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 |
| 25/11/2025 | 0,02% | 0,02 | 91,44 | 91,44 | 91,44 | 91,44 | 457 | 1 |
| 24/11/2025 | 5,97% | 5,15 | 91,42 | 84,54 | 84,54 | 92,07 | 6K | 9 |
| 21/11/2025 | -6,08% | -5,58 | 86,27 | 90,01 | 86,22 | 90,01 | 2K | 3 |
| 19/11/2025 | 3,53% | 3,13 | 91,85 | 93,24 | 90,37 | 93,24 | 268K | 133 |
| 18/11/2025 | 1,11% | 0,97 | 88,72 | 86,61 | 85,90 | 88,72 | 115K | 10 |
| 17/11/2025 | -3,57% | -3,25 | 87,75 | 89,99 | 87,75 | 90,86 | 68K | 55 |
| 14/11/2025 | 5,03% | 4,36 | 91,00 | 83,70 | 83,25 | 93,00 | 116K | 23 |
|
|
| 13/11/2025 | -6,26% | -5,79 | 86,64 | 88,65 | 85,58 | 88,74 | 199K | 131 |
| 12/11/2025 | -2,56% | -2,43 | 92,43 | 96,30 | 92,34 | 96,30 | 20K | 12 |
| 11/11/2025 | -5,36% | -5,37 | 94,86 | 94,86 | 94,86 | 96,05 | 135K | 4 |
| 10/11/2025 | 4,62% | 4,43 | 100,23 | 100,38 | 100,15 | 100,38 | 11K | 3 |
| 07/11/2025 | -3,01% | -2,97 | 95,80 | 93,00 | 90,79 | 96,00 | 85K | 480 |
| 06/11/2025 | -4,75% | -4,93 | 98,77 | 96,71 | 96,71 | 99,48 | 25K | 62 |
| 05/11/2025 | 3,50% | 3,51 | 103,70 | 101,09 | 101,09 | 103,70 | 7K | 4 |
| 04/11/2025 | -1,88% | -1,92 | 100,19 | 102,11 | 96,00 | 102,11 | 5K | 7 |
| 03/11/2025 | -2,01% | -2,09 | 102,11 | 105,30 | 102,11 | 105,30 | 7K | 6 |
| 31/10/2025 | -0,18% | -0,19 | 104,20 | 106,95 | 102,30 | 106,95 | 13K | 99 |
| 30/10/2025 | -2,07% | -2,21 | 104,39 | 106,00 | 104,10 | 106,76 | 15K | 5 |
| 29/10/2025 | 3,60% | 3,70 | 106,60 | 102,91 | 102,91 | 106,97 | 2K | 5 |
| 28/10/2025 | -0,58% | -0,60 | 102,90 | 104,60 | 102,78 | 104,60 | 3K | 4 |
| 27/10/2025 | 3,19% | 3,20 | 103,50 | 102,42 | 102,42 | 103,59 | 16K | 116 |
| 24/10/2025 | 1,42% | 1,40 | 100,30 | 101,03 | 100,00 | 101,40 | 53K | 268 |
| 23/10/2025 | 9,14% | 8,28 | 98,90 | 98,20 | 97,73 | 98,91 | 87K | 8 |
| 22/10/2025 | -4,07% | -3,84 | 90,62 | 99,42 | 88,20 | 99,42 | 29K | 7 |
| 21/10/2025 | -0,42% | -0,40 | 94,46 | 93,86 | 93,86 | 95,20 | 75K | 3 |
| 20/10/2025 | -2,33% | -2,26 | 94,86 | 95,35 | 94,29 | 95,76 | 48K | 5 |
| 17/10/2025 | 0,69% | 0,67 | 97,12 | 97,12 | 97,12 | 97,12 | 971 | 1 |
| 16/10/2025 | -2,58% | -2,55 | 96,45 | 99,00 | 96,45 | 99,00 | 88K | 7 |
| 15/10/2025 | 2,48% | 2,40 | 99,00 | 99,00 | 99,00 | 99,00 | 5K | 1 |
| 14/10/2025 | -1,80% | -1,77 | 96,60 | 93,71 | 93,71 | 99,00 | 5K | 4 |
| 13/10/2025 | 4,13% | 3,90 | 98,37 | 95,22 | 95,22 | 98,37 | 29K | 7 |
| 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
25-Nov-25,91.44,91.44,91.44,91.44,457
24-Nov-25,84.54,92.07,84.54,91.42,5626
21-Nov-25,90.01,90.01,86.22,86.27,1987
19-Nov-25,93.24,93.24,90.37,91.85,267639
18-Nov-25,86.61,88.72,85.90,88.72,115163
17-Nov-25,89.99,90.86,87.75,87.75,68348
14-Nov-25,83.70,93.00,83.25,91.00,115825
13-Nov-25,88.65,88.74,85.58,86.64,198782
12-Nov-25,96.30,96.30,92.34,92.43,19817
11-Nov-25,94.86,96.05,94.86,94.86,135265
10-Nov-25,100.38,100.38,100.15,100.23,11127
07-Nov-25,93.00,96.00,90.79,95.80,84774
06-Nov-25,96.71,99.48,96.71,98.77,24907
05-Nov-25,101.09,103.70,101.09,103.70,6528
04-Nov-25,102.11,102.11,96.00,100.19,4875
03-Nov-25,105.30,105.30,102.11,102.11,7223
31-Oct-25,106.95,106.95,102.30,104.20,12568
30-Oct-25,106.00,106.76,104.10,104.39,15252
29-Oct-25,102.91,106.97,102.91,106.60,1701
28-Oct-25,104.60,104.60,102.78,102.90,2679
27-Oct-25,102.42,103.59,102.42,103.50,16189
24-Oct-25,101.03,101.40,100.00,100.30,53323
23-Oct-25,98.20,98.91,97.73,98.90,87424
22-Oct-25,99.42,99.42,88.20,90.62,29276
21-Oct-25,93.86,95.20,93.86,94.46,75410
20-Oct-25,95.35,95.76,94.29,94.86,47937
17-Oct-25,97.12,97.12,97.12,97.12,971
16-Oct-25,99.00,99.00,96.45,96.45,87821
15-Oct-25,99.00,99.00,99.00,99.00,4752
14-Oct-25,93.71,99.00,93.71,96.60,4501
13-Oct-25,95.22,98.37,95.22,98.37,28604
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