	27,27	5K	20
28/04/2025	3,63%	0,95	27,09	26,67	26,61	27,10	2K	11
25/04/2025	-0,65%	-0,17	26,14	26,58	26,14	26,61	3K	11
24/04/2025	-1,24%	-0,33	26,31	26,91	26,18	26,91	3K	13
23/04/2025	-	-	26,64	26,99	26,36	26,99	7K	25

Date,Open,High,Low,Close,Volume
30-Oct-25,32.07,32.19,32.07,32.07,7829
29-Oct-25,32.91,32.91,31.90,31.98,11797
28-Oct-25,32.04,32.94,32.04,32.94,15282
27-Oct-25,31.59,31.92,31.59,31.92,13550
24-Oct-25,31.77,31.77,31.50,31.66,950
23-Oct-25,31.04,31.45,31.04,31.45,8018
22-Oct-25,31.11,31.68,31.11,31.68,6400
21-Oct-25,31.35,31.35,31.02,31.11,4928
20-Oct-25,31.32,31.32,31.11,31.20,9096
17-Oct-25,30.43,31.52,30.43,31.41,12128
16-Oct-25,31.08,31.28,31.08,31.28,1492
15-Oct-25,31.02,31.11,30.87,30.99,2631
14-Oct-25,30.84,31.05,30.07,30.07,2410
13-Oct-25,30.72,30.72,30.42,30.57,2269
10-Oct-25,30.75,31.34,30.72,31.08,38077
09-Oct-25,30.39,30.39,30.21,30.30,1300
08-Oct-25,30.39,30.39,30.06,30.06,482
07-Oct-25,30.25,30.25,29.73,30.15,2006
06-Oct-25,30.56,30.56,29.95,29.95,26723
03-Oct-25,30.31,30.54,30.21,30.25,1820
02-Oct-25,30.91,30.91,30.33,30.33,1033
01-Oct-25,30.87,30.96,30.60,30.60,7176
30-Sep-25,30.42,30.90,30.42,30.87,801
29-Sep-25,30.03,30.63,30.03,30.42,1550
26-Sep-25,30.60,30.60,30.42,30.42,6206
25-Sep-25,30.45,30.45,30.06,30.06,41987
24-Sep-25,30.12,30.12,30.00,30.09,3516
23-Sep-25,30.26,30.26,29.94,30.06,52088
22-Sep-25,30.39,30.75,30.39,30.48,914
19-Sep-25,30.76,30.76,30.36,30.60,1369
18-Sep-25,30.36,30.45,30.26,30.45,3986
17-Sep-25,31.14,31.14,30.98,30.98,24269
16-Sep-25,31.02,31.23,31.02,31.20,903
15-Sep-25,31.50,31.65,31.29,31.40,5397
12-Sep-25,31.86,31.86,31.61,31.61,127
11-Sep-25,31.60,31.60,31.60,31.60,31
10-Sep-25,31.99,31.99,31.60,31.60,11173
09-Sep-25,32.22,32.34,32.19,32.34,645
08-Sep-25,32.13,32.13,31.89,31.92,3544
05-Sep-25,32.27,32.84,31.86,32.84,6753
04-Sep-25,32.16,32.16,31.95,31.95,351
03-Sep-25,31.58,31.95,31.58,31.95,9305
02-Sep-25,31.99,32.05,31.44,32.04,24409
01-Sep-25,32.84,32.84,32.84,32.84,32
29-Aug-25,32.04,32.61,31.83,32.31,14154
28-Aug-25,32.08,32.25,31.98,32.04,6643
27-Aug-25,32.31,32.64,32.31,32.64,8707
26-Aug-25,32.34,32.34,31.90,31.90,1059
25-Aug-25,32.50,32.50,32.01,32.01,2978
22-Aug-25,32.65,32.65,32.34,32.49,14394
21-Aug-25,32.31,32.40,32.31,32.40,2299
20-Aug-25,32.43,32.58,32.43,32.52,5914
19-Aug-25,32.03,32.22,32.03,32.10,1769
18-Aug-25,31.52,31.85,31.41,31.77,18143
15-Aug-25,31.41,31.44,31.38,31.44,18346
14-Aug-25,31.32,31.52,31.26,31.41,3516
13-Aug-25,31.37,31.50,31.32,31.32,4840
12-Aug-25,31.38,31.38,31.09,31.09,5305
11-Aug-25,30.40,31.37,30.40,31.37,639
08-Aug-25,30.69,30.96,30.69,30.90,6463
07-Aug-25,31.21,31.21,30.06,30.45,6637
06-Aug-25,30.14,31.47,30.14,30.90,5428
05-Aug-25,30.15,30.57,30.15,30.57,8263
04-Aug-25,30.05,30.51,30.05,30.36,4347
01-Aug-25,31.37,31.37,30.15,30.30,5913
31-Jul-25,30.26,31.37,29.98,31.37,17870
30-Jul-25,30.27,31.03,30.27,30.96,987
29-Jul-25,31.46,31.46,30.66,30.81,7190
28-Jul-25,31.96,31.96,31.02,31.26,7267
25-Jul-25,31.47,31.90,31.44,31.90,9983
24-Jul-25,30.38,32.31,30.38,31.95,447
23-Jul-25,31.32,31.32,31.00,31.00,8853
22-Jul-25,31.22,31.53,31.22,31.53,8508
21-Jul-25,30.63,31.11,30.63,30.96,6612
18-Jul-25,30.63,30.63,30.39,30.63,7946
17-Jul-25,30.63,30.63,30.24,30.42,4434
16-Jul-25,30.33,30.63,30.33,30.55,5222
15-Jul-25,29.85,30.21,29.85,30.12,9858
14-Jul-25,30.54,30.54,30.27,30.46,4589
11-Jul-25,30.33,30.33,29.97,29.97,1741
10-Jul-25,30.19,30.63,30.15,30.30,7529
09-Jul-25,29.79,29.79,29.58,29.61,32042
08-Jul-25,29.95,29.95,29.49,29.59,6138
07-Jul-25,29.97,30.12,29.91,29.95,9169
04-Jul-25,29.59,29.59,28.85,29.53,2298
03-Jul-25,29.49,29.49,29.29,29.29,793
02-Jul-25,29.01,29.19,28.80,28.80,7283
01-Jul-25,29.31,29.75,29.31,29.73,53151
27-Jun-25,29.34,29.34,28.81,28.98,3304
26-Jun-25,29.00,29.37,29.00,29.34,5774
25-Jun-25,28.69,28.89,28.62,28.89,2094
24-Jun-25,27.99,28.77,27.99,28.77,3525
23-Jun-25,27.63,28.08,27.63,27.99,64139
20-Jun-25,28.65,28.65,28.02,28.20,12327
18-Jun-25,27.24,27.87,27.24,27.63,2343
17-Jun-25,28.38,28.38,27.65,27.78,8980
16-Jun-25,28.00,28.44,28.00,28.11,12381
13-Jun-25,27.89,27.91,27.66,27.75,4058
12-Jun-25,27.16,27.89,27.16,27.89,8133
11-Jun-25,27.59,27.59,27.12,27.16,2994
10-Jun-25,27.46,27.59,27.33,27.59,3493
09-Jun-25,27.58,27.80,27.54,27.80,9774
06-Jun-25,28.29,28.29,27.57,27.58,1109
05-Jun-25,27.78,27.82,27.63,27.82,12738
04-Jun-25,28.77,29.69,27.78,27.78,174886
03-Jun-25,29.69,29.69,29.10,29.19,4155
02-Jun-25,29.69,29.69,29.43,29.51,1978
30-May-25,28.78,29.67,28.78,29.43,3882
29-May-25,29.41,29.64,29.24,29.32,4731
28-May-25,29.43,29.73,29.41,29.41,3663
27-May-25,29.99,29.99,29.10,29.59,13760
26-May-25,29.68,30.09,29.68,30.07,4698
23-May-25,30.30,30.30,29.20,29.68,7065
22-May-25,29.61,29.97,29.49,29.79,5513
21-May-25,28.81,29.61,28.81,29.52,6488
20-May-25,27.21,29.40,27.21,29.40,78393
19-May-25,27.09,27.21,27.05,27.20,19698
16-May-25,26.44,26.74,26.44,26.74,31382
15-May-25,26.75,26.75,25.86,26.24,5591
14-May-25,25.94,25.94,25.20,25.38,1220
13-May-25,26.04,26.04,25.35,25.47,3497
12-May-25,26.20,26.20,25.75,25.83,12971
09-May-25,26.32,26.48,26.10,26.43,28592
08-May-25,26.66,27.78,26.25,27.78,5905
07-May-25,27.78,27.78,27.09,27.09,4093
06-May-25,27.42,27.91,27.42,27.60,24367
05-May-25,27.41,27.41,26.85,27.24,4396
02-May-25,27.37,27.42,27.12,27.42,7845
30-Apr-25,27.46,27.69,27.13,27.13,28720
29-Apr-25,27.13,27.27,26.82,27.03,5100
28-Apr-25,26.67,27.10,26.61,27.09,1637
25-Apr-25,26.58,26.61,26.14,26.14,2943
24-Apr-25,26.91,26.91,26.18,26.31,3188
23-Apr-25,26.99,26.99,26.36,26.64,7112

*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: V1OD34