Cotação atual, histórico e gráfico do papel: V2RN34

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 V2RN34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
30/12/2024	-8,73%	-4,32	45,15	45,15	45,15	45,15	45	1
05/12/2024	-1,45%	-0,73	49,47	49,47	49,47	49,47	1K	3
01/10/2024	-6,34%	-3,40	50,20	50,20	50,20	50,20	100	1
29/08/2024	3,98%	2,05	53,60	53,25	53,25	53,60	388K	5
21/08/2024	3,83%	1,90	51,55	53,60	51,50	53,60	377K	9
15/08/2024	-0,40%	-0,20	49,65	49,65	49,65	49,65	49	1
12/08/2024	-2,06%	-1,05	49,85	49,85	49,85	49,85	1K	3

01/08/2024	-3,60%	-1,90	50,90	50,80	50,68	50,90	101K	3
31/07/2024	2,03%	1,05	52,80	52,80	52,80	52,80	9K	1
30/07/2024	19,08%	8,29	51,75	50,90	50,10	51,90	163K	14
04/07/2024	12,04%	4,67	43,46	43,46	43,46	43,46	43	1
25/06/2024	5,04%	1,86	38,79	38,79	38,79	38,79	116	1
03/05/2024	-7,21%	-2,87	36,93	36,93	36,93	36,93	627	1
04/04/2024	-1,87%	-0,76	39,80	39,80	39,80	39,80	119	1
19/03/2024	-1,27%	-0,52	40,56	40,56	40,56	40,56	69K	5
11/03/2024	-0,39%	-0,16	41,08	41,08	41,08	41,08	2K	1
08/03/2024	0,34%	0,14	41,24	41,24	41,24	41,24	4K	1
07/03/2024	0,93%	0,38	41,10	41,10	41,10	41,10	6K	1
06/03/2024	1,90%	0,76	40,72	40,72	40,72	40,72	4K	1
05/03/2024	-4,52%	-1,89	39,96	39,96	39,96	39,96	14K	1
04/03/2024	0,31%	0,13	41,85	41,85	41,85	41,85	14K	1
01/03/2024	-0,12%	-0,05	41,72	41,72	41,72	41,72	25K	1
29/02/2024	0,89%	0,37	41,77	41,77	41,77	41,77	35K	1
28/02/2024	-0,31%	-0,13	41,40	41,40	41,40	41,40	37K	1
27/02/2024	-0,57%	-0,24	41,53	41,53	41,53	41,53	47K	1
26/02/2024	2,00%	0,82	41,77	41,77	41,77	41,77	52K	1
23/02/2024	2,50%	1,00	40,95	40,95	40,95	40,95	48K	1
22/02/2024	4,53%	1,73	39,95	39,95	39,95	39,95	50K	4
21/02/2024	-3,48%	-1,38	38,22	38,28	38,22	38,28	36K	3
20/02/2024	-2,70%	-1,10	39,60	39,60	39,60	39,60	55K	1
16/02/2024	-1,88%	-0,78	40,70	40,70	40,70	40,70	20K	1
15/02/2024	0,97%	0,40	41,48	41,48	41,48	41,48	19K	1
14/02/2024	-3,57%	-1,52	41,08	41,36	41,08	41,36	9K	2
09/02/2024	1,91%	0,80	42,60	42,60	42,60	42,60	7K	1
08/02/2024	2,33%	0,95	41,80	41,80	41,80	41,80	2K	1
07/02/2024	1,11%	0,45	40,85	40,85	40,85	40,85	17K	1
06/02/2024	6,12%	2,33	40,40	40,36	40,36	40,40	3K	17
05/02/2024	0,71%	0,27	38,07	38,07	38,07	38,07	19K	1
02/02/2024	2,16%	0,80	37,80	37,80	37,80	37,80	9K	1
01/02/2024	-0,54%	-0,20	37,00	37,00	37,00	37,00	14K	1
31/01/2024	-2,49%	-0,95	37,20	37,20	37,20	37,20	23K	1
30/01/2024	1,92%	0,72	38,15	38,00	38,00	38,15	15K	2
29/01/2024	0,48%	0,18	37,43	37,99	37,43	37,99	15K	2
26/01/2024	-1,19%	-0,45	37,25	37,25	37,25	37,25	13K	1
25/01/2024	0,51%	0,19	37,70	37,70	37,70	37,70	9K	1
24/01/2024	0,56%	0,21	37,51	37,51	37,51	37,51	5K	1
23/01/2024	-1,56%	-0,59	37,30	37,30	37,30	37,30	17K	2
22/01/2024	2,29%	0,85	37,89	37,89	37,89	37,89	66K	2
18/01/2024	0,11%	0,04	37,04	37,00	37,00	37,04	25K	2
17/01/2024	-3,12%	-1,19	37,00	37,00	37,00	37,00	2K	1
16/01/2024	1,03%	0,39	38,19	38,19	38,19	38,19	9K	1
12/01/2024	3,50%	1,28	37,80	37,80	37,80	37,80	2K	1
10/01/2024	1,28%	0,46	36,52	36,52	36,52	36,52	10K	1
09/01/2024	2,12%	0,75	36,06	36,06	36,06	36,06	33K	1
08/01/2024	1,67%	0,58	35,31	35,31	35,31	35,31	37K	1
05/01/2024	-1,11%	-0,39	34,73	34,73	34,73	34,73	32K	1
04/01/2024	-1,98%	-0,71	35,12	35,12	35,12	35,12	25K	1
03/01/2024	-0,75%	-0,27	35,83	35,83	35,83	35,83	8K	1
02/01/2024	-2,33%	-0,86	36,10	36,10	36,10	36,10	21K	1
28/12/2023	1,85%	0,67	36,96	36,96	36,96	36,96	1K	1
27/12/2023	-0,30%	-0,11	36,29	36,29	36,29	36,29	5K	1
26/12/2023	-1,09%	-0,40	36,40	36,40	36,40	36,40	1K	1
22/12/2023	1,85%	0,67	36,80	36,80	36,80	36,80	8K	1
21/12/2023	-2,88%	-1,07	36,13	33,55	33,55	36,13	2K	3
20/12/2023	1,64%	0,60	37,20	37,20	37,20	37,20	2K	1
19/12/2023	-2,01%	-0,75	36,60	36,60	36,60	36,60	1K	1
18/12/2023	0,95%	0,35	37,35	37,32	37,32	37,35	112K	2
15/12/2023	2,55%	0,92	37,00	37,00	37,00	37,00	19K	2
14/12/2023	-1,29%	-0,47	36,08	36,08	36,08	36,08	32K	1
13/12/2023	-1,00%	-0,37	36,55	36,55	36,55	36,55	48K	3
12/12/2023	1,29%	0,47	36,92	36,94	36,92	36,94	54K	5
11/12/2023	1,82%	0,65	36,45	36,45	36,45	36,45	48K	1
08/12/2023	0,62%	0,22	35,80	35,80	35,80	35,80	41K	1
07/12/2023	-1,71%	-0,62	35,58	35,58	35,58	35,58	48K	3
06/12/2023	-0,82%	-0,30	36,20	36,20	36,20	36,20	49K	1
05/12/2023	2,82%	1,00	36,50	36,50	36,50	36,50	51K	3
04/12/2023	2,45%	0,85	35,50	35,50	35,50	35,50	34K	2
01/12/2023	2,18%	0,74	34,65	34,65	34,65	34,65	27K	1
30/11/2023	1,56%	0,52	33,91	33,38	33,38	33,91	10K	2
29/11/2023	1,61%	0,53	33,39	33,39	33,39	33,39	6K	1
28/11/2023	0,18%	0,06	32,86	32,86	32,86	32,86	5K	1
27/11/2023	0,58%	0,19	32,80	32,80	32,80	32,80	4K	2
22/11/2023	2,74%	0,87	32,61	32,61	32,61	32,61	5K	1
20/11/2023	22,55%	5,84	31,74	31,72	31,72	31,85	1K	4
30/10/2023	25,30%	5,23	25,90	24,75	24,75	25,90	354	2
23/05/2023	-0,05%	-0,01	20,67	20,67	20,67	20,67	20	1
19/05/2023	1,57%	0,32	20,68	20,68	20,68	20,68	20	1
18/05/2023	6,60%	1,26	20,36	20,36	20,36	20,36	20	1
12/05/2023	-13,22%	-2,91	19,10	22,01	19,10	22,01	99	4
28/02/2023	-6,82%	-1,61	22,01	22,01	22,01	22,01	22	1
07/02/2023	2,92%	0,67	23,62	23,62	23,62	23,62	40K	1
02/02/2023	8,66%	1,83	22,95	22,95	22,95	22,95	68	1
15/12/2022	0,00%	0,00	21,12	21,12	21,12	21,12	21	1
14/12/2022	-1,12%	-0,24	21,12	21,12	21,12	21,12	21	1
13/12/2022	18,40%	3,32	21,36	19,80	19,80	21,36	263	4
06/12/2022	1,98%	0,35	18,04	18,04	18,04	18,04	90	1
30/11/2022	-2,80%	-0,51	17,69	17,69	17,69	17,69	53	1
14/11/2022	-3,55%	-0,67	18,20	18,20	18,20	18,20	436	2
11/11/2022	31,41%	4,51	18,87	17,88	17,88	18,87	3K	4
07/11/2022	6,61%	0,89	14,36	14,36	14,36	14,36	28	1
04/11/2022	-8,92%	-1,32	13,47	13,95	13,47	13,95	552	2
03/11/2022	-34,41%	-7,76	14,79	18,88	14,79	18,88	2K	8
23/09/2022	-0,88%	-0,20	22,55	22,80	22,55	22,80	45	2
26/07/2022	-	-	22,75	22,75	22,75	22,75	22	1

Date,Open,High,Low,Close,Volume
30-Dec-24,45.15,45.15,45.15,45.15,45
05-Dec-24,49.47,49.47,49.47,49.47,1038
01-Oct-24,50.20,50.20,50.20,50.20,100
29-Aug-24,53.25,53.60,53.25,53.60,388282
21-Aug-24,53.60,53.60,51.50,51.55,377044
15-Aug-24,49.65,49.65,49.65,49.65,49
12-Aug-24,49.85,49.85,49.85,49.85,1046
01-Aug-24,50.80,50.90,50.68,50.90,100782
31-Jul-24,52.80,52.80,52.80,52.80,8976
30-Jul-24,50.90,51.90,50.10,51.75,162712
04-Jul-24,43.46,43.46,43.46,43.46,43
25-Jun-24,38.79,38.79,38.79,38.79,116
03-May-24,36.93,36.93,36.93,36.93,627
04-Apr-24,39.80,39.80,39.80,39.80,119
19-Mar-24,40.56,40.56,40.56,40.56,68952
11-Mar-24,41.08,41.08,41.08,41.08,2464
08-Mar-24,41.24,41.24,41.24,41.24,4124
07-Mar-24,41.10,41.10,41.10,41.10,5754
06-Mar-24,40.72,40.72,40.72,40.72,4072
05-Mar-24,39.96,39.96,39.96,39.96,14385
04-Mar-24,41.85,41.85,41.85,41.85,14229
01-Mar-24,41.72,41.72,41.72,41.72,25032
29-Feb-24,41.77,41.77,41.77,41.77,35086
28-Feb-24,41.40,41.40,41.40,41.40,37260
27-Feb-24,41.53,41.53,41.53,41.53,47344
26-Feb-24,41.77,41.77,41.77,41.77,51794
23-Feb-24,40.95,40.95,40.95,40.95,48321
22-Feb-24,39.95,39.95,39.95,39.95,49538
21-Feb-24,38.28,38.28,38.22,38.22,36404
20-Feb-24,39.60,39.60,39.60,39.60,55044
16-Feb-24,40.70,40.70,40.70,40.70,19536
15-Feb-24,41.48,41.48,41.48,41.48,18666
14-Feb-24,41.36,41.36,41.08,41.08,9489
09-Feb-24,42.60,42.60,42.60,42.60,6816
08-Feb-24,41.80,41.80,41.80,41.80,1672
07-Feb-24,40.85,40.85,40.85,40.85,16748
06-Feb-24,40.36,40.40,40.36,40.40,3471
05-Feb-24,38.07,38.07,38.07,38.07,19415
02-Feb-24,37.80,37.80,37.80,37.80,9450
01-Feb-24,37.00,37.00,37.00,37.00,14430
31-Jan-24,37.20,37.20,37.20,37.20,23064
30-Jan-24,38.00,38.15,38.00,38.15,15258
29-Jan-24,37.99,37.99,37.43,37.43,15384
26-Jan-24,37.25,37.25,37.25,37.25,12665
25-Jan-24,37.70,37.70,37.70,37.70,8671
24-Jan-24,37.51,37.51,37.51,37.51,4501
23-Jan-24,37.30,37.30,37.30,37.30,16785
22-Jan-24,37.89,37.89,37.89,37.89,65928
18-Jan-24,37.00,37.04,37.00,37.04,25197
17-Jan-24,37.00,37.00,37.00,37.00,2220
16-Jan-24,38.19,38.19,38.19,38.19,8783
12-Jan-24,37.80,37.80,37.80,37.80,1890
10-Jan-24,36.52,36.52,36.52,36.52,9860
09-Jan-24,36.06,36.06,36.06,36.06,33175
08-Jan-24,35.31,35.31,35.31,35.31,37428
05-Jan-24,34.73,34.73,34.73,34.73,32298
04-Jan-24,35.12,35.12,35.12,35.12,25286
03-Jan-24,35.83,35.83,35.83,35.83,8240
02-Jan-24,36.10,36.10,36.10,36.10,20938
28-Dec-23,36.96,36.96,36.96,36.96,1478
27-Dec-23,36.29,36.29,36.29,36.29,4717
26-Dec-23,36.40,36.40,36.40,36.40,1456
22-Dec-23,36.80,36.80,36.80,36.80,7728
21-Dec-23,33.55,36.13,33.55,36.13,1819
20-Dec-23,37.20,37.20,37.20,37.20,1860
19-Dec-23,36.60,36.60,36.60,36.60,1464
18-Dec-23,37.32,37.35,37.32,37.35,111999
15-Dec-23,37.00,37.00,37.00,37.00,19240
14-Dec-23,36.08,36.08,36.08,36.08,31750
13-Dec-23,36.55,36.55,36.55,36.55,47515
12-Dec-23,36.94,36.94,36.92,36.92,53534
11-Dec-23,36.45,36.45,36.45,36.45,48114
08-Dec-23,35.80,35.80,35.80,35.80,41170
07-Dec-23,35.58,35.58,35.58,35.58,48033
06-Dec-23,36.20,36.20,36.20,36.20,49232
05-Dec-23,36.50,36.50,36.50,36.50,51100
04-Dec-23,35.50,35.50,35.50,35.50,34080
01-Dec-23,34.65,34.65,34.65,34.65,27373
30-Nov-23,33.38,33.91,33.38,33.91,10167
29-Nov-23,33.39,33.39,33.39,33.39,6010
28-Nov-23,32.86,32.86,32.86,32.86,4600
27-Nov-23,32.80,32.80,32.80,32.80,3936
22-Nov-23,32.61,32.61,32.61,32.61,4891
20-Nov-23,31.72,31.85,31.72,31.74,1369
30-Oct-23,24.75,25.90,24.75,25.90,354
23-May-23,20.67,20.67,20.67,20.67,20
19-May-23,20.68,20.68,20.68,20.68,20
18-May-23,20.36,20.36,20.36,20.36,20
12-May-23,22.01,22.01,19.10,19.10,99
28-Feb-23,22.01,22.01,22.01,22.01,22
07-Feb-23,23.62,23.62,23.62,23.62,40154
02-Feb-23,22.95,22.95,22.95,22.95,68
15-Dec-22,21.12,21.12,21.12,21.12,21
14-Dec-22,21.12,21.12,21.12,21.12,21
13-Dec-22,19.80,21.36,19.80,21.36,263
06-Dec-22,18.04,18.04,18.04,18.04,90
30-Nov-22,17.69,17.69,17.69,17.69,53
14-Nov-22,18.20,18.20,18.20,18.20,436
11-Nov-22,17.88,18.87,17.88,18.87,3399
07-Nov-22,14.36,14.36,14.36,14.36,28
04-Nov-22,13.95,13.95,13.47,13.47,552
03-Nov-22,18.88,18.88,14.79,14.79,2200
23-Sep-22,22.80,22.80,22.55,22.55,45
26-Jul-22,22.75,22.75,22.75,22.75,22

*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: V2RN34