Cotação atual, histórico e gráfico do papel: V1TA34

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 V1TA34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
16/05/2022	-0,99%	-1,41	140,84	140,84	140,84	140,84	140	1
04/05/2022	-0,68%	-0,97	142,25	142,25	142,25	142,25	4K	1
27/04/2022	1,04%	1,47	143,22	143,22	143,22	143,22	143	1
25/04/2022	-0,18%	-0,25	141,75	141,75	141,75	141,75	9K	1
19/04/2022	-1,87%	-2,71	142,00	142,00	142,00	142,00	7K	1
18/04/2022	0,00%	0,00	144,71	144,71	144,71	144,71	578	1
14/04/2022	-2,77%	-4,13	144,71	144,70	144,70	144,71	46K	2
31/03/2022	-1,46%	-2,20	148,84	151,04	148,84	151,04	6K	2
30/03/2022	1,20%	1,79	151,04	151,04	151,04	151,04	151	1
28/03/2022	2,35%	3,42	149,25	149,25	149,25	149,25	1K	1
24/03/2022	-1,83%	-2,72	145,83	145,83	145,83	145,83	1K	1

18/03/2022	-1,62%	-2,45	148,55	148,55	148,55	148,55	891K	1
16/03/2022	3,30%	4,83	151,00	151,00	151,00	151,00	151	1
09/03/2022	2,80%	3,98	146,17	146,17	146,17	146,17	146	1
02/03/2022	3,71%	5,08	142,19	142,19	142,19	142,19	853	1
25/02/2022	4,03%	5,31	137,11	135,56	135,56	137,11	1K	2
24/02/2022	0,48%	0,63	131,80	131,80	131,80	131,80	5K	1
23/02/2022	1,37%	1,77	131,17	131,17	131,17	131,17	262	1
18/02/2022	-4,29%	-5,80	129,40	129,40	129,40	129,40	905	1
14/02/2022	0,15%	0,20	135,20	135,20	135,20	135,20	540	1
11/02/2022	0,00%	0,00	135,00	135,00	135,00	135,00	135	1
10/02/2022	0,27%	0,36	135,00	135,00	135,00	135,00	7K	1
09/02/2022	0,26%	0,35	134,64	134,64	134,64	134,64	5K	1
07/02/2022	0,49%	0,66	134,29	134,29	134,29	134,29	268	1
04/02/2022	-4,74%	-6,65	133,63	133,24	133,24	133,63	2K	2
02/02/2022	1,01%	1,40	140,28	139,95	139,95	140,28	1K	2
01/02/2022	-0,54%	-0,76	138,88	138,88	138,88	138,88	5K	1
31/01/2022	3,47%	4,68	139,64	139,64	139,64	139,64	7K	1
28/01/2022	-6,77%	-9,80	134,96	140,28	134,40	140,28	95K	5
25/01/2022	1,01%	1,45	144,76	144,76	144,76	144,76	434	2
21/01/2022	1,75%	2,47	143,31	143,31	143,31	143,31	86K	2
20/01/2022	0,74%	1,04	140,84	140,84	140,84	140,84	422	1
19/01/2022	-4,12%	-6,01	139,80	144,68	139,80	144,68	148K	2
18/01/2022	-0,61%	-0,89	145,81	144,00	144,00	145,81	77K	3
14/01/2022	0,62%	0,91	146,70	146,70	146,70	146,70	23K	1
12/01/2022	-0,11%	-0,16	145,79	144,20	144,20	145,79	245K	2
11/01/2022	-3,18%	-4,80	145,95	145,95	145,95	145,95	6K	1
10/01/2022	-0,82%	-1,25	150,75	150,16	150,16	150,75	212K	2
07/01/2022	-0,35%	-0,54	152,00	154,20	152,00	154,20	31K	2
05/01/2022	4,19%	6,14	152,54	152,55	152,54	153,00	18K	4
04/01/2022	1,04%	1,50	146,40	146,40	146,40	146,40	1K	1
03/01/2022	3,00%	4,22	144,90	143,00	143,00	144,90	2K	3
28/12/2021	0,69%	0,96	140,68	140,86	140,68	140,86	1K	4
27/12/2021	-1,77%	-2,52	139,72	139,02	139,02	139,72	9K	2
22/12/2021	1,09%	1,54	142,24	142,24	142,24	142,24	142	1
21/12/2021	-0,57%	-0,80	140,70	140,70	140,70	140,70	140	1
17/12/2021	0,95%	1,33	141,50	141,50	141,50	141,50	707	1
16/12/2021	0,62%	0,87	140,17	140,17	140,17	140,17	981	1
15/12/2021	1,63%	2,24	139,30	139,30	139,30	139,30	696	1
14/12/2021	0,85%	1,15	137,06	137,06	137,06	137,06	2K	1
13/12/2021	-2,27%	-3,15	135,91	135,80	135,80	135,91	82K	3
07/12/2021	0,03%	0,04	139,06	139,71	139,06	139,71	3K	3
06/12/2021	0,20%	0,28	139,02	139,02	139,02	139,02	8K	1
26/11/2021	-3,52%	-5,06	138,74	138,04	138,04	138,74	968	2
23/11/2021	1,70%	2,40	143,80	143,80	143,80	143,80	287	1
22/11/2021	-3,22%	-4,70	141,40	141,61	140,13	141,79	4K	4
17/11/2021	-1,42%	-2,10	146,10	147,10	146,10	147,10	9K	2
16/11/2021	0,20%	0,30	148,20	147,90	147,90	148,20	3K	2
11/11/2021	-3,71%	-5,70	147,90	147,90	147,90	147,90	887	1
03/11/2021	-1,54%	-2,40	153,60	153,60	153,60	153,60	4K	1
01/11/2021	1,91%	2,93	156,00	154,80	154,80	156,00	466	2
29/10/2021	-1,25%	-1,93	153,07	153,07	153,07	153,07	612	1
28/10/2021	2,51%	3,80	155,00	155,00	155,00	155,00	310	1
27/10/2021	0,00%	0,00	151,20	151,20	151,20	151,20	3K	1
26/10/2021	-0,96%	-1,46	151,20	151,20	151,20	151,20	453	1
25/10/2021	-3,04%	-4,78	152,66	152,64	152,64	153,92	4K	3
22/10/2021	-0,67%	-1,06	157,44	159,04	156,96	159,04	2K	4
21/10/2021	1,41%	2,20	158,50	158,50	158,50	158,50	317	1
19/10/2021	1,49%	2,30	156,30	156,30	156,30	156,30	781	1
18/10/2021	1,32%	2,00	154,00	154,00	154,00	154,00	770	1
13/10/2021	0,59%	0,89	152,00	152,00	152,00	152,00	760	1
08/10/2021	0,00%	0,00	151,11	151,11	151,11	151,11	10K	2
07/10/2021	-0,22%	-0,34	151,11	152,00	151,11	152,00	3K	2
05/10/2021	-0,34%	-0,51	151,45	151,10	151,10	151,45	302	2
04/10/2021	1,31%	1,96	151,96	151,96	151,96	151,96	2K	1
22/09/2021	-1,02%	-1,55	150,00	150,00	150,00	150,00	750	1
20/09/2021	-0,03%	-0,05	151,55	151,55	151,55	151,55	757	1
15/09/2021	1,47%	2,19	151,60	151,60	151,60	151,60	758	1
13/09/2021	0,92%	1,36	149,41	149,41	149,41	149,41	3K	1
09/09/2021	0,00%	0,00	148,05	148,05	148,05	148,05	5K	2
08/09/2021	0,69%	1,02	148,05	148,05	148,05	148,05	3K	1
06/09/2021	0,43%	0,63	147,03	147,03	147,03	147,03	147	1
02/09/2021	1,07%	1,55	146,40	146,40	146,40	146,40	146	1
31/08/2021	0,26%	0,37	144,85	142,50	142,50	144,85	8K	4
27/08/2021	0,49%	0,70	144,48	144,48	144,48	144,48	433	1
24/08/2021	-2,79%	-4,12	143,78	142,50	142,50	143,78	3K	3
20/08/2021	-0,60%	-0,90	147,90	147,90	147,90	147,90	443	1
18/08/2021	-0,06%	-0,09	148,80	148,80	148,80	148,80	4K	2
11/08/2021	0,87%	1,29	148,89	148,89	148,89	148,89	447K	1
10/08/2021	-2,28%	-3,45	147,60	149,45	147,45	149,74	45K	302
09/08/2021	-4,54%	-7,19	151,05	152,50	151,05	152,50	2K	2
06/08/2021	4,79%	7,24	158,24	155,00	155,00	158,24	313	2
05/08/2021	-1,95%	-3,00	151,00	151,00	151,00	151,00	302	1
02/08/2021	0,16%	0,24	154,00	155,68	154,00	155,68	773	2
28/07/2021	0,00%	0,00	153,76	153,76	153,76	153,76	1K	1
26/07/2021	-1,08%	-1,68	153,76	153,76	153,76	153,76	461	1
22/07/2021	-1,67%	-2,64	155,44	155,44	155,44	155,44	3K	1
21/07/2021	0,89%	1,40	158,08	159,10	158,08	159,10	949	2
20/07/2021	3,49%	5,28	156,68	156,68	156,68	156,68	470	1
19/07/2021	-1,14%	-1,75	151,40	151,40	151,40	151,40	1K	1
16/07/2021	1,26%	1,91	153,15	152,10	152,10	153,15	2K	7
15/07/2021	0,83%	1,24	151,24	151,70	151,24	151,70	454	2
14/07/2021	-3,01%	-4,65	150,00	150,00	150,00	150,00	2K	1
12/07/2021	1,59%	2,42	154,65	154,65	154,65	154,65	463	1
08/07/2021	0,09%	0,13	152,23	151,50	151,50	152,23	455	3
07/07/2021	2,39%	3,55	152,10	151,00	151,00	152,10	606	4
06/07/2021	3,74%	5,35	148,55	147,32	147,32	148,55	1K	9
01/07/2021	-0,09%	-0,13	143,20	143,20	143,20	143,20	143	1
30/06/2021	-0,43%	-0,62	143,33	143,08	143,08	143,33	126K	3
28/06/2021	0,31%	0,45	143,95	144,69	143,95	144,69	1K	2
25/06/2021	-2,10%	-3,08	143,50	143,50	142,24	143,50	9K	3
22/06/2021	1,37%	1,98	146,58	146,58	146,58	146,58	879	1
21/06/2021	-0,21%	-0,30	144,60	144,60	144,60	144,60	433	1
18/06/2021	-0,31%	-0,45	144,90	144,90	144,90	144,90	144	1
17/06/2021	-0,31%	-0,45	145,35	146,10	145,35	146,10	29K	5
16/06/2021	0,00%	0,00	145,80	146,10	145,80	146,10	7K	2
10/06/2021	1,06%	1,53	145,80	144,90	144,90	145,80	435	2
08/06/2021	0,16%	0,23	144,27	144,27	144,27	144,27	577	1
07/06/2021	0,38%	0,54	144,04	144,65	144,04	144,65	288	2
04/06/2021	-2,08%	-3,05	143,50	143,08	143,08	143,50	430	2
02/06/2021	-0,31%	-0,45	146,55	146,55	146,55	146,55	3K	1
27/05/2021	-0,51%	-0,75	147,00	148,20	147,00	148,20	8K	4
26/05/2021	-0,71%	-1,05	147,75	150,15	147,75	150,15	12K	9
25/05/2021	5,23%	7,40	148,80	148,80	148,80	148,80	446	1
19/05/2021	-1,85%	-2,66	141,40	141,40	141,40	141,40	15K	1
18/05/2021	-0,03%	-0,04	144,06	144,06	144,06	144,06	144	1
14/05/2021	1,91%	2,70	144,10	144,10	144,10	144,10	5K	1
11/05/2021	-3,68%	-5,40	141,40	141,40	141,40	141,40	848	1
10/05/2021	2,66%	3,80	146,80	147,30	146,50	147,30	2K	14
07/05/2021	1,56%	2,20	143,00	143,50	143,00	143,50	9K	2
06/05/2021	-2,43%	-3,50	140,80	140,80	140,80	140,80	281	1
05/05/2021	-5,19%	-7,90	144,30	144,30	144,30	144,30	95K	2
04/05/2021	0,79%	1,20	152,20	152,20	152,20	152,20	304	1
03/05/2021	-	-	151,00	151,00	151,00	151,00	151	1

Date,Open,High,Low,Close,Volume
16-May-22,140.84,140.84,140.84,140.84,140
04-May-22,142.25,142.25,142.25,142.25,4267
27-Apr-22,143.22,143.22,143.22,143.22,143
25-Apr-22,141.75,141.75,141.75,141.75,9072
19-Apr-22,142.00,142.00,142.00,142.00,6816
18-Apr-22,144.71,144.71,144.71,144.71,578
14-Apr-22,144.70,144.71,144.70,144.71,46451
31-Mar-22,151.04,151.04,148.84,148.84,5997
30-Mar-22,151.04,151.04,151.04,151.04,151
28-Mar-22,149.25,149.25,149.25,149.25,1343
24-Mar-22,145.83,145.83,145.83,145.83,1020
18-Mar-22,148.55,148.55,148.55,148.55,891300
16-Mar-22,151.00,151.00,151.00,151.00,151
09-Mar-22,146.17,146.17,146.17,146.17,146
02-Mar-22,142.19,142.19,142.19,142.19,853
25-Feb-22,135.56,137.11,135.56,137.11,1087
24-Feb-22,131.80,131.80,131.80,131.80,5272
23-Feb-22,131.17,131.17,131.17,131.17,262
18-Feb-22,129.40,129.40,129.40,129.40,905
14-Feb-22,135.20,135.20,135.20,135.20,540
11-Feb-22,135.00,135.00,135.00,135.00,135
10-Feb-22,135.00,135.00,135.00,135.00,6750
09-Feb-22,134.64,134.64,134.64,134.64,5385
07-Feb-22,134.29,134.29,134.29,134.29,268
04-Feb-22,133.24,133.63,133.24,133.63,1599
02-Feb-22,139.95,140.28,139.95,140.28,1260
01-Feb-22,138.88,138.88,138.88,138.88,4721
31-Jan-22,139.64,139.64,139.64,139.64,6982
28-Jan-22,140.28,140.28,134.40,134.96,95481
25-Jan-22,144.76,144.76,144.76,144.76,434
21-Jan-22,143.31,143.31,143.31,143.31,85986
20-Jan-22,140.84,140.84,140.84,140.84,422
19-Jan-22,144.68,144.68,139.80,139.80,148262
18-Jan-22,144.00,145.81,144.00,145.81,76950
14-Jan-22,146.70,146.70,146.70,146.70,22738
12-Jan-22,144.20,145.79,144.20,145.79,245217
11-Jan-22,145.95,145.95,145.95,145.95,6421
10-Jan-22,150.16,150.75,150.16,150.75,211594
07-Jan-22,154.20,154.20,152.00,152.00,30708
05-Jan-22,152.55,153.00,152.54,152.54,18007
04-Jan-22,146.40,146.40,146.40,146.40,1464
03-Jan-22,143.00,144.90,143.00,144.90,1719
28-Dec-21,140.86,140.86,140.68,140.68,1267
27-Dec-21,139.02,139.72,139.02,139.72,8654
22-Dec-21,142.24,142.24,142.24,142.24,142
21-Dec-21,140.70,140.70,140.70,140.70,140
17-Dec-21,141.50,141.50,141.50,141.50,707
16-Dec-21,140.17,140.17,140.17,140.17,981
15-Dec-21,139.30,139.30,139.30,139.30,696
14-Dec-21,137.06,137.06,137.06,137.06,2055
13-Dec-21,135.80,135.91,135.80,135.91,81953
07-Dec-21,139.71,139.71,139.06,139.06,2790
06-Dec-21,139.02,139.02,139.02,139.02,8341
26-Nov-21,138.04,138.74,138.04,138.74,968
23-Nov-21,143.80,143.80,143.80,143.80,287
22-Nov-21,141.61,141.79,140.13,141.40,3525
17-Nov-21,147.10,147.10,146.10,146.10,8776
16-Nov-21,147.90,148.20,147.90,148.20,2516
11-Nov-21,147.90,147.90,147.90,147.90,887
03-Nov-21,153.60,153.60,153.60,153.60,3532
01-Nov-21,154.80,156.00,154.80,156.00,466
29-Oct-21,153.07,153.07,153.07,153.07,612
28-Oct-21,155.00,155.00,155.00,155.00,310
27-Oct-21,151.20,151.20,151.20,151.20,3024
26-Oct-21,151.20,151.20,151.20,151.20,453
25-Oct-21,152.64,153.92,152.64,152.66,3676
22-Oct-21,159.04,159.04,156.96,157.44,1898
21-Oct-21,158.50,158.50,158.50,158.50,317
19-Oct-21,156.30,156.30,156.30,156.30,781
18-Oct-21,154.00,154.00,154.00,154.00,770
13-Oct-21,152.00,152.00,152.00,152.00,760
08-Oct-21,151.11,151.11,151.11,151.11,9973
07-Oct-21,152.00,152.00,151.11,151.11,2577
05-Oct-21,151.10,151.45,151.10,151.45,302
04-Oct-21,151.96,151.96,151.96,151.96,1519
22-Sep-21,150.00,150.00,150.00,150.00,750
20-Sep-21,151.55,151.55,151.55,151.55,757
15-Sep-21,151.60,151.60,151.60,151.60,758
13-Sep-21,149.41,149.41,149.41,149.41,2988
09-Sep-21,148.05,148.05,148.05,148.05,5477
08-Sep-21,148.05,148.05,148.05,148.05,2961
06-Sep-21,147.03,147.03,147.03,147.03,147
02-Sep-21,146.40,146.40,146.40,146.40,146
31-Aug-21,142.50,144.85,142.50,144.85,7768
27-Aug-21,144.48,144.48,144.48,144.48,433
24-Aug-21,142.50,143.78,142.50,143.78,3424
20-Aug-21,147.90,147.90,147.90,147.90,443
18-Aug-21,148.80,148.80,148.80,148.80,3571
11-Aug-21,148.89,148.89,148.89,148.89,446670
10-Aug-21,149.45,149.74,147.45,147.60,44884
09-Aug-21,152.50,152.50,151.05,151.05,2277
06-Aug-21,155.00,158.24,155.00,158.24,313
05-Aug-21,151.00,151.00,151.00,151.00,302
02-Aug-21,155.68,155.68,154.00,154.00,773
28-Jul-21,153.76,153.76,153.76,153.76,1076
26-Jul-21,153.76,153.76,153.76,153.76,461
22-Jul-21,155.44,155.44,155.44,155.44,3108
21-Jul-21,159.10,159.10,158.08,158.08,949
20-Jul-21,156.68,156.68,156.68,156.68,470
19-Jul-21,151.40,151.40,151.40,151.40,1211
16-Jul-21,152.10,153.15,152.10,153.15,2444
15-Jul-21,151.70,151.70,151.24,151.24,454
14-Jul-21,150.00,150.00,150.00,150.00,2250
12-Jul-21,154.65,154.65,154.65,154.65,463
08-Jul-21,151.50,152.23,151.50,152.23,455
07-Jul-21,151.00,152.10,151.00,152.10,606
06-Jul-21,147.32,148.55,147.32,148.55,1331
01-Jul-21,143.20,143.20,143.20,143.20,143
30-Jun-21,143.08,143.33,143.08,143.33,126402
28-Jun-21,144.69,144.69,143.95,143.95,1152
25-Jun-21,143.50,143.50,142.24,143.50,9167
22-Jun-21,146.58,146.58,146.58,146.58,879
21-Jun-21,144.60,144.60,144.60,144.60,433
18-Jun-21,144.90,144.90,144.90,144.90,144
17-Jun-21,146.10,146.10,145.35,145.35,29011
16-Jun-21,146.10,146.10,145.80,145.80,6567
10-Jun-21,144.90,145.80,144.90,145.80,435
08-Jun-21,144.27,144.27,144.27,144.27,577
07-Jun-21,144.65,144.65,144.04,144.04,288
04-Jun-21,143.08,143.50,143.08,143.50,430
02-Jun-21,146.55,146.55,146.55,146.55,2931
27-May-21,148.20,148.20,147.00,147.00,7969
26-May-21,150.15,150.15,147.75,147.75,12393
25-May-21,148.80,148.80,148.80,148.80,446
19-May-21,141.40,141.40,141.40,141.40,14564
18-May-21,144.06,144.06,144.06,144.06,144
14-May-21,144.10,144.10,144.10,144.10,4899
11-May-21,141.40,141.40,141.40,141.40,848
10-May-21,147.30,147.30,146.50,146.80,2057
07-May-21,143.50,143.50,143.00,143.00,8597
06-May-21,140.80,140.80,140.80,140.80,281
05-May-21,144.30,144.30,144.30,144.30,94949
04-May-21,152.20,152.20,152.20,152.20,304
03-May-21,151.00,151.00,151.00,151.00,151

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: V1TA34

cotações, gráficos e mais...