Cotação atual, histórico e gráfico do papel: V1RS34

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 V1RS34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
29/11/2023	-0,58%	-0,09	15,44	15,44	15,44	15,44	15	1
21/11/2023	2,17%	0,33	15,53	15,53	15,53	15,53	5K	1
20/11/2023	-0,72%	-0,11	15,20	15,31	15,20	15,31	5K	2
10/11/2023	1,86%	0,28	15,31	15,31	15,31	15,31	5K	1
07/11/2023	2,38%	0,35	15,03	15,03	15,03	15,03	5K	1
30/10/2023	-2,65%	-0,40	14,68	14,68	14,68	14,68	6K	1
24/10/2023	-7,03%	-1,14	15,08	15,01	15,01	15,08	5K	6
16/10/2023	-2,58%	-0,43	16,22	16,22	16,22	16,22	5K	1
13/10/2023	5,11%	0,81	16,65	16,54	16,54	16,65	6K	2
11/09/2023	-1,25%	-0,20	15,84	15,84	15,84	15,84	39K	1
08/09/2023	1,65%	0,26	16,04	16,04	16,04	16,04	1K	1

05/09/2023	-0,50%	-0,08	15,78	15,84	15,78	15,84	142	2
04/09/2023	0,70%	0,11	15,86	15,86	15,86	15,86	15	1
01/09/2023	2,01%	0,31	15,75	17,60	15,75	17,60	3K	5
15/08/2023	0,26%	0,04	15,44	15,44	15,44	15,44	15	1
14/08/2023	2,46%	0,37	15,40	15,40	15,40	15,40	15	1
10/08/2023	-0,99%	-0,15	15,03	15,02	15,02	15,03	90K	2
09/08/2023	4,69%	0,68	15,18	15,18	15,18	15,18	5K	2
02/08/2023	1,90%	0,27	14,50	14,54	14,50	14,57	262K	4
31/07/2023	-1,32%	-0,19	14,23	14,30	14,23	14,30	600K	8
28/07/2023	-1,03%	-0,15	14,42	14,30	14,30	14,45	260K	5
11/07/2023	-0,82%	-0,12	14,57	14,57	14,57	14,57	14	1
06/07/2023	2,66%	0,38	14,69	14,69	14,69	14,69	88K	1
05/07/2023	0,07%	0,01	14,31	14,27	14,27	14,31	171K	2
30/06/2023	0,21%	0,03	14,30	14,30	14,30	14,30	5K	1
29/06/2023	0,71%	0,10	14,27	14,27	14,27	14,27	5K	1
27/06/2023	-0,56%	-0,08	14,17	13,25	13,25	14,17	160	3
20/06/2023	2,96%	0,41	14,25	14,35	14,25	14,35	10K	4
13/06/2023	-4,88%	-0,71	13,84	13,84	13,84	13,84	5K	1
02/06/2023	-0,89%	-0,13	14,55	14,55	14,55	14,55	145	1
31/05/2023	3,75%	0,53	14,68	14,68	14,68	14,68	5K	1
23/05/2023	-1,05%	-0,15	14,15	14,15	14,15	14,15	14	1
22/05/2023	0,63%	0,09	14,30	14,51	14,30	14,51	5K	2
17/05/2023	0,42%	0,06	14,21	14,21	14,21	14,21	99	1
16/05/2023	1,80%	0,25	14,15	14,15	14,15	14,15	5K	1
09/05/2023	11,29%	1,41	13,90	13,92	13,90	13,92	41	3
02/05/2023	-0,24%	-0,03	12,49	12,49	12,49	12,49	324	1
27/04/2023	0,00%	0,00	12,52	12,52	12,52	12,52	25	1
13/03/2023	0,40%	0,05	12,52	12,52	12,52	12,52	12	1
07/03/2023	-2,50%	-0,32	12,47	12,47	12,47	12,47	336	1
06/03/2023	1,67%	0,21	12,79	12,79	12,79	12,79	12	1
01/03/2023	4,83%	0,58	12,58	12,58	12,58	12,58	339	1
28/02/2023	1,61%	0,19	12,00	12,00	12,00	12,00	12	1
27/02/2023	-1,50%	-0,18	11,81	11,81	11,81	11,81	11	1
22/02/2023	-1,72%	-0,21	11,99	11,99	11,99	11,99	11	1
16/02/2023	-0,25%	-0,03	12,20	12,20	12,20	12,20	12	1
13/02/2023	1,24%	0,15	12,23	12,23	12,23	12,23	12	1
06/02/2023	-3,51%	-0,44	12,08	12,11	12,08	12,11	28K	4
02/02/2023	1,21%	0,15	12,52	12,52	12,52	12,52	62	1
12/01/2023	-1,51%	-0,19	12,37	12,37	12,37	12,37	12	1
12/12/2022	0,00%	0,00	12,56	12,56	12,56	13,04	42K	29
07/12/2022	-0,16%	-0,02	12,56	12,64	12,56	12,64	37	2
02/12/2022	1,94%	0,24	12,58	12,58	12,58	12,58	37	1
29/11/2022	-94,92%	-230,42	12,34	12,34	12,34	12,34	12	1
06/09/2022	9,25%	20,56	242,76	242,76	242,76	242,76	1K	1
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
29-Nov-23,15.44,15.44,15.44,15.44,15
21-Nov-23,15.53,15.53,15.53,15.53,5435
20-Nov-23,15.31,15.31,15.20,15.20,5335
10-Nov-23,15.31,15.31,15.31,15.31,5358
07-Nov-23,15.03,15.03,15.03,15.03,5260
30-Oct-23,14.68,14.68,14.68,14.68,5872
24-Oct-23,15.01,15.08,15.01,15.08,5485
16-Oct-23,16.22,16.22,16.22,16.22,4866
13-Oct-23,16.54,16.65,16.54,16.65,5810
11-Sep-23,15.84,15.84,15.84,15.84,38998
08-Sep-23,16.04,16.04,16.04,16.04,1186
05-Sep-23,15.84,15.84,15.78,15.78,142
04-Sep-23,15.86,15.86,15.86,15.86,15
01-Sep-23,17.60,17.60,15.75,15.75,3370
15-Aug-23,15.44,15.44,15.44,15.44,15
14-Aug-23,15.40,15.40,15.40,15.40,15
10-Aug-23,15.02,15.03,15.02,15.03,90255
09-Aug-23,15.18,15.18,15.18,15.18,5313
02-Aug-23,14.54,14.57,14.50,14.50,261776
31-Jul-23,14.30,14.30,14.23,14.23,599637
28-Jul-23,14.30,14.45,14.30,14.42,259946
11-Jul-23,14.57,14.57,14.57,14.57,14
06-Jul-23,14.69,14.69,14.69,14.69,88140
05-Jul-23,14.27,14.31,14.27,14.31,171480
30-Jun-23,14.30,14.30,14.30,14.30,5005
29-Jun-23,14.27,14.27,14.27,14.27,4994
27-Jun-23,13.25,14.17,13.25,14.17,160
20-Jun-23,14.35,14.35,14.25,14.25,9995
13-Jun-23,13.84,13.84,13.84,13.84,4705
02-Jun-23,14.55,14.55,14.55,14.55,145
31-May-23,14.68,14.68,14.68,14.68,4991
23-May-23,14.15,14.15,14.15,14.15,14
22-May-23,14.51,14.51,14.30,14.30,5150
17-May-23,14.21,14.21,14.21,14.21,99
16-May-23,14.15,14.15,14.15,14.15,4952
09-May-23,13.92,13.92,13.90,13.90,41
02-May-23,12.49,12.49,12.49,12.49,324
27-Apr-23,12.52,12.52,12.52,12.52,25
13-Mar-23,12.52,12.52,12.52,12.52,12
07-Mar-23,12.47,12.47,12.47,12.47,336
06-Mar-23,12.79,12.79,12.79,12.79,12
01-Mar-23,12.58,12.58,12.58,12.58,339
28-Feb-23,12.00,12.00,12.00,12.00,12
27-Feb-23,11.81,11.81,11.81,11.81,11
22-Feb-23,11.99,11.99,11.99,11.99,11
16-Feb-23,12.20,12.20,12.20,12.20,12
13-Feb-23,12.23,12.23,12.23,12.23,12
06-Feb-23,12.11,12.11,12.08,12.08,27940
02-Feb-23,12.52,12.52,12.52,12.52,62
12-Jan-23,12.37,12.37,12.37,12.37,12
12-Dec-22,12.56,13.04,12.56,12.56,42428
07-Dec-22,12.64,12.64,12.56,12.56,37
02-Dec-22,12.58,12.58,12.58,12.58,37
29-Nov-22,12.34,12.34,12.34,12.34,12
06-Sep-22,242.76,242.76,242.76,242.76,1213
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

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: V1RS34