Cotação atual, histórico e gráfico do papel: VCJR11

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 VCJR11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
26/07/2024	0,37%	0,34	91,29	90,95	90,95	91,84	2M	3.414
25/07/2024	-0,36%	-0,33	90,95	91,29	90,86	91,48	987K	2.893
24/07/2024	-0,50%	-0,46	91,28	91,73	90,85	91,73	2M	1.274
23/07/2024	0,15%	0,14	91,74	91,41	91,31	92,11	778K	1.275
22/07/2024	0,00%	0,00	91,60	91,78	91,20	91,78	1M	4.738
19/07/2024	0,68%	0,62	91,60	91,17	90,72	91,80	2M	6.074
18/07/2024	0,10%	0,09	90,98	91,08	90,79	91,10	710K	1.402
17/07/2024	0,10%	0,09	90,89	90,80	90,70	90,91	1M	639
16/07/2024	0,20%	0,18	90,80	90,62	90,60	91,39	751K	855
15/07/2024	-0,21%	-0,19	90,62	90,81	90,55	91,18	1M	2.700
12/07/2024	0,23%	0,21	90,81	90,60	90,42	91,75	2M	6.799
11/07/2024	-0,10%	-0,09	90,60	90,89	90,40	90,89	1M	1.180
10/07/2024	0,17%	0,15	90,69	90,54	90,54	90,90	2M	3.114
09/07/2024	-0,02%	-0,02	90,54	90,56	90,43	90,56	1M	2.633
08/07/2024	0,06%	0,05	90,56	90,64	90,39	90,64	3M	6.308
05/07/2024	-0,19%	-0,17	90,51	90,68	90,39	90,68	2M	7.665
04/07/2024	-0,01%	-0,01	90,68	90,90	90,38	90,90	2M	2.576
03/07/2024	-0,23%	-0,21	90,69	90,88	90,50	90,90	962K	2.880
02/07/2024	-0,60%	-0,55	90,90	91,45	90,69	91,45	2M	3.497
01/07/2024	-1,63%	-1,52	91,45	92,07	91,04	92,80	2M	1.790
28/06/2024	1,44%	1,32	92,97	91,50	91,50	93,66	4M	4.753
27/06/2024	0,39%	0,36	91,65	91,29	91,21	91,75	1M	3.452
26/06/2024	-0,50%	-0,46	91,29	91,62	91,00	91,77	3M	3.743
25/06/2024	-0,21%	-0,19	91,75	91,45	91,44	91,94	728K	1.023
24/06/2024	-0,36%	-0,33	91,94	91,76	91,30	92,93	4M	8.057
21/06/2024	0,20%	0,18	92,27	92,09	91,75	92,30	2M	6.547
20/06/2024	0,43%	0,39	92,09	91,70	91,25	92,30	2M	5.663
19/06/2024	0,76%	0,69	91,70	91,29	90,06	91,70	3M	5.264
18/06/2024	-0,43%	-0,39	91,01	91,40	90,51	91,66	2M	2.911
17/06/2024	-0,98%	-0,90	91,40	92,30	90,95	92,30	3M	2.701
14/06/2024	0,41%	0,38	92,30	91,85	91,68	92,38	2M	5.382
13/06/2024	0,35%	0,32	91,92	91,60	91,22	92,33	2M	5.323
12/06/2024	-0,69%	-0,64	91,60	92,27	90,82	92,27	3M	5.346
11/06/2024	0,07%	0,06	92,24	92,18	91,86	92,48	1M	4.708
10/06/2024	0,30%	0,28	92,18	91,90	91,70	92,63	5M	5.002
07/06/2024	0,48%	0,44	91,90	91,60	91,48	92,38	2M	8.532
06/06/2024	-0,01%	-0,01	91,46	92,00	91,26	92,00	1M	2.941
05/06/2024	-0,48%	-0,44	91,47	92,11	91,31	92,46	1M	2.945
04/06/2024	0,47%	0,43	91,91	91,67	91,56	92,93	3M	3.033
03/06/2024	-0,86%	-0,79	91,48	90,20	89,70	91,90	2M	1.801
31/05/2024	0,03%	0,03	92,27	92,24	92,15	92,87	3M	6.541
29/05/2024	-0,17%	-0,16	92,24	92,40	91,68	92,47	2M	3.379
28/05/2024	0,12%	0,11	92,40	92,47	92,02	92,60	1M	3.492
27/05/2024	-0,50%	-0,46	92,29	92,45	92,11	92,74	1M	4.766
24/05/2024	0,44%	0,41	92,75	92,52	92,16	93,00	3M	6.948
23/05/2024	0,00%	0,00	92,34	92,32	92,19	92,80	4M	8.619
22/05/2024	-0,50%	-0,46	92,34	92,80	92,13	92,98	1M	1.641
21/05/2024	0,32%	0,30	92,80	92,60	92,60	92,98	2M	4.652
20/05/2024	-0,38%	-0,35	92,50	92,99	92,12	92,99	1M	3.187
17/05/2024	-0,03%	-0,03	92,85	92,94	92,65	93,14	3M	9.007
16/05/2024	0,90%	0,83	92,88	92,10	91,95	92,93	5M	5.811
15/05/2024	-0,37%	-0,34	92,05	92,39	90,50	92,52	6M	4.434
14/05/2024	0,15%	0,14	92,39	92,22	92,17	92,63	1M	2.431
13/05/2024	0,05%	0,05	92,25	92,20	92,10	92,54	1M	1.447
10/05/2024	0,58%	0,53	92,20	91,72	91,68	92,27	2M	10.055
09/05/2024	-0,91%	-0,84	91,67	92,65	91,61	92,79	3M	3.097
08/05/2024	-0,64%	-0,60	92,51	93,11	92,31	93,90	4M	7.019
07/05/2024	0,77%	0,71	93,11	92,40	92,17	93,47	6M	5.497
06/05/2024	-0,54%	-0,50	92,40	92,80	92,27	92,95	1M	3.552
03/05/2024	1,75%	1,60	92,90	91,88	91,31	92,99	3M	8.039
02/05/2024	-2,51%	-2,35	91,30	92,35	90,65	92,35	2M	5.186
30/04/2024	1,58%	1,46	93,65	92,31	92,12	93,75	4M	7.942
29/04/2024	1,81%	1,64	92,19	90,49	89,95	92,43	5M	7.313
26/04/2024	-0,93%	-0,85	90,55	91,40	87,29	91,50	15M	21.941
25/04/2024	-0,57%	-0,52	91,40	91,88	91,05	91,88	3M	7.993
24/04/2024	0,20%	0,18	91,92	91,70	91,00	91,92	3M	4.891
23/04/2024	0,20%	0,18	91,74	91,80	90,50	92,02	5M	7.116
22/04/2024	-2,65%	-2,49	91,56	94,05	91,00	94,25	9M	8.316
19/04/2024	-0,34%	-0,32	94,05	94,60	93,02	94,86	2M	6.405
18/04/2024	-0,80%	-0,76	94,37	95,13	94,01	95,36	4M	6.432
17/04/2024	0,08%	0,08	95,13	95,05	94,92	95,37	1M	2.911
16/04/2024	-0,33%	-0,31	95,05	95,36	94,63	95,38	2M	2.331
15/04/2024	-0,53%	-0,51	95,36	95,87	95,07	95,87	3M	6.730
12/04/2024	0,91%	0,86	95,87	95,01	94,98	96,09	6M	15.924
11/04/2024	-0,02%	-0,02	95,01	95,15	94,90	96,50	10M	7.271
10/04/2024	-0,81%	-0,78	95,03	96,00	94,99	96,00	2M	3.507
09/04/2024	1,09%	1,03	95,81	94,78	94,70	96,43	2M	5.329
08/04/2024	0,01%	0,01	94,78	95,45	94,78	96,97	3M	5.100
05/04/2024	0,21%	0,20	94,77	94,86	94,56	95,49	3M	6.600
04/04/2024	-0,24%	-0,23	94,57	94,80	94,52	94,86	2M	4.633
03/04/2024	0,50%	0,47	94,80	94,50	94,35	94,86	5M	7.932
02/04/2024	-0,66%	-0,63	94,33	94,96	94,05	96,04	3M	4.597
01/04/2024	-0,18%	-0,17	94,96	93,75	93,48	95,00	3M	8.703
28/03/2024	0,12%	0,11	95,13	95,12	94,71	95,50	1M	1.500
27/03/2024	-0,11%	-0,10	95,02	94,71	94,69	95,47	1M	2.919
26/03/2024	0,08%	0,08	95,12	95,05	94,60	95,25	1M	4.589
25/03/2024	0,77%	0,73	95,04	94,37	94,35	95,06	1M	3.844
22/03/2024	0,17%	0,16	94,31	94,16	94,16	95,10	3M	3.050
21/03/2024	-0,07%	-0,07	94,15	94,01	93,90	94,52	740K	1.403
20/03/2024	-0,16%	-0,15	94,22	94,57	93,90	94,68	2M	4.680
19/03/2024	0,14%	0,13	94,37	94,24	93,99	94,99	1M	2.956
18/03/2024	0,20%	0,19	94,24	94,17	93,95	94,50	889K	1.477
15/03/2024	0,17%	0,16	94,05	93,89	93,84	94,50	2M	5.271
14/03/2024	0,07%	0,07	93,89	93,52	93,52	94,27	1M	1.223
13/03/2024	-0,18%	-0,17	93,82	94,00	93,50	94,34	2M	2.701
12/03/2024	0,20%	0,19	93,99	93,79	93,24	94,27	1M	1.716
11/03/2024	-0,70%	-0,66	93,80	94,40	93,50	94,43	1M	1.941
08/03/2024	1,04%	0,97	94,46	94,00	93,23	94,50	3M	5.063
07/03/2024	-0,22%	-0,21	93,49	93,58	92,98	94,30	1M	2.309
06/03/2024	-0,02%	-0,02	93,70	93,82	92,50	93,82	7M	6.228
05/03/2024	0,03%	0,03	93,72	93,38	93,38	93,98	1M	2.818
04/03/2024	-0,33%	-0,31	93,69	93,98	93,33	93,98	1M	1.153
01/03/2024	-0,98%	-0,93	94,00	93,93	93,69	94,10	1M	1.577
29/02/2024	1,11%	1,04	94,93	93,89	93,80	95,00	4M	4.757
28/02/2024	-0,91%	-0,86	93,89	93,72	93,44	94,48	1M	3.275
27/02/2024	1,07%	1,00	94,75	93,76	93,60	94,96	5M	3.203
26/02/2024	-0,31%	-0,29	93,75	94,04	93,56	94,29	1M	1.891
23/02/2024	0,34%	0,32	94,04	93,72	93,41	94,45	2M	4.064
22/02/2024	0,24%	0,22	93,72	93,36	93,16	93,83	3M	6.504
21/02/2024	-0,40%	-0,38	93,50	93,87	93,09	93,87	3M	5.124
20/02/2024	-0,31%	-0,29	93,88	93,99	93,62	94,16	1M	2.630
19/02/2024	0,59%	0,55	94,17	94,23	93,34	94,23	3M	2.980
16/02/2024	-0,91%	-0,86	93,62	94,50	93,44	94,80	3M	7.644
15/02/2024	-0,05%	-0,05	94,48	94,60	93,88	94,79	2M	5.739
14/02/2024	-0,48%	-0,46	94,53	95,00	94,50	95,50	1M	966
09/02/2024	1,00%	0,94	94,99	94,08	94,00	95,00	3M	6.650
08/02/2024	0,29%	0,27	94,05	93,78	93,51	94,30	821K	1.307
07/02/2024	0,35%	0,33	93,78	93,46	93,16	94,49	2M	2.763
06/02/2024	0,26%	0,24	93,45	93,50	93,00	94,04	1M	5.265
05/02/2024	-0,55%	-0,52	93,21	93,53	92,37	93,80	4M	6.116
02/02/2024	0,34%	0,32	93,73	93,00	93,00	94,03	4M	12.743
01/02/2024	-1,86%	-1,77	93,41	94,21	92,84	95,37	2M	3.717
31/01/2024	-0,53%	-0,51	95,18	94,82	94,50	95,55	4M	6.527
30/01/2024	1,09%	1,03	95,69	95,50	94,68	95,90	848K	1.658
29/01/2024	-0,57%	-0,54	94,66	95,17	94,66	95,54	3M	3.180
26/01/2024	-0,39%	-0,37	95,20	95,56	94,66	95,60	948K	6.283
25/01/2024	0,39%	0,37	95,57	95,35	95,00	95,57	643K	1.283
24/01/2024	0,64%	0,61	95,20	94,79	94,51	95,71	1M	3.261
23/01/2024	-0,16%	-0,15	94,59	94,70	94,57	95,50	3M	3.211
22/01/2024	-0,27%	-0,26	94,74	94,30	94,21	94,89	1M	1.091
19/01/2024	1,04%	0,98	95,00	93,62	93,62	95,00	3M	5.021
18/01/2024	0,26%	0,24	94,02	93,81	93,62	94,37	1M	2.979
17/01/2024	0,24%	0,22	93,78	93,56	93,56	94,50	1M	3.949
16/01/2024	-	-	93,56	94,02	93,05	94,99	2M	3.327

Date,Open,High,Low,Close,Volume
26-Jul-24,90.95,91.84,90.95,91.29,1560391
25-Jul-24,91.29,91.48,90.86,90.95,987345
24-Jul-24,91.73,91.73,90.85,91.28,1505517
23-Jul-24,91.41,92.11,91.31,91.74,778342
22-Jul-24,91.78,91.78,91.20,91.60,1074633
19-Jul-24,91.17,91.80,90.72,91.60,2330829
18-Jul-24,91.08,91.10,90.79,90.98,709503
17-Jul-24,90.80,90.91,90.70,90.89,1137138
16-Jul-24,90.62,91.39,90.60,90.80,750887
15-Jul-24,90.81,91.18,90.55,90.62,1416536
12-Jul-24,90.60,91.75,90.42,90.81,1820982
11-Jul-24,90.89,90.89,90.40,90.60,1258879
10-Jul-24,90.54,90.90,90.54,90.69,1701047
09-Jul-24,90.56,90.56,90.43,90.54,1044015
08-Jul-24,90.64,90.64,90.39,90.56,2937356
05-Jul-24,90.68,90.68,90.39,90.51,1806069
04-Jul-24,90.90,90.90,90.38,90.68,1552021
03-Jul-24,90.88,90.90,90.50,90.69,961825
02-Jul-24,91.45,91.45,90.69,90.90,1759549
01-Jul-24,92.07,92.80,91.04,91.45,1662988
28-Jun-24,91.50,93.66,91.50,92.97,3934795
27-Jun-24,91.29,91.75,91.21,91.65,1434524
26-Jun-24,91.62,91.77,91.00,91.29,3030984
25-Jun-24,91.45,91.94,91.44,91.75,727791
24-Jun-24,91.76,92.93,91.30,91.94,3630386
21-Jun-24,92.09,92.30,91.75,92.27,1530004
20-Jun-24,91.70,92.30,91.25,92.09,1831820
19-Jun-24,91.29,91.70,90.06,91.70,2880352
18-Jun-24,91.40,91.66,90.51,91.01,1902846
17-Jun-24,92.30,92.30,90.95,91.40,2520857
14-Jun-24,91.85,92.38,91.68,92.30,1833949
13-Jun-24,91.60,92.33,91.22,91.92,1683279
12-Jun-24,92.27,92.27,90.82,91.60,2846891
11-Jun-24,92.18,92.48,91.86,92.24,1486067
10-Jun-24,91.90,92.63,91.70,92.18,5272335
07-Jun-24,91.60,92.38,91.48,91.90,2485055
06-Jun-24,92.00,92.00,91.26,91.46,1338872
05-Jun-24,92.11,92.46,91.31,91.47,1198382
04-Jun-24,91.67,92.93,91.56,91.91,3079630
03-Jun-24,90.20,91.90,89.70,91.48,1981113
31-May-24,92.24,92.87,92.15,92.27,3287167
29-May-24,92.40,92.47,91.68,92.24,2239397
28-May-24,92.47,92.60,92.02,92.40,1448043
27-May-24,92.45,92.74,92.11,92.29,1434039
24-May-24,92.52,93.00,92.16,92.75,3234049
23-May-24,92.32,92.80,92.19,92.34,4109527
22-May-24,92.80,92.98,92.13,92.34,1206819
21-May-24,92.60,92.98,92.60,92.80,1628744
20-May-24,92.99,92.99,92.12,92.50,1447322
17-May-24,92.94,93.14,92.65,92.85,3475889
16-May-24,92.10,92.93,91.95,92.88,4732539
15-May-24,92.39,92.52,90.50,92.05,6106182
14-May-24,92.22,92.63,92.17,92.39,1478144
13-May-24,92.20,92.54,92.10,92.25,1152921
10-May-24,91.72,92.27,91.68,92.20,1964458
09-May-24,92.65,92.79,91.61,91.67,2644583
08-May-24,93.11,93.90,92.31,92.51,4405985
07-May-24,92.40,93.47,92.17,93.11,6447881
06-May-24,92.80,92.95,92.27,92.40,1327638
03-May-24,91.88,92.99,91.31,92.90,3018747
02-May-24,92.35,92.35,90.65,91.30,1566369
30-Apr-24,92.31,93.75,92.12,93.65,3803659
29-Apr-24,90.49,92.43,89.95,92.19,4775364
26-Apr-24,91.40,91.50,87.29,90.55,15044597
25-Apr-24,91.88,91.88,91.05,91.40,2978807
24-Apr-24,91.70,91.92,91.00,91.92,3397016
23-Apr-24,91.80,92.02,90.50,91.74,4656471
22-Apr-24,94.05,94.25,91.00,91.56,9420648
19-Apr-24,94.60,94.86,93.02,94.05,1945648
18-Apr-24,95.13,95.36,94.01,94.37,3535886
17-Apr-24,95.05,95.37,94.92,95.13,1085930
16-Apr-24,95.36,95.38,94.63,95.05,1798471
15-Apr-24,95.87,95.87,95.07,95.36,2863697
12-Apr-24,95.01,96.09,94.98,95.87,5953365
11-Apr-24,95.15,96.50,94.90,95.01,9751672
10-Apr-24,96.00,96.00,94.99,95.03,1942137
09-Apr-24,94.78,96.43,94.70,95.81,1867170
08-Apr-24,95.45,96.97,94.78,94.78,2925407
05-Apr-24,94.86,95.49,94.56,94.77,2757965
04-Apr-24,94.80,94.86,94.52,94.57,1671000
03-Apr-24,94.50,94.86,94.35,94.80,4721797
02-Apr-24,94.96,96.04,94.05,94.33,2591652
01-Apr-24,93.75,95.00,93.48,94.96,2951166
28-Mar-24,95.12,95.50,94.71,95.13,1005488
27-Mar-24,94.71,95.47,94.69,95.02,1090574
26-Mar-24,95.05,95.25,94.60,95.12,1450981
25-Mar-24,94.37,95.06,94.35,95.04,1091832
22-Mar-24,94.16,95.10,94.16,94.31,3221342
21-Mar-24,94.01,94.52,93.90,94.15,739841
20-Mar-24,94.57,94.68,93.90,94.22,1836076
19-Mar-24,94.24,94.99,93.99,94.37,1076209
18-Mar-24,94.17,94.50,93.95,94.24,888598
15-Mar-24,93.89,94.50,93.84,94.05,2472731
14-Mar-24,93.52,94.27,93.52,93.89,1281282
13-Mar-24,94.00,94.34,93.50,93.82,1609647
12-Mar-24,93.79,94.27,93.24,93.99,1137521
11-Mar-24,94.40,94.43,93.50,93.80,1278078
08-Mar-24,94.00,94.50,93.23,94.46,2972718
07-Mar-24,93.58,94.30,92.98,93.49,1162754
06-Mar-24,93.82,93.82,92.50,93.70,7180503
05-Mar-24,93.38,93.98,93.38,93.72,1206970
04-Mar-24,93.98,93.98,93.33,93.69,1325674
01-Mar-24,93.93,94.10,93.69,94.00,1092329
29-Feb-24,93.89,95.00,93.80,94.93,3955388
28-Feb-24,93.72,94.48,93.44,93.89,1474431
27-Feb-24,93.76,94.96,93.60,94.75,5008736
26-Feb-24,94.04,94.29,93.56,93.75,1017211
23-Feb-24,93.72,94.45,93.41,94.04,1727329
22-Feb-24,93.36,93.83,93.16,93.72,2896151
21-Feb-24,93.87,93.87,93.09,93.50,2776430
20-Feb-24,93.99,94.16,93.62,93.88,1060087
19-Feb-24,94.23,94.23,93.34,94.17,2503780
16-Feb-24,94.50,94.80,93.44,93.62,2924610
15-Feb-24,94.60,94.79,93.88,94.48,1784225
14-Feb-24,95.00,95.50,94.50,94.53,1179239
09-Feb-24,94.08,95.00,94.00,94.99,3081104
08-Feb-24,93.78,94.30,93.51,94.05,820883
07-Feb-24,93.46,94.49,93.16,93.78,2210079
06-Feb-24,93.50,94.04,93.00,93.45,1204319
05-Feb-24,93.53,93.80,92.37,93.21,3610297
02-Feb-24,93.00,94.03,93.00,93.73,4463055
01-Feb-24,94.21,95.37,92.84,93.41,2371716
31-Jan-24,94.82,95.55,94.50,95.18,3638049
30-Jan-24,95.50,95.90,94.68,95.69,848163
29-Jan-24,95.17,95.54,94.66,94.66,2545358
26-Jan-24,95.56,95.60,94.66,95.20,947684
25-Jan-24,95.35,95.57,95.00,95.57,642955
24-Jan-24,94.79,95.71,94.51,95.20,1260776
23-Jan-24,94.70,95.50,94.57,94.59,3493732
22-Jan-24,94.30,94.89,94.21,94.74,1209079
19-Jan-24,93.62,95.00,93.62,95.00,2896880
18-Jan-24,93.81,94.37,93.62,94.02,1121065
17-Jan-24,93.56,94.50,93.56,93.78,1370330
16-Jan-24,94.02,94.99,93.05,93.56,1741281

*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: VCJR11