Cotação atual, histórico e gráfico do papel: V1RT34
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 |
| 10/10/2025 | 5,00% | 4,50 | 94,47 | 97,48 | 94,47 | 98,63 | 8K | 5 |
| 09/10/2025 | 0,59% | 0,53 | 89,97 | 90,97 | 89,97 | 90,99 | 46K | 3 |
| 08/10/2025 | 4,61% | 3,94 | 89,44 | 87,75 | 87,75 | 89,44 | 10K | 2 |
| 07/10/2025 | -1,12% | -0,97 | 85,50 | 85,93 | 84,86 | 85,93 | 7K | 3 |
| 06/10/2025 | 0,56% | 0,48 | 86,47 | 88,09 | 86,47 | 88,86 | 72K | 4 |
| 03/10/2025 | 1,52% | 1,29 | 85,99 | 85,99 | 85,99 | 85,99 | 4K | 1 |
| 02/10/2025 | -1,79% | -1,54 | 84,70 | 87,47 | 84,70 | 87,47 | 2K | 2 |
|
|
| 01/10/2025 | 11,83% | 9,12 | 86,24 | 84,83 | 84,14 | 86,24 | 56K | 5 |
| 30/09/2025 | 0,61% | 0,47 | 77,12 | 77,12 | 77,12 | 77,12 | 4K | 1 |
| 29/09/2025 | 3,57% | 2,64 | 76,65 | 77,28 | 76,65 | 77,28 | 5K | 3 |
| 26/09/2025 | -0,63% | -0,47 | 74,01 | 74,01 | 74,01 | 74,01 | 10K | 2 |
| 25/09/2025 | -1,38% | -1,04 | 74,48 | 74,44 | 74,44 | 74,88 | 2K | 3 |
| 24/09/2025 | 0,53% | 0,40 | 75,52 | 76,50 | 75,50 | 76,94 | 4K | 4 |
| 23/09/2025 | -6,85% | -5,52 | 75,12 | 75,00 | 74,88 | 77,18 | 116K | 7 |
| 22/09/2025 | 6,44% | 4,88 | 80,64 | 76,56 | 76,56 | 80,65 | 28K | 5 |
| 19/09/2025 | 0,74% | 0,56 | 75,76 | 75,92 | 75,68 | 75,92 | 7K | 3 |
| 18/09/2025 | 3,50% | 2,54 | 75,20 | 74,80 | 74,80 | 75,20 | 8K | 5 |
| 17/09/2025 | -0,47% | -0,34 | 72,66 | 72,66 | 72,66 | 72,66 | 4K | 1 |
| 16/09/2025 | -1,46% | -1,08 | 73,00 | 73,00 | 73,00 | 73,00 | 73 | 1 |
| 15/09/2025 | 2,05% | 1,49 | 74,08 | 74,83 | 74,08 | 74,92 | 7K | 4 |
| 12/09/2025 | -0,08% | -0,06 | 72,59 | 73,05 | 72,59 | 73,14 | 4K | 4 |
| 11/09/2025 | -1,96% | -1,45 | 72,65 | 73,00 | 72,65 | 73,00 | 145 | 2 |
| 10/09/2025 | 11,55% | 7,67 | 74,10 | 76,42 | 73,20 | 76,42 | 205K | 13 |
| 05/09/2025 | 0,00% | 0,00 | 66,43 | 66,43 | 66,43 | 66,43 | 664 | 1 |
| 02/09/2025 | -4,55% | -3,17 | 66,43 | 66,43 | 66,43 | 66,43 | 199 | 1 |
| 29/08/2025 | -2,71% | -1,94 | 69,60 | 69,30 | 69,25 | 69,60 | 187K | 4 |
| 28/08/2025 | 1,84% | 1,29 | 71,54 | 71,54 | 71,54 | 71,54 | 214 | 1 |
| 27/08/2025 | -1,22% | -0,87 | 70,25 | 70,25 | 70,25 | 70,25 | 286K | 3 |
| 26/08/2025 | -0,25% | -0,18 | 71,12 | 69,90 | 69,80 | 71,12 | 71K | 3 |
| 21/08/2025 | 0,00% | 0,00 | 71,30 | 71,30 | 71,30 | 71,30 | 2K | 1 |
| 19/08/2025 | -2,73% | -2,00 | 71,30 | 71,30 | 71,30 | 71,30 | 361K | 6 |
| 18/08/2025 | -0,41% | -0,30 | 73,30 | 73,30 | 73,30 | 73,30 | 2K | 1 |
| 13/08/2025 | 10,49% | 6,99 | 73,60 | 73,60 | 73,60 | 73,60 | 73 | 1 |
| 10/07/2025 | 7,61% | 4,71 | 66,61 | 66,61 | 66,61 | 66,61 | 2M | 1 |
| 11/06/2025 | -3,88% | -2,50 | 61,90 | 61,90 | 61,90 | 61,90 | 122K | 1 |
| 04/06/2025 | 4,80% | 2,95 | 64,40 | 64,40 | 64,40 | 64,40 | 157K | 1 |
| 14/05/2025 | - | - | 61,45 | 61,45 | 61,45 | 61,45 | 2M | 2 |
Date,Open,High,Low,Close,Volume
10-Oct-25,97.48,98.63,94.47,94.47,8058
09-Oct-25,90.97,90.99,89.97,89.97,45937
08-Oct-25,87.75,89.44,87.75,89.44,9608
07-Oct-25,85.93,85.93,84.86,85.50,6654
06-Oct-25,88.09,88.86,86.47,86.47,72133
03-Oct-25,85.99,85.99,85.99,85.99,4127
02-Oct-25,87.47,87.47,84.70,84.70,1781
01-Oct-25,84.83,86.24,84.14,86.24,55999
30-Sep-25,77.12,77.12,77.12,77.12,3701
29-Sep-25,77.28,77.28,76.65,76.65,5219
26-Sep-25,74.01,74.01,74.01,74.01,9991
25-Sep-25,74.44,74.88,74.44,74.48,1564
24-Sep-25,76.50,76.94,75.50,75.52,4477
23-Sep-25,75.00,77.18,74.88,75.12,116390
22-Sep-25,76.56,80.65,76.56,80.64,28319
19-Sep-25,75.92,75.92,75.68,75.76,7194
18-Sep-25,74.80,75.20,74.80,75.20,8166
17-Sep-25,72.66,72.66,72.66,72.66,4214
16-Sep-25,73.00,73.00,73.00,73.00,73
15-Sep-25,74.83,74.92,74.08,74.08,7442
12-Sep-25,73.05,73.14,72.59,72.59,4365
11-Sep-25,73.00,73.00,72.65,72.65,145
10-Sep-25,76.42,76.42,73.20,74.10,205491
05-Sep-25,66.43,66.43,66.43,66.43,664
02-Sep-25,66.43,66.43,66.43,66.43,199
29-Aug-25,69.30,69.60,69.25,69.60,186967
28-Aug-25,71.54,71.54,71.54,71.54,214
27-Aug-25,70.25,70.25,70.25,70.25,285917
26-Aug-25,69.90,71.12,69.80,71.12,71475
21-Aug-25,71.30,71.30,71.30,71.30,1639
19-Aug-25,71.30,71.30,71.30,71.30,361491
18-Aug-25,73.30,73.30,73.30,73.30,1759
13-Aug-25,73.60,73.60,73.60,73.60,73
10-Jul-25,66.61,66.61,66.61,66.61,2085758
11-Jun-25,61.90,61.90,61.90,61.90,122190
04-Jun-25,64.40,64.40,64.40,64.40,157136
14-May-25,61.45,61.45,61.45,61.45,1653005
*exoneração de responsabilidade e termos de uso