Cotação atual, histórico e gráfico do papel: V1RS34
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 13/05/2022 | -12,97% | -33,10 | 222,20 | 220,03 | 220,03 | 222,33 | 6K | 6 |
| 22/04/2022 | 3,95% | 9,69 | 255,30 | 242,67 | 242,67 | 255,30 | 752 | 3 |
| 25/03/2022 | -22,30% | -70,50 | 245,61 | 248,25 | 245,61 | 248,25 | 493 | 2 |
| 04/01/2022 | 0,61% | 1,91 | 316,11 | 316,11 | 316,11 | 316,11 | 32K | 1 |
| 03/01/2022 | -2,30% | -7,40 | 314,20 | 314,20 | 314,20 | 314,20 | 16K | 1 |
| 23/12/2021 | 1,85% | 5,83 | 321,60 | 321,60 | 321,60 | 321,60 | 16K | 1 |
| 22/12/2021 | -0,69% | -2,20 | 315,77 | 315,77 | 315,77 | 315,77 | 32K | 1 |
| 21/12/2021 | 1,86% | 5,81 | 317,97 | 317,53 | 317,53 | 317,97 | 57K | 3 |
| 13/12/2021 | -1,20% | -3,79 | 312,16 | 312,16 | 312,16 | 312,16 | 312 | 1 |
| 01/12/2021 | -0,49% | -1,55 | 315,95 | 315,95 | 315,95 | 315,95 | 32K | 1 |
| 30/11/2021 | -1,52% | -4,90 | 317,50 | 317,50 | 317,50 | 317,50 | 54K | 1 |
|
|
| 29/11/2021 | 0,24% | 0,77 | 322,40 | 322,40 | 322,40 | 322,40 | 32K | 1 |
| 23/11/2021 | 9,19% | 27,06 | 321,63 | 319,00 | 319,00 | 321,63 | 8K | 2 |
| 12/11/2021 | 1,68% | 4,86 | 294,57 | 294,57 | 294,57 | 294,57 | 29K | 1 |
| 11/11/2021 | -4,79% | -14,59 | 289,71 | 289,00 | 289,00 | 289,71 | 29K | 3 |
| 04/11/2021 | 2,98% | 8,80 | 304,30 | 304,30 | 304,30 | 304,30 | 30K | 1 |
| 01/11/2021 | 0,56% | 1,64 | 295,50 | 295,50 | 295,50 | 295,50 | 27K | 1 |
| 28/10/2021 | 0,98% | 2,86 | 293,86 | 293,86 | 293,86 | 293,86 | 26K | 1 |
| 27/10/2021 | 0,17% | 0,50 | 291,00 | 290,50 | 290,50 | 291,30 | 58K | 11 |
| 14/10/2021 | 1,61% | 4,60 | 290,50 | 290,50 | 290,50 | 290,50 | 49K | 1 |
| 13/10/2021 | 2,18% | 6,10 | 285,90 | 285,90 | 285,90 | 285,90 | 29K | 1 |
| 06/10/2021 | 1,89% | 5,20 | 279,80 | 279,80 | 279,80 | 279,80 | 56K | 1 |
| 30/09/2021 | 2,46% | 6,60 | 274,60 | 274,60 | 274,60 | 274,60 | 55K | 1 |
| 21/09/2021 | 9,40% | 23,02 | 268,00 | 268,00 | 268,00 | 268,00 | 54K | 1 |
| 03/08/2021 | 6,47% | 14,89 | 244,98 | 244,98 | 244,98 | 244,98 | 196K | 1 |
| 14/07/2021 | -3,62% | -8,63 | 230,09 | 230,09 | 230,09 | 230,09 | 184K | 4 |
| 08/07/2021 | 0,29% | 0,69 | 238,72 | 240,96 | 238,72 | 240,96 | 6K | 2 |
| 07/07/2021 | 5,93% | 13,33 | 238,03 | 238,03 | 238,03 | 238,03 | 476 | 1 |
| 02/07/2021 | 2,86% | 6,24 | 224,70 | 224,70 | 224,70 | 224,70 | 2K | 1 |
| 30/06/2021 | 1,61% | 3,46 | 218,46 | 218,46 | 218,46 | 218,46 | 87K | 1 |
| 25/06/2021 | -1,78% | -3,90 | 215,00 | 215,00 | 215,00 | 215,00 | 2K | 1 |
| 14/06/2021 | -1,58% | -3,52 | 218,90 | 218,90 | 218,90 | 218,90 | 1K | 1 |
| 11/06/2021 | -12,09% | -30,58 | 222,42 | 222,42 | 222,42 | 222,42 | 444 | 1 |
| 27/04/2021 | -2,69% | -7,00 | 253,00 | 253,00 | 253,00 | 253,00 | 759 | 1 |
| 29/03/2021 | 10,73% | 25,20 | 260,00 | 259,51 | 259,51 | 260,00 | 3K | 2 |
| 03/03/2021 | -8,28% | -21,20 | 234,80 | 234,80 | 234,80 | 234,80 | 1K | 1 |
| 18/02/2021 | 0,39% | 1,00 | 256,00 | 256,00 | 256,00 | 256,00 | 512 | 1 |
| 17/02/2021 | 0,39% | 1,00 | 255,00 | 255,00 | 255,00 | 255,00 | 510 | 1 |
| 12/02/2021 | -0,78% | -2,00 | 254,00 | 254,00 | 254,00 | 254,00 | 254 | 1 |
| 10/02/2021 | 2,16% | 5,42 | 256,00 | 256,00 | 256,00 | 256,00 | 256 | 1 |
| 03/02/2021 | -1,27% | -3,22 | 250,58 | 250,58 | 250,58 | 250,58 | 1K | 1 |
| 02/02/2021 | -0,20% | -0,50 | 253,80 | 253,80 | 253,80 | 253,80 | 507 | 1 |
| 01/02/2021 | -0,74% | -1,90 | 254,30 | 254,30 | 254,30 | 254,30 | 508 | 1 |
| 28/01/2021 | 1,07% | 2,70 | 256,20 | 255,20 | 255,20 | 256,20 | 2K | 2 |
| 26/01/2021 | -0,39% | -1,00 | 253,50 | 253,50 | 253,50 | 253,50 | 507 | 1 |
| 20/01/2021 | -0,51% | -1,30 | 254,50 | 254,50 | 254,50 | 254,50 | 509 | 1 |
| 19/01/2021 | -2,88% | -7,58 | 255,80 | 255,80 | 255,80 | 255,80 | 1K | 1 |
| 12/01/2021 | -3,71% | -10,16 | 263,38 | 263,38 | 263,38 | 263,38 | 3K | 1 |
| 11/01/2021 | 0,97% | 2,64 | 273,54 | 273,54 | 273,54 | 273,54 | 109K | 1 |
| 07/01/2021 | 1,64% | 4,36 | 270,90 | 272,11 | 270,90 | 272,11 | 5K | 2 |
| 06/01/2021 | -0,02% | -0,06 | 266,54 | 269,01 | 266,15 | 269,01 | 212K | 3 |
| 04/01/2021 | 9,26% | 22,60 | 266,60 | 266,60 | 266,60 | 266,60 | 107K | 1 |
| 11/12/2020 | 6,78% | 15,50 | 244,00 | 242,00 | 242,00 | 244,39 | 17K | 10 |
| 19/05/2020 | 29,20% | 51,64 | 228,50 | 228,50 | 228,50 | 228,50 | 7K | 1 |
| 10/03/2020 | - | - | 176,86 | 176,86 | 176,86 | 176,86 | 71K | 1 |
Date,Open,High,Low,Close,Volume
13-May-22,220.03,222.33,220.03,222.20,5526
22-Apr-22,242.67,255.30,242.67,255.30,752
25-Mar-22,248.25,248.25,245.61,245.61,493
04-Jan-22,316.11,316.11,316.11,316.11,31611
03-Jan-22,314.20,314.20,314.20,314.20,15710
23-Dec-21,321.60,321.60,321.60,321.60,16080
22-Dec-21,315.77,315.77,315.77,315.77,31577
21-Dec-21,317.53,317.97,317.53,317.97,57190
13-Dec-21,312.16,312.16,312.16,312.16,312
01-Dec-21,315.95,315.95,315.95,315.95,31595
30-Nov-21,317.50,317.50,317.50,317.50,53975
29-Nov-21,322.40,322.40,322.40,322.40,32240
23-Nov-21,319.00,321.63,319.00,321.63,7658
12-Nov-21,294.57,294.57,294.57,294.57,29457
11-Nov-21,289.00,289.71,289.00,289.71,29189
04-Nov-21,304.30,304.30,304.30,304.30,30430
01-Nov-21,295.50,295.50,295.50,295.50,26595
28-Oct-21,293.86,293.86,293.86,293.86,26447
27-Oct-21,290.50,291.30,290.50,291.00,58157
14-Oct-21,290.50,290.50,290.50,290.50,49385
13-Oct-21,285.90,285.90,285.90,285.90,28590
06-Oct-21,279.80,279.80,279.80,279.80,55960
30-Sep-21,274.60,274.60,274.60,274.60,54920
21-Sep-21,268.00,268.00,268.00,268.00,53600
03-Aug-21,244.98,244.98,244.98,244.98,195984
14-Jul-21,230.09,230.09,230.09,230.09,184072
08-Jul-21,240.96,240.96,238.72,238.72,6001
07-Jul-21,238.03,238.03,238.03,238.03,476
02-Jul-21,224.70,224.70,224.70,224.70,1572
30-Jun-21,218.46,218.46,218.46,218.46,87384
25-Jun-21,215.00,215.00,215.00,215.00,2150
14-Jun-21,218.90,218.90,218.90,218.90,1094
11-Jun-21,222.42,222.42,222.42,222.42,444
27-Apr-21,253.00,253.00,253.00,253.00,759
29-Mar-21,259.51,260.00,259.51,260.00,3117
03-Mar-21,234.80,234.80,234.80,234.80,1408
18-Feb-21,256.00,256.00,256.00,256.00,512
17-Feb-21,255.00,255.00,255.00,255.00,510
12-Feb-21,254.00,254.00,254.00,254.00,254
10-Feb-21,256.00,256.00,256.00,256.00,256
03-Feb-21,250.58,250.58,250.58,250.58,1252
02-Feb-21,253.80,253.80,253.80,253.80,507
01-Feb-21,254.30,254.30,254.30,254.30,508
28-Jan-21,255.20,256.20,255.20,256.20,2045
26-Jan-21,253.50,253.50,253.50,253.50,507
20-Jan-21,254.50,254.50,254.50,254.50,509
19-Jan-21,255.80,255.80,255.80,255.80,1023
12-Jan-21,263.38,263.38,263.38,263.38,2633
11-Jan-21,273.54,273.54,273.54,273.54,109416
07-Jan-21,272.11,272.11,270.90,270.90,4888
06-Jan-21,269.01,269.01,266.15,266.54,211546
04-Jan-21,266.60,266.60,266.60,266.60,106640
11-Dec-20,242.00,244.39,242.00,244.00,16527
19-May-20,228.50,228.50,228.50,228.50,6855
10-Mar-20,176.86,176.86,176.86,176.86,70744
*exoneração de responsabilidade e termos de uso