Cotação atual, histórico e gráfico do papel: V2EE34

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 V2EE34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
23/04/2024	-5,73%	-2,12	34,88	34,88	34,88	34,88	418	1
04/03/2024	5,32%	1,87	37,00	37,00	37,00	37,00	111	1
07/02/2024	2,12%	0,73	35,13	35,13	35,13	35,13	281	1
29/01/2024	3,80%	1,26	34,40	34,40	34,40	34,40	11K	2
12/01/2024	10,47%	3,14	33,14	33,14	33,14	33,14	66	1
08/01/2024	-1,32%	-0,40	30,00	30,00	30,00	30,00	30	1
04/01/2024	-0,56%	-0,17	30,40	30,40	30,40	30,40	60	1
22/12/2023	1,09%	0,33	30,57	30,57	30,57	30,57	30	1
21/12/2023	-0,69%	-0,21	30,24	30,24	30,24	30,24	30	1
20/12/2023	1,70%	0,51	30,45	30,45	30,45	30,45	30	1
18/12/2023	2,15%	0,63	29,94	29,88	29,88	29,94	59	2

14/12/2023	1,45%	0,42	29,31	29,97	29,31	29,97	3K	3
13/12/2023	1,48%	0,42	28,89	28,89	28,89	28,89	28	1
08/12/2023	-2,87%	-0,84	28,47	28,53	28,44	28,53	3K	6
06/12/2023	3,39%	0,96	29,31	29,67	29,31	29,67	322	2
01/12/2023	-0,32%	-0,09	28,35	28,68	28,35	28,68	1K	2
29/11/2023	0,11%	0,03	28,44	28,44	28,44	28,44	170	1
28/11/2023	-1,76%	-0,51	28,41	28,41	28,41	28,41	1K	2
27/11/2023	-0,72%	-0,21	28,92	28,92	28,92	28,92	28	1
22/11/2023	0,94%	0,27	29,13	29,07	29,07	29,13	58	2
20/11/2023	0,31%	0,09	28,86	28,86	28,86	28,86	173	1
17/11/2023	0,52%	0,15	28,77	28,77	28,77	28,77	12K	1
16/11/2023	3,58%	0,99	28,62	28,62	28,62	28,62	28	1
14/11/2023	2,33%	0,63	27,63	27,72	27,63	27,84	6K	3
13/11/2023	-0,44%	-0,12	27,00	27,00	27,00	27,00	27	1
10/11/2023	-2,48%	-0,69	27,12	27,72	27,00	27,72	8K	8
09/11/2023	-14,17%	-4,59	27,81	27,75	27,75	27,81	8K	3
25/10/2023	-0,18%	-0,06	32,40	32,37	32,37	32,40	4K	2
24/10/2023	-7,04%	-2,46	32,46	32,46	32,46	32,46	32	1
17/10/2023	-3,22%	-1,16	34,92	34,92	34,92	34,92	3K	2
16/10/2023	0,31%	0,11	36,08	36,08	36,08	36,08	36	1
06/10/2023	6,14%	2,08	35,97	35,97	35,97	35,97	503	1
25/09/2023	-0,03%	-0,01	33,89	33,89	33,89	33,89	67	1
15/09/2023	-6,97%	-2,54	33,90	33,90	33,90	33,90	474	1
08/09/2023	3,94%	1,38	36,44	36,44	36,44	36,44	36	1
04/09/2023	23,15%	6,59	35,06	35,06	35,06	35,06	70	1
31/08/2023	-7,41%	-2,28	28,47	28,47	28,47	28,47	85	2
22/08/2023	-1,91%	-0,60	30,75	30,75	30,75	30,75	30	1
21/08/2023	-0,79%	-0,25	31,35	31,35	31,35	31,35	31	1
18/08/2023	-1,10%	-0,35	31,60	31,60	31,60	31,60	31	1
20/06/2023	-1,08%	-0,35	31,95	31,77	31,77	31,95	3K	2
16/06/2023	5,04%	1,55	32,30	32,30	32,30	32,30	96	1
12/06/2023	11,82%	3,25	30,75	30,60	30,58	30,75	5K	6
30/05/2023	-1,33%	-0,37	27,50	27,50	27,50	27,50	137	1
29/05/2023	1,72%	0,47	27,87	27,87	27,87	27,87	195	1
23/05/2023	-0,62%	-0,17	27,40	27,40	27,40	27,40	3K	1
22/05/2023	0,25%	0,07	27,57	27,57	27,57	27,57	55	1
18/05/2023	-3,91%	-1,12	27,50	27,50	27,50	27,50	137	1
12/05/2023	-3,86%	-1,15	28,62	28,62	28,62	28,62	171	1
08/05/2023	-3,28%	-1,01	29,77	29,77	29,77	29,77	29	1
04/04/2023	-1,57%	-0,49	30,78	30,71	30,71	30,78	82K	5
14/03/2023	0,00%	0,00	31,27	31,27	31,27	31,27	31	1
06/03/2023	2,59%	0,79	31,27	30,48	30,48	31,29	1K	4
08/02/2023	0,59%	0,18	30,48	30,48	30,48	30,48	457	1
07/02/2023	4,92%	1,42	30,30	29,82	29,82	30,30	18K	6
25/01/2023	-13,27%	-4,42	28,88	28,88	28,88	28,88	433	1
28/11/2022	1,52%	0,50	33,30	33,30	33,30	33,30	3K	1
17/11/2022	-2,99%	-1,01	32,80	32,80	32,80	32,80	65	1
16/11/2022	17,76%	5,10	33,81	33,81	33,81	33,81	33	1
11/11/2022	-3,24%	-0,96	28,71	28,71	28,71	28,71	717	1
29/09/2022	1,54%	0,45	29,67	29,67	29,67	29,67	29	1
28/09/2022	0,55%	0,16	29,22	29,22	29,22	29,22	29	1
27/09/2022	1,11%	0,32	29,06	29,06	29,06	29,06	87	1
26/09/2022	3,38%	0,94	28,74	28,74	28,74	28,74	143	1
22/09/2022	-4,47%	-1,30	27,80	28,00	27,80	28,00	2K	3
21/09/2022	-2,71%	-0,81	29,10	29,28	29,10	29,28	87	3
14/09/2022	-2,70%	-0,83	29,91	29,91	29,91	29,91	59	1
12/09/2022	1,69%	0,51	30,74	30,74	30,74	30,74	30	1
08/09/2022	1,72%	0,51	30,23	30,48	30,23	30,48	213	2
06/09/2022	1,02%	0,30	29,72	29,72	29,72	29,72	29	1
02/09/2022	-2,26%	-0,68	29,42	29,42	29,42	29,42	500	1
01/09/2022	-12,70%	-4,38	30,10	29,78	29,78	30,10	3K	3
31/08/2022	0,67%	0,23	34,48	34,48	34,48	34,48	103	1
30/08/2022	-6,85%	-2,52	34,25	34,25	34,25	34,25	171	1
24/08/2022	1,46%	0,53	36,77	36,77	36,77	36,77	36	1
23/08/2022	-6,62%	-2,57	36,24	36,24	36,24	36,24	36	1
18/08/2022	-1,12%	-0,44	38,81	38,81	38,81	38,81	38	1
17/08/2022	0,74%	0,29	39,25	39,25	39,25	39,25	78	1
15/08/2022	1,25%	0,48	38,96	38,96	38,96	38,96	77	1
12/08/2022	0,13%	0,05	38,48	38,48	38,48	38,48	5K	1
11/08/2022	-1,13%	-0,44	38,43	38,43	38,43	38,43	38	1
10/08/2022	0,47%	0,18	38,87	38,09	38,09	38,87	267	2
08/08/2022	-2,79%	-1,11	38,69	38,69	38,69	38,69	116	1
05/08/2022	-1,19%	-0,48	39,80	39,80	39,80	39,80	318	1
04/08/2022	2,62%	1,03	40,28	40,28	40,28	40,28	40	1
02/08/2022	1,03%	0,40	39,25	39,25	39,25	39,25	78	1
01/08/2022	1,15%	0,44	38,85	38,85	38,85	38,85	38	1
29/07/2022	-0,39%	-0,15	38,41	38,41	38,41	38,41	153	1
28/07/2022	1,00%	0,38	38,56	38,56	38,56	38,56	154	1
27/07/2022	3,52%	1,30	38,18	38,18	38,18	38,18	114	1
26/07/2022	-2,23%	-0,84	36,88	36,88	36,88	36,88	184	1
25/07/2022	-1,51%	-0,58	37,72	38,29	37,72	38,29	305	2
20/07/2022	5,42%	1,97	38,30	38,30	38,30	38,30	2K	2
18/07/2022	-0,85%	-0,31	36,33	36,33	36,33	36,33	181	1
15/07/2022	1,83%	0,66	36,64	36,64	36,64	36,64	36	1
14/07/2022	-0,61%	-0,22	35,98	35,98	35,98	35,98	35	1
13/07/2022	-0,22%	-0,08	36,20	35,93	35,93	36,20	15K	3
12/07/2022	-0,55%	-0,20	36,28	36,33	36,28	36,33	544	2
11/07/2022	-1,67%	-0,62	36,48	36,75	36,48	36,75	440	2
08/07/2022	-1,15%	-0,43	37,10	37,10	37,10	37,10	593	2
07/07/2022	0,70%	0,26	37,53	37,53	37,53	37,53	37	1
06/07/2022	0,00%	0,00	37,27	37,10	37,10	37,27	296	2
05/07/2022	4,72%	1,68	37,27	37,27	37,27	37,27	111	1
01/07/2022	2,48%	0,86	35,59	35,59	35,59	35,59	1K	1
29/06/2022	-1,03%	-0,36	34,73	34,73	34,73	34,73	6K	1
28/06/2022	-3,60%	-1,31	35,09	35,09	35,09	35,09	35	1
27/06/2022	1,28%	0,46	36,40	36,40	36,40	36,40	36	1
24/06/2022	2,83%	0,99	35,94	35,94	35,94	35,94	107	1
23/06/2022	9,22%	2,95	34,95	34,24	34,24	34,95	2K	4
21/06/2022	4,51%	1,38	32,00	32,00	32,00	32,00	96	1
14/06/2022	0,36%	0,11	30,62	30,62	30,62	30,62	30	1
13/06/2022	0,20%	0,06	30,51	30,51	30,51	30,51	30	1
10/06/2022	1,20%	0,36	30,45	30,45	30,45	30,45	60	1
06/06/2022	-2,62%	-0,81	30,09	29,85	29,82	30,09	1K	3
02/06/2022	15,30%	4,10	30,90	28,15	28,15	30,90	460	2
31/05/2022	-2,55%	-0,70	26,80	27,15	26,80	27,15	107	2
27/05/2022	4,48%	1,18	27,50	27,50	27,50	27,50	55	1
25/05/2022	1,08%	0,28	26,32	26,32	26,32	26,32	52	1
23/05/2022	-0,80%	-0,21	26,04	25,79	25,71	26,20	21K	8
20/05/2022	-2,23%	-0,60	26,25	26,25	26,25	26,25	105	1
19/05/2022	6,21%	1,57	26,85	26,85	26,85	26,85	268	1
18/05/2022	-6,72%	-1,82	25,28	25,85	25,28	25,85	76	2
17/05/2022	-0,81%	-0,22	27,10	27,41	26,07	27,41	348	4
16/05/2022	-6,12%	-1,78	27,32	27,32	27,32	27,32	136	1
13/05/2022	4,11%	1,15	29,10	29,10	29,10	29,10	145	1
12/05/2022	3,06%	0,83	27,95	27,95	27,95	27,95	83	1
11/05/2022	-2,16%	-0,60	27,12	27,12	27,12	27,12	27	1
10/05/2022	-3,04%	-0,87	27,72	27,72	27,72	27,72	27	1
09/05/2022	-2,95%	-0,87	28,59	29,16	28,59	29,16	115	3
06/05/2022	-4,13%	-1,27	29,46	29,64	29,46	29,64	59	2
04/05/2022	1,42%	0,43	30,73	29,81	29,81	30,73	209	3
03/05/2022	-4,54%	-1,44	30,30	30,30	30,30	30,30	90	1
02/05/2022	3,93%	1,20	31,74	30,00	30,00	31,74	852	3
29/04/2022	-	-	30,54	30,54	30,36	30,54	396	3

Date,Open,High,Low,Close,Volume
23-Apr-24,34.88,34.88,34.88,34.88,418
04-Mar-24,37.00,37.00,37.00,37.00,111
07-Feb-24,35.13,35.13,35.13,35.13,281
29-Jan-24,34.40,34.40,34.40,34.40,11008
12-Jan-24,33.14,33.14,33.14,33.14,66
08-Jan-24,30.00,30.00,30.00,30.00,30
04-Jan-24,30.40,30.40,30.40,30.40,60
22-Dec-23,30.57,30.57,30.57,30.57,30
21-Dec-23,30.24,30.24,30.24,30.24,30
20-Dec-23,30.45,30.45,30.45,30.45,30
18-Dec-23,29.88,29.94,29.88,29.94,59
14-Dec-23,29.97,29.97,29.31,29.31,2990
13-Dec-23,28.89,28.89,28.89,28.89,28
08-Dec-23,28.53,28.53,28.44,28.47,3331
06-Dec-23,29.67,29.67,29.31,29.31,322
01-Dec-23,28.68,28.68,28.35,28.35,1276
29-Nov-23,28.44,28.44,28.44,28.44,170
28-Nov-23,28.41,28.41,28.41,28.41,1164
27-Nov-23,28.92,28.92,28.92,28.92,28
22-Nov-23,29.07,29.13,29.07,29.13,58
20-Nov-23,28.86,28.86,28.86,28.86,173
17-Nov-23,28.77,28.77,28.77,28.77,11508
16-Nov-23,28.62,28.62,28.62,28.62,28
14-Nov-23,27.72,27.84,27.63,27.63,5581
13-Nov-23,27.00,27.00,27.00,27.00,27
10-Nov-23,27.72,27.72,27.00,27.12,8438
09-Nov-23,27.75,27.81,27.75,27.81,8331
25-Oct-23,32.37,32.40,32.37,32.40,3920
24-Oct-23,32.46,32.46,32.46,32.46,32
17-Oct-23,34.92,34.92,34.92,34.92,3492
16-Oct-23,36.08,36.08,36.08,36.08,36
06-Oct-23,35.97,35.97,35.97,35.97,503
25-Sep-23,33.89,33.89,33.89,33.89,67
15-Sep-23,33.90,33.90,33.90,33.90,474
08-Sep-23,36.44,36.44,36.44,36.44,36
04-Sep-23,35.06,35.06,35.06,35.06,70
31-Aug-23,28.47,28.47,28.47,28.47,85
22-Aug-23,30.75,30.75,30.75,30.75,30
21-Aug-23,31.35,31.35,31.35,31.35,31
18-Aug-23,31.60,31.60,31.60,31.60,31
20-Jun-23,31.77,31.95,31.77,31.95,3226
16-Jun-23,32.30,32.30,32.30,32.30,96
12-Jun-23,30.60,30.75,30.58,30.75,4773
30-May-23,27.50,27.50,27.50,27.50,137
29-May-23,27.87,27.87,27.87,27.87,195
23-May-23,27.40,27.40,27.40,27.40,3288
22-May-23,27.57,27.57,27.57,27.57,55
18-May-23,27.50,27.50,27.50,27.50,137
12-May-23,28.62,28.62,28.62,28.62,171
08-May-23,29.77,29.77,29.77,29.77,29
04-Apr-23,30.71,30.78,30.71,30.78,82396
14-Mar-23,31.27,31.27,31.27,31.27,31
06-Mar-23,30.48,31.29,30.48,31.27,1235
08-Feb-23,30.48,30.48,30.48,30.48,457
07-Feb-23,29.82,30.30,29.82,30.30,17545
25-Jan-23,28.88,28.88,28.88,28.88,433
28-Nov-22,33.30,33.30,33.30,33.30,2697
17-Nov-22,32.80,32.80,32.80,32.80,65
16-Nov-22,33.81,33.81,33.81,33.81,33
11-Nov-22,28.71,28.71,28.71,28.71,717
29-Sep-22,29.67,29.67,29.67,29.67,29
28-Sep-22,29.22,29.22,29.22,29.22,29
27-Sep-22,29.06,29.06,29.06,29.06,87
26-Sep-22,28.74,28.74,28.74,28.74,143
22-Sep-22,28.00,28.00,27.80,27.80,2315
21-Sep-22,29.28,29.28,29.10,29.10,87
14-Sep-22,29.91,29.91,29.91,29.91,59
12-Sep-22,30.74,30.74,30.74,30.74,30
08-Sep-22,30.48,30.48,30.23,30.23,213
06-Sep-22,29.72,29.72,29.72,29.72,29
02-Sep-22,29.42,29.42,29.42,29.42,500
01-Sep-22,29.78,30.10,29.78,30.10,2561
31-Aug-22,34.48,34.48,34.48,34.48,103
30-Aug-22,34.25,34.25,34.25,34.25,171
24-Aug-22,36.77,36.77,36.77,36.77,36
23-Aug-22,36.24,36.24,36.24,36.24,36
18-Aug-22,38.81,38.81,38.81,38.81,38
17-Aug-22,39.25,39.25,39.25,39.25,78
15-Aug-22,38.96,38.96,38.96,38.96,77
12-Aug-22,38.48,38.48,38.48,38.48,4617
11-Aug-22,38.43,38.43,38.43,38.43,38
10-Aug-22,38.09,38.87,38.09,38.87,267
08-Aug-22,38.69,38.69,38.69,38.69,116
05-Aug-22,39.80,39.80,39.80,39.80,318
04-Aug-22,40.28,40.28,40.28,40.28,40
02-Aug-22,39.25,39.25,39.25,39.25,78
01-Aug-22,38.85,38.85,38.85,38.85,38
29-Jul-22,38.41,38.41,38.41,38.41,153
28-Jul-22,38.56,38.56,38.56,38.56,154
27-Jul-22,38.18,38.18,38.18,38.18,114
26-Jul-22,36.88,36.88,36.88,36.88,184
25-Jul-22,38.29,38.29,37.72,37.72,305
20-Jul-22,38.30,38.30,38.30,38.30,1570
18-Jul-22,36.33,36.33,36.33,36.33,181
15-Jul-22,36.64,36.64,36.64,36.64,36
14-Jul-22,35.98,35.98,35.98,35.98,35
13-Jul-22,35.93,36.20,35.93,36.20,14514
12-Jul-22,36.33,36.33,36.28,36.28,544
11-Jul-22,36.75,36.75,36.48,36.48,440
08-Jul-22,37.10,37.10,37.10,37.10,593
07-Jul-22,37.53,37.53,37.53,37.53,37
06-Jul-22,37.10,37.27,37.10,37.27,296
05-Jul-22,37.27,37.27,37.27,37.27,111
01-Jul-22,35.59,35.59,35.59,35.59,1423
29-Jun-22,34.73,34.73,34.73,34.73,5591
28-Jun-22,35.09,35.09,35.09,35.09,35
27-Jun-22,36.40,36.40,36.40,36.40,36
24-Jun-22,35.94,35.94,35.94,35.94,107
23-Jun-22,34.24,34.95,34.24,34.95,1851
21-Jun-22,32.00,32.00,32.00,32.00,96
14-Jun-22,30.62,30.62,30.62,30.62,30
13-Jun-22,30.51,30.51,30.51,30.51,30
10-Jun-22,30.45,30.45,30.45,30.45,60
06-Jun-22,29.85,30.09,29.82,30.09,1287
02-Jun-22,28.15,30.90,28.15,30.90,460
31-May-22,27.15,27.15,26.80,26.80,107
27-May-22,27.50,27.50,27.50,27.50,55
25-May-22,26.32,26.32,26.32,26.32,52
23-May-22,25.79,26.20,25.71,26.04,20587
20-May-22,26.25,26.25,26.25,26.25,105
19-May-22,26.85,26.85,26.85,26.85,268
18-May-22,25.85,25.85,25.28,25.28,76
17-May-22,27.41,27.41,26.07,27.10,348
16-May-22,27.32,27.32,27.32,27.32,136
13-May-22,29.10,29.10,29.10,29.10,145
12-May-22,27.95,27.95,27.95,27.95,83
11-May-22,27.12,27.12,27.12,27.12,27
10-May-22,27.72,27.72,27.72,27.72,27
09-May-22,29.16,29.16,28.59,28.59,115
06-May-22,29.64,29.64,29.46,29.46,59
04-May-22,29.81,30.73,29.81,30.73,209
03-May-22,30.30,30.30,30.30,30.30,90
02-May-22,30.00,31.74,30.00,31.74,852
29-Apr-22,30.54,30.54,30.36,30.54,396

*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: V2EE34