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
03/06/2026	-0,24%	-0,09	37,39	36,86	36,86	37,90	15K	31
02/06/2026	-0,64%	-0,24	37,48	37,34	37,34	37,72	2K	3
01/06/2026	0,00%	0,00	37,72	37,72	37,24	37,72	1K	4
29/05/2026	-0,63%	-0,24	37,72	37,95	37,72	37,96	303	6
28/05/2026	0,74%	0,28	37,96	37,70	37,70	37,96	3K	5
27/05/2026	1,29%	0,48	37,68	36,90	36,90	37,68	2K	6
26/05/2026	0,76%	0,28	37,20	37,20	37,20	37,20	4K	1
25/05/2026	-1,47%	-0,55	36,92	36,99	36,92	36,99	4K	3
22/05/2026	-0,87%	-0,33	37,47	37,80	37,47	37,80	1K	2
21/05/2026	-1,49%	-0,57	37,80	37,28	37,28	37,80	900	5
20/05/2026	0,13%	0,05	38,37	38,35	38,35	38,37	2K	3
19/05/2026	2,90%	1,08	38,32	37,01	37,01	38,32	3K	6
18/05/2026	0,32%	0,12	37,24	37,16	37,16	37,56	274K	7
15/05/2026	-3,93%	-1,52	37,12	37,85	37,12	37,85	275K	19
14/05/2026	2,77%	1,04	38,64	38,63	38,63	39,00	281K	11
13/05/2026	1,90%	0,70	37,60	37,52	37,52	37,60	2K	2
12/05/2026	-8,39%	-3,38	36,90	40,69	36,90	40,69	5K	20
11/05/2026	1,51%	0,60	40,28	40,00	40,00	40,32	16K	8
08/05/2026	1,95%	0,76	39,68	38,14	38,14	39,68	236	4
07/05/2026	-1,92%	-0,76	38,92	39,39	38,84	39,39	18K	7
06/05/2026	2,16%	0,84	39,68	39,76	39,40	39,80	277	4
05/05/2026	-2,12%	-0,84	38,84	40,08	38,35	40,08	13K	10
04/05/2026	0,71%	0,28	39,68	39,40	39,24	39,80	1K	27
30/04/2026	1,97%	0,76	39,40	39,46	39,40	39,69	355	4
29/04/2026	-0,10%	-0,04	38,64	39,07	38,58	39,07	310	5
28/04/2026	10,51%	3,68	38,68	36,68	36,68	38,73	13K	21
27/04/2026	-9,79%	-3,80	35,00	38,02	35,00	38,70	963	7
24/04/2026	0,00%	0,00	38,80	39,19	38,76	39,19	2K	16
23/04/2026	1,46%	0,56	38,80	38,56	38,56	38,80	6K	3
22/04/2026	-2,25%	-0,88	38,24	39,52	37,98	39,52	4K	16
20/04/2026	1,24%	0,48	39,12	39,03	39,03	39,23	7K	7
17/04/2026	-0,62%	-0,24	38,64	38,17	38,17	38,64	114	2
16/04/2026	0,00%	0,00	38,88	39,20	38,88	39,20	352	2
15/04/2026	-0,10%	-0,04	38,88	38,14	38,14	38,96	10K	6
14/04/2026	-0,21%	-0,08	38,92	38,62	38,62	38,92	658	3
13/04/2026	-0,31%	-0,12	39,00	39,24	38,88	39,24	507	4
10/04/2026	-2,40%	-0,96	39,12	39,70	39,12	39,70	38K	30
09/04/2026	-0,40%	-0,16	40,08	40,08	40,08	40,08	10K	2
08/04/2026	2,13%	0,84	40,24	40,00	40,00	40,24	1K	4
07/04/2026	1,44%	0,56	39,40	39,39	39,39	39,42	3K	3
06/04/2026	-0,72%	-0,28	38,84	39,08	38,84	39,08	7K	24
02/04/2026	0,62%	0,24	39,12	39,08	39,08	39,32	17K	4
01/04/2026	0,31%	0,12	38,88	38,76	38,76	39,04	24K	4
31/03/2026	0,73%	0,28	38,76	38,48	38,48	39,48	13K	5
30/03/2026	0,63%	0,24	38,48	38,28	38,28	38,48	730	2
27/03/2026	-0,44%	-0,17	38,24	38,80	38,07	38,80	16K	10
26/03/2026	-0,60%	-0,23	38,41	38,41	38,41	38,41	960	1
25/03/2026	-0,16%	-0,06	38,64	39,09	38,25	39,09	3K	5
24/03/2026	2,14%	0,81	38,70	38,27	38,27	38,70	9K	6
23/03/2026	-0,16%	-0,06	37,89	38,18	37,89	38,18	1K	4
20/03/2026	1,25%	0,47	37,95	38,48	37,95	38,50	2K	8
19/03/2026	-0,32%	-0,12	37,48	37,92	37,48	37,92	2K	7
18/03/2026	-1,47%	-0,56	37,60	37,60	37,60	37,60	1K	1
17/03/2026	0,00%	0,00	38,16	38,16	38,16	38,16	38	1
16/03/2026	0,32%	0,12	38,16	38,28	38,16	38,28	1K	4
13/03/2026	1,17%	0,44	38,04	37,84	37,84	38,04	16K	3
12/03/2026	1,92%	0,71	37,60	36,76	36,76	37,60	13K	13
11/03/2026	-5,46%	-2,13	36,89	36,80	36,80	36,89	73	2
10/03/2026	4,56%	1,70	39,02	37,70	37,12	39,02	4K	16
09/03/2026	-2,00%	-0,76	37,32	37,20	36,76	37,35	4K	6
06/03/2026	-1,45%	-0,56	38,08	37,96	37,96	38,08	569	3
05/03/2026	-0,95%	-0,37	38,64	38,88	38,52	38,88	40K	16
04/03/2026	0,13%	0,05	39,01	38,18	38,18	39,23	388	6
03/03/2026	-0,51%	-0,20	38,96	38,36	38,36	38,96	40K	7
02/03/2026	-0,41%	-0,16	39,16	39,32	39,04	39,36	29K	9
27/02/2026	-0,78%	-0,31	39,32	40,03	39,32	40,03	3K	8
26/02/2026	-2,53%	-1,03	39,63	41,07	39,63	41,07	27K	9
25/02/2026	0,79%	0,32	40,66	40,56	40,56	40,66	730	4
24/02/2026	0,55%	0,22	40,34	40,92	40,30	41,12	2K	7
23/02/2026	-1,08%	-0,44	40,12	40,20	40,12	40,64	1K	5
20/02/2026	0,70%	0,28	40,56	40,76	40,30	40,96	8K	17
19/02/2026	-2,14%	-0,88	40,28	41,99	40,04	41,99	5K	17
18/02/2026	1,38%	0,56	41,16	41,00	40,64	41,16	3K	11
13/02/2026	0,59%	0,24	40,60	40,24	40,24	40,84	3K	11
12/02/2026	-1,37%	-0,56	40,36	40,44	40,28	40,76	6K	19
11/02/2026	2,71%	1,08	40,92	39,90	39,90	40,92	2K	19
10/02/2026	-0,33%	-0,13	39,84	39,16	39,16	40,27	2K	8
09/02/2026	1,78%	0,70	39,97	40,00	39,80	40,01	41K	11
06/02/2026	1,71%	0,66	39,27	39,22	39,22	39,27	2K	4
05/02/2026	-5,99%	-2,46	38,61	39,24	37,92	39,24	3K	9
04/02/2026	3,92%	1,55	41,07	40,41	40,41	41,36	25K	25
03/02/2026	0,51%	0,20	39,52	38,88	38,88	39,70	5K	6
02/02/2026	2,61%	1,00	39,32	38,78	38,32	39,36	26K	12
30/01/2026	0,31%	0,12	38,32	38,44	37,96	38,57	9K	8
29/01/2026	1,06%	0,40	38,20	38,00	37,84	38,48	47K	5
28/01/2026	0,08%	0,03	37,80	37,77	37,77	38,00	4K	8
27/01/2026	1,10%	0,41	37,77	37,92	37,44	38,00	36K	8
26/01/2026	-0,21%	-0,08	37,36	37,44	37,19	37,80	54K	13
23/01/2026	2,30%	0,84	37,44	35,86	35,86	37,45	7K	33
22/01/2026	1,41%	0,51	36,60	37,00	36,56	37,40	7K	18
21/01/2026	0,03%	0,01	36,09	36,09	36,06	36,09	3K	5
20/01/2026	0,70%	0,25	36,08	36,28	36,08	36,28	11K	2
19/01/2026	-1,67%	-0,61	35,83	38,00	35,83	38,00	6K	10
16/01/2026	0,44%	0,16	36,44	36,28	36,12	36,49	4K	21
15/01/2026	0,92%	0,33	36,28	36,48	36,01	36,48	26K	9
14/01/2026	1,18%	0,42	35,95	35,96	35,95	36,12	10K	17
13/01/2026	-2,28%	-0,83	35,53	36,36	35,43	36,36	11K	8
12/01/2026	-0,33%	-0,12	36,36	37,00	36,33	37,00	6K	19
09/01/2026	-1,46%	-0,54	36,48	38,48	36,48	38,48	6K	9
08/01/2026	-1,12%	-0,42	37,02	37,52	37,02	37,52	2K	10
07/01/2026	2,30%	0,84	37,44	37,12	37,12	37,76	3K	22
06/01/2026	0,22%	0,08	36,60	36,68	36,28	36,80	218K	11
05/01/2026	1,22%	0,44	36,52	36,08	36,08	36,84	5K	8
02/01/2026	-0,99%	-0,36	36,08	36,44	36,08	36,52	10K	10
30/12/2025	-0,11%	-0,04	36,44	36,56	36,36	36,60	61K	7
29/12/2025	0,83%	0,30	36,48	37,02	36,28	37,02	1K	17
26/12/2025	0,06%	0,02	36,18	36,18	36,04	36,32	14K	9
23/12/2025	0,67%	0,24	36,16	36,16	36,16	36,16	216	2
22/12/2025	0,67%	0,24	35,92	36,04	35,72	36,04	5K	8
19/12/2025	0,34%	0,12	35,68	35,48	35,48	35,72	37K	9
18/12/2025	0,79%	0,28	35,56	35,68	35,32	35,68	14K	8
17/12/2025	1,55%	0,54	35,28	35,35	35,22	35,52	43K	10
16/12/2025	0,43%	0,15	34,74	34,32	34,32	34,74	240	3
15/12/2025	1,50%	0,51	34,59	34,43	34,35	34,59	721	4
12/12/2025	0,44%	0,15	34,08	33,25	33,25	34,08	2K	4
11/12/2025	-0,96%	-0,33	33,93	34,61	33,93	34,61	1K	6
10/12/2025	0,71%	0,24	34,26	34,37	34,17	34,37	85K	9
09/12/2025	0,80%	0,27	34,02	34,74	33,93	34,74	3K	16
08/12/2025	-0,74%	-0,25	33,75	33,32	33,32	34,35	6K	8
05/12/2025	0,83%	0,28	34,00	33,36	33,27	34,05	4K	6
04/12/2025	1,17%	0,39	33,72	33,48	33,45	33,72	905	7
03/12/2025	0,82%	0,27	33,33	33,43	33,33	33,56	2K	18
02/12/2025	0,92%	0,30	33,06	31,54	31,54	33,24	4K	9
01/12/2025	-1,89%	-0,63	32,76	32,72	32,72	33,27	2K	12
28/11/2025	1,18%	0,39	33,39	33,18	33,10	33,39	13K	9
27/11/2025	-0,84%	-0,28	33,00	32,99	31,34	33,00	18K	23
26/11/2025	1,34%	0,44	33,28	33,24	32,91	33,28	2K	8
25/11/2025	0,92%	0,30	32,84	32,50	32,37	32,97	161K	22
24/11/2025	-1,81%	-0,60	32,54	33,14	31,41	33,14	107K	38
21/11/2025	2,79%	0,90	33,14	30,74	30,74	33,58	108K	38
19/11/2025	-1,86%	-0,61	32,24	32,24	32,24	32,24	32	1
18/11/2025	0,27%	0,09	32,85	33,45	32,50	33,45	30K	3
17/11/2025	-0,58%	-0,19	32,76	32,95	32,67	32,95	158K	11
14/11/2025	-	-	32,95	33,09	32,37	33,09	160K	14

Date,Open,High,Low,Close,Volume
03-Jun-26,36.86,37.90,36.86,37.39,15207
02-Jun-26,37.34,37.72,37.34,37.48,1722
01-Jun-26,37.72,37.72,37.24,37.72,1016
29-May-26,37.95,37.96,37.72,37.72,303
28-May-26,37.70,37.96,37.70,37.96,2912
27-May-26,36.90,37.68,36.90,37.68,1841
26-May-26,37.20,37.20,37.20,37.20,4017
25-May-26,36.99,36.99,36.92,36.92,4031
22-May-26,37.80,37.80,37.47,37.47,1086
21-May-26,37.28,37.80,37.28,37.80,900
20-May-26,38.35,38.37,38.35,38.37,1572
19-May-26,37.01,38.32,37.01,38.32,3434
18-May-26,37.16,37.56,37.16,37.24,273803
15-May-26,37.85,37.85,37.12,37.12,275265
14-May-26,38.63,39.00,38.63,38.64,280737
13-May-26,37.52,37.60,37.52,37.60,2253
12-May-26,40.69,40.69,36.90,36.90,4896
11-May-26,40.00,40.32,40.00,40.28,15578
08-May-26,38.14,39.68,38.14,39.68,236
07-May-26,39.39,39.39,38.84,38.92,18091
06-May-26,39.76,39.80,39.40,39.68,277
05-May-26,40.08,40.08,38.35,38.84,13034
04-May-26,39.40,39.80,39.24,39.68,1149
30-Apr-26,39.46,39.69,39.40,39.40,355
29-Apr-26,39.07,39.07,38.58,38.64,310
28-Apr-26,36.68,38.73,36.68,38.68,13462
27-Apr-26,38.02,38.70,35.00,35.00,963
24-Apr-26,39.19,39.19,38.76,38.80,2136
23-Apr-26,38.56,38.80,38.56,38.80,5761
22-Apr-26,39.52,39.52,37.98,38.24,3755
20-Apr-26,39.03,39.23,39.03,39.12,6571
17-Apr-26,38.17,38.64,38.17,38.64,114
16-Apr-26,39.20,39.20,38.88,38.88,352
15-Apr-26,38.14,38.96,38.14,38.88,10146
14-Apr-26,38.62,38.92,38.62,38.92,658
13-Apr-26,39.24,39.24,38.88,39.00,507
10-Apr-26,39.70,39.70,39.12,39.12,38244
09-Apr-26,40.08,40.08,40.08,40.08,10108
08-Apr-26,40.00,40.24,40.00,40.24,1120
07-Apr-26,39.39,39.42,39.39,39.40,2954
06-Apr-26,39.08,39.08,38.84,38.84,6953
02-Apr-26,39.08,39.32,39.08,39.12,17392
01-Apr-26,38.76,39.04,38.76,38.88,23873
31-Mar-26,38.48,39.48,38.48,38.76,12520
30-Mar-26,38.28,38.48,38.28,38.48,730
27-Mar-26,38.80,38.80,38.07,38.24,15549
26-Mar-26,38.41,38.41,38.41,38.41,960
25-Mar-26,39.09,39.09,38.25,38.64,3293
24-Mar-26,38.27,38.70,38.27,38.70,8724
23-Mar-26,38.18,38.18,37.89,37.89,1403
20-Mar-26,38.48,38.50,37.95,37.95,1615
19-Mar-26,37.92,37.92,37.48,37.48,1953
18-Mar-26,37.60,37.60,37.60,37.60,1015
17-Mar-26,38.16,38.16,38.16,38.16,38
16-Mar-26,38.28,38.28,38.16,38.16,1185
13-Mar-26,37.84,38.04,37.84,38.04,16200
12-Mar-26,36.76,37.60,36.76,37.60,12920
11-Mar-26,36.80,36.89,36.80,36.89,73
10-Mar-26,37.70,39.02,37.12,39.02,4438
09-Mar-26,37.20,37.35,36.76,37.32,3991
06-Mar-26,37.96,38.08,37.96,38.08,569
05-Mar-26,38.88,38.88,38.52,38.64,39607
04-Mar-26,38.18,39.23,38.18,39.01,388
03-Mar-26,38.36,38.96,38.36,38.96,40067
02-Mar-26,39.32,39.36,39.04,39.16,29402
27-Feb-26,40.03,40.03,39.32,39.32,3425
26-Feb-26,41.07,41.07,39.63,39.63,26796
25-Feb-26,40.56,40.66,40.56,40.66,730
24-Feb-26,40.92,41.12,40.30,40.34,1896
23-Feb-26,40.20,40.64,40.12,40.12,1447
20-Feb-26,40.76,40.96,40.30,40.56,8391
19-Feb-26,41.99,41.99,40.04,40.28,4764
18-Feb-26,41.00,41.16,40.64,41.16,3403
13-Feb-26,40.24,40.84,40.24,40.60,2563
12-Feb-26,40.44,40.76,40.28,40.36,6307
11-Feb-26,39.90,40.92,39.90,40.92,2183
10-Feb-26,39.16,40.27,39.16,39.84,2239
09-Feb-26,40.00,40.01,39.80,39.97,40720
06-Feb-26,39.22,39.27,39.22,39.27,2471
05-Feb-26,39.24,39.24,37.92,38.61,2675
04-Feb-26,40.41,41.36,40.41,41.07,25115
03-Feb-26,38.88,39.70,38.88,39.52,5038
02-Feb-26,38.78,39.36,38.32,39.32,26258
30-Jan-26,38.44,38.57,37.96,38.32,8782
29-Jan-26,38.00,38.48,37.84,38.20,46960
28-Jan-26,37.77,38.00,37.77,37.80,4014
27-Jan-26,37.92,38.00,37.44,37.77,36358
26-Jan-26,37.44,37.80,37.19,37.36,54174
23-Jan-26,35.86,37.45,35.86,37.44,7186
22-Jan-26,37.00,37.40,36.56,36.60,7488
21-Jan-26,36.09,36.09,36.06,36.09,2850
20-Jan-26,36.28,36.28,36.08,36.08,10737
19-Jan-26,38.00,38.00,35.83,35.83,5686
16-Jan-26,36.28,36.49,36.12,36.44,3529
15-Jan-26,36.48,36.48,36.01,36.28,25527
14-Jan-26,35.96,36.12,35.95,35.95,9970
13-Jan-26,36.36,36.36,35.43,35.53,11133
12-Jan-26,37.00,37.00,36.33,36.36,6152
09-Jan-26,38.48,38.48,36.48,36.48,6157
08-Jan-26,37.52,37.52,37.02,37.02,1975
07-Jan-26,37.12,37.76,37.12,37.44,3408
06-Jan-26,36.68,36.80,36.28,36.60,218371
05-Jan-26,36.08,36.84,36.08,36.52,5121
02-Jan-26,36.44,36.52,36.08,36.08,10495
30-Dec-25,36.56,36.60,36.36,36.44,60504
29-Dec-25,37.02,37.02,36.28,36.48,1206
26-Dec-25,36.18,36.32,36.04,36.18,13765
23-Dec-25,36.16,36.16,36.16,36.16,216
22-Dec-25,36.04,36.04,35.72,35.92,5246
19-Dec-25,35.48,35.72,35.48,35.68,37124
18-Dec-25,35.68,35.68,35.32,35.56,14412
17-Dec-25,35.35,35.52,35.22,35.28,42663
16-Dec-25,34.32,34.74,34.32,34.74,240
15-Dec-25,34.43,34.59,34.35,34.59,721
12-Dec-25,33.25,34.08,33.25,34.08,1634
11-Dec-25,34.61,34.61,33.93,33.93,1129
10-Dec-25,34.37,34.37,34.17,34.26,85361
09-Dec-25,34.74,34.74,33.93,34.02,2665
08-Dec-25,33.32,34.35,33.32,33.75,5568
05-Dec-25,33.36,34.05,33.27,34.00,3828
04-Dec-25,33.48,33.72,33.45,33.72,905
03-Dec-25,33.43,33.56,33.33,33.33,2373
02-Dec-25,31.54,33.24,31.54,33.06,3632
01-Dec-25,32.72,33.27,32.72,32.76,2100
28-Nov-25,33.18,33.39,33.10,33.39,12952
27-Nov-25,32.99,33.00,31.34,33.00,18432
26-Nov-25,33.24,33.28,32.91,33.28,1962
25-Nov-25,32.50,32.97,32.37,32.84,161189
24-Nov-25,33.14,33.14,31.41,32.54,106852
21-Nov-25,30.74,33.58,30.74,33.14,107655
19-Nov-25,32.24,32.24,32.24,32.24,32
18-Nov-25,33.45,33.45,32.50,32.85,29696
17-Nov-25,32.95,32.95,32.67,32.76,157762
14-Nov-25,33.09,33.09,32.37,32.95,160057

*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