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
29/11/2023	-0,23%	-0,21	89,51	89,72	89,03	89,97	2M	1.554
28/11/2023	0,09%	0,08	89,72	89,65	89,43	89,95	2M	3.133
27/11/2023	-0,38%	-0,34	89,64	89,98	89,25	89,98	2M	3.360
24/11/2023	0,23%	0,21	89,98	89,77	89,20	90,00	1M	3.742
23/11/2023	0,11%	0,10	89,77	89,50	89,45	89,98	2M	1.985
22/11/2023	-0,64%	-0,58	89,67	90,25	89,43	90,47	1M	1.402
21/11/2023	-0,34%	-0,31	90,25	90,50	89,70	90,55	1M	4.349
20/11/2023	0,41%	0,37	90,56	90,19	89,58	91,00	1M	2.422
17/11/2023	-0,38%	-0,34	90,19	90,01	89,76	90,57	2M	4.606
16/11/2023	0,34%	0,31	90,53	90,25	90,03	91,00	2M	4.657
14/11/2023	-0,44%	-0,40	90,22	90,55	89,94	90,92	3M	4.282

13/11/2023	-1,48%	-1,36	90,62	91,99	90,34	91,99	2M	5.750
10/11/2023	1,21%	1,10	91,98	90,88	90,67	92,00	2M	2.707
09/11/2023	-0,07%	-0,06	90,88	90,98	90,51	90,98	1M	3.256
08/11/2023	0,68%	0,61	90,94	90,33	90,30	90,99	2M	3.537
07/11/2023	0,90%	0,81	90,33	89,53	89,53	90,87	941K	1.666
06/11/2023	-0,41%	-0,37	89,52	89,88	89,25	89,89	2M	1.977
03/11/2023	-0,14%	-0,13	89,89	90,02	89,52	90,32	1M	1.090
01/11/2023	-1,20%	-1,09	90,02	90,00	89,51	90,47	1M	1.534
31/10/2023	-0,25%	-0,23	91,11	91,00	90,46	91,68	1M	2.572
30/10/2023	-0,36%	-0,33	91,34	91,27	91,03	91,75	796K	3.051
27/10/2023	1,02%	0,93	91,67	90,71	90,71	91,75	2M	4.293
26/10/2023	-0,15%	-0,14	90,74	89,90	89,90	91,43	2M	4.174
25/10/2023	0,93%	0,84	90,88	90,20	89,65	90,89	1M	2.979
24/10/2023	-1,41%	-1,29	90,04	91,33	90,04	91,56	3M	3.214
23/10/2023	0,12%	0,11	91,33	91,47	91,00	92,20	2M	2.226
20/10/2023	-0,64%	-0,59	91,22	91,48	90,94	92,49	1M	3.321
19/10/2023	0,01%	0,01	91,81	91,79	91,21	92,77	2M	4.368
18/10/2023	1,02%	0,93	91,80	90,87	90,87	92,49	893K	3.597
17/10/2023	-0,54%	-0,49	90,87	91,35	90,77	91,58	1M	3.405
16/10/2023	-1,55%	-1,44	91,36	92,79	91,13	92,79	2M	3.444
13/10/2023	1,53%	1,40	92,80	91,45	91,00	92,87	3M	2.603
11/10/2023	0,53%	0,48	91,40	90,85	90,85	91,97	2M	2.518
10/10/2023	-0,25%	-0,23	90,92	90,69	90,54	91,69	2M	1.451
09/10/2023	1,05%	0,95	91,15	90,31	90,31	91,30	2M	2.728
06/10/2023	0,70%	0,63	90,20	89,53	89,32	90,24	1M	2.864
05/10/2023	-0,32%	-0,29	89,57	89,87	89,00	90,37	3M	4.299
04/10/2023	0,01%	0,01	89,86	89,85	89,69	90,16	1M	718
03/10/2023	-0,44%	-0,40	89,85	90,24	89,70	90,24	967K	1.037
02/10/2023	-2,31%	-2,13	90,25	91,03	89,46	92,53	5M	4.953
29/09/2023	1,11%	1,01	92,38	91,38	91,38	93,27	1M	2.970
28/09/2023	-2,56%	-2,40	91,37	93,76	90,81	93,99	3M	5.027
27/09/2023	1,92%	1,77	93,77	92,69	92,18	94,41	5M	9.392
26/09/2023	-1,72%	-1,61	92,00	93,63	91,74	93,95	1M	2.608
25/09/2023	0,66%	0,61	93,61	92,90	92,38	94,41	3M	5.056
22/09/2023	0,38%	0,35	93,00	91,71	91,71	93,00	2M	7.447
21/09/2023	0,62%	0,57	92,65	92,10	91,68	92,65	2M	3.269
20/09/2023	0,22%	0,20	92,08	91,95	91,26	92,09	2M	8.350
19/09/2023	0,97%	0,88	91,88	91,38	90,71	91,96	2M	4.311
18/09/2023	-0,14%	-0,13	91,00	91,23	90,55	91,23	3M	4.636
15/09/2023	0,02%	0,02	91,13	90,80	90,31	91,46	3M	9.003
14/09/2023	-0,04%	-0,04	91,11	90,50	90,50	91,36	1M	1.125
13/09/2023	0,25%	0,23	91,15	90,90	90,25	91,95	3M	3.565
12/09/2023	0,06%	0,05	90,92	90,87	90,54	91,56	834K	1.858
11/09/2023	-0,99%	-0,91	90,87	91,78	90,55	91,78	2M	7.444
08/09/2023	1,43%	1,29	91,78	90,50	90,12	91,99	2M	7.764
06/09/2023	-0,35%	-0,32	90,49	90,81	90,21	90,81	842K	2.675
05/09/2023	-0,12%	-0,11	90,81	91,00	90,68	91,48	920K	2.099
04/09/2023	-0,85%	-0,78	90,92	91,20	90,52	91,79	1M	3.570
01/09/2023	0,77%	0,70	91,70	90,13	90,13	92,31	2M	4.787
31/08/2023	-1,01%	-0,93	91,00	91,53	90,56	91,53	974K	2.505
30/08/2023	0,80%	0,73	91,93	91,20	90,77	91,93	2M	4.253
29/08/2023	-0,05%	-0,05	91,20	91,21	90,78	91,26	841K	1.288
28/08/2023	0,09%	0,08	91,25	91,50	90,73	91,92	2M	4.320
25/08/2023	0,61%	0,55	91,17	91,65	90,61	91,66	2M	2.956
24/08/2023	-0,45%	-0,41	90,62	91,06	90,62	91,99	2M	1.991
23/08/2023	-1,05%	-0,97	91,03	91,75	90,73	92,05	2M	3.939
22/08/2023	2,11%	1,90	92,00	90,09	89,52	92,20	8M	2.646
21/08/2023	0,57%	0,51	90,10	89,60	89,55	90,47	3M	4.228
18/08/2023	-0,22%	-0,20	89,59	89,89	89,53	90,47	2M	2.346
17/08/2023	0,27%	0,24	89,79	89,68	89,50	89,95	1M	1.535
16/08/2023	-0,56%	-0,50	89,55	90,05	89,55	90,95	2M	5.069
15/08/2023	-0,04%	-0,04	90,05	90,08	89,91	90,85	2M	4.671
14/08/2023	-0,02%	-0,02	90,09	90,11	89,66	90,11	2M	880
11/08/2023	-1,35%	-1,23	90,11	91,30	89,85	91,30	2M	2.179
10/08/2023	1,06%	0,96	91,34	90,95	90,10	91,98	2M	3.019
09/08/2023	0,40%	0,36	90,38	90,02	89,50	91,33	3M	7.020
08/08/2023	0,24%	0,22	90,02	89,85	89,70	90,33	1M	1.549
07/08/2023	-1,05%	-0,95	89,80	90,75	89,60	91,19	2M	2.371
04/08/2023	1,09%	0,98	90,75	89,77	89,43	91,00	2M	3.598
03/08/2023	-0,19%	-0,17	89,77	89,71	89,30	90,57	2M	2.207
02/08/2023	-0,81%	-0,73	89,94	90,67	89,51	90,67	2M	2.584
01/08/2023	-0,84%	-0,77	90,67	90,49	89,30	92,50	4M	3.542
31/07/2023	1,63%	1,47	91,44	90,97	89,99	91,45	5M	2.749
28/07/2023	-0,28%	-0,25	89,97	90,23	89,32	90,83	1M	3.908
27/07/2023	-0,04%	-0,04	90,22	90,52	90,22	91,08	914K	2.992
26/07/2023	0,28%	0,25	90,26	90,01	89,71	91,29	2M	2.260
25/07/2023	0,91%	0,81	90,01	89,21	89,21	90,09	2M	2.482
24/07/2023	0,10%	0,09	89,20	89,10	88,66	89,53	2M	7.108
21/07/2023	0,35%	0,31	89,11	89,10	88,61	89,68	1M	5.011
20/07/2023	0,02%	0,02	88,80	88,78	88,61	89,67	2M	5.188
19/07/2023	-0,67%	-0,60	88,78	89,38	88,34	89,38	2M	5.499
18/07/2023	-0,27%	-0,24	89,38	89,91	89,30	90,11	2M	2.983
17/07/2023	0,59%	0,53	89,62	89,07	88,62	90,50	3M	5.251
14/07/2023	0,39%	0,35	89,09	88,43	88,43	89,36	1M	1.846
13/07/2023	0,53%	0,47	88,74	89,00	88,08	89,00	2M	1.881
12/07/2023	-1,55%	-1,39	88,27	89,66	87,91	89,67	3M	2.814
11/07/2023	1,55%	1,37	89,66	88,30	88,07	90,41	4M	5.224
10/07/2023	-0,80%	-0,71	88,29	89,40	88,23	89,40	3M	2.471
07/07/2023	0,34%	0,30	89,00	88,93	88,73	90,00	3M	2.983
06/07/2023	-0,26%	-0,23	88,70	88,93	88,66	88,93	1M	1.601
05/07/2023	-0,08%	-0,07	88,93	89,00	88,61	89,19	734K	1.158
04/07/2023	-0,16%	-0,14	89,00	89,12	88,76	89,41	2M	985
03/07/2023	-1,70%	-1,54	89,14	89,40	88,23	90,55	8M	4.904
30/06/2023	0,71%	0,64	90,68	90,04	89,75	91,23	3M	2.487
29/06/2023	0,07%	0,06	90,04	89,54	89,36	90,05	2M	2.597
28/06/2023	0,10%	0,09	89,98	89,98	89,39	90,16	2M	4.468
27/06/2023	0,04%	0,04	89,89	89,80	89,61	89,98	2M	1.464
26/06/2023	0,42%	0,38	89,85	89,48	89,48	90,38	1M	819
23/06/2023	-0,59%	-0,53	89,47	90,39	89,32	90,39	1M	4.364
22/06/2023	0,35%	0,31	90,00	89,80	89,25	90,36	3M	4.168
21/06/2023	-0,68%	-0,61	89,69	90,36	89,52	90,36	2M	5.634
20/06/2023	-0,12%	-0,11	90,30	90,39	89,99	90,39	2M	3.459
19/06/2023	0,04%	0,04	90,41	90,29	89,87	90,41	4M	5.777
16/06/2023	0,42%	0,38	90,37	90,59	89,78	90,59	2M	4.359
15/06/2023	-0,54%	-0,49	89,99	90,27	89,40	90,55	3M	5.216
14/06/2023	-0,78%	-0,71	90,48	91,00	90,16	91,17	2M	2.093
13/06/2023	0,10%	0,09	91,19	91,10	90,59	91,51	1M	883
12/06/2023	-1,01%	-0,93	91,10	92,04	90,54	92,38	6M	5.862
09/06/2023	-0,56%	-0,52	92,03	93,14	91,73	93,36	1M	2.972
07/06/2023	-0,08%	-0,07	92,55	92,68	92,52	93,79	2M	2.296
06/06/2023	0,10%	0,09	92,62	92,99	92,50	93,00	2M	4.076
05/06/2023	-0,28%	-0,26	92,53	92,79	92,53	93,79	2M	5.519
02/06/2023	0,31%	0,29	92,79	92,51	92,50	92,80	895K	1.962
01/06/2023	0,16%	0,15	92,50	91,10	91,10	93,80	5M	4.456
31/05/2023	0,35%	0,32	92,35	92,66	91,80	92,67	3M	5.647
30/05/2023	-1,57%	-1,47	92,03	93,39	91,01	94,47	3M	4.892
29/05/2023	0,06%	0,06	93,50	93,43	92,10	93,50	1M	1.673
26/05/2023	0,69%	0,64	93,44	92,80	91,76	93,54	1M	2.172
25/05/2023	0,87%	0,80	92,80	92,00	91,42	93,59	2M	7.243
24/05/2023	1,03%	0,94	92,00	91,07	90,24	92,00	2M	5.485
23/05/2023	-1,16%	-1,07	91,06	92,13	90,93	92,48	2M	3.083
22/05/2023	0,61%	0,56	92,13	91,55	90,43	92,20	1M	2.901
19/05/2023	-	-	91,57	91,55	90,57	91,94	2M	4.462

Date,Open,High,Low,Close,Volume
29-Nov-23,89.72,89.97,89.03,89.51,1519429
28-Nov-23,89.65,89.95,89.43,89.72,2205855
27-Nov-23,89.98,89.98,89.25,89.64,2324018
24-Nov-23,89.77,90.00,89.20,89.98,1344385
23-Nov-23,89.50,89.98,89.45,89.77,2418315
22-Nov-23,90.25,90.47,89.43,89.67,1460931
21-Nov-23,90.50,90.55,89.70,90.25,1131253
20-Nov-23,90.19,91.00,89.58,90.56,1381938
17-Nov-23,90.01,90.57,89.76,90.19,2009392
16-Nov-23,90.25,91.00,90.03,90.53,2380812
14-Nov-23,90.55,90.92,89.94,90.22,2830990
13-Nov-23,91.99,91.99,90.34,90.62,1602530
10-Nov-23,90.88,92.00,90.67,91.98,1820157
09-Nov-23,90.98,90.98,90.51,90.88,1057159
08-Nov-23,90.33,90.99,90.30,90.94,1660153
07-Nov-23,89.53,90.87,89.53,90.33,940852
06-Nov-23,89.88,89.89,89.25,89.52,1643287
03-Nov-23,90.02,90.32,89.52,89.89,1223680
01-Nov-23,90.00,90.47,89.51,90.02,1162250
31-Oct-23,91.00,91.68,90.46,91.11,1016647
30-Oct-23,91.27,91.75,91.03,91.34,796251
27-Oct-23,90.71,91.75,90.71,91.67,1696167
26-Oct-23,89.90,91.43,89.90,90.74,1804668
25-Oct-23,90.20,90.89,89.65,90.88,1400512
24-Oct-23,91.33,91.56,90.04,90.04,3230512
23-Oct-23,91.47,92.20,91.00,91.33,2145331
20-Oct-23,91.48,92.49,90.94,91.22,1252673
19-Oct-23,91.79,92.77,91.21,91.81,1751509
18-Oct-23,90.87,92.49,90.87,91.80,893223
17-Oct-23,91.35,91.58,90.77,90.87,1108864
16-Oct-23,92.79,92.79,91.13,91.36,2111031
13-Oct-23,91.45,92.87,91.00,92.80,3272963
11-Oct-23,90.85,91.97,90.85,91.40,1653296
10-Oct-23,90.69,91.69,90.54,90.92,1514536
09-Oct-23,90.31,91.30,90.31,91.15,1574504
06-Oct-23,89.53,90.24,89.32,90.20,1301988
05-Oct-23,89.87,90.37,89.00,89.57,2945273
04-Oct-23,89.85,90.16,89.69,89.86,1259459
03-Oct-23,90.24,90.24,89.70,89.85,967079
02-Oct-23,91.03,92.53,89.46,90.25,4781914
29-Sep-23,91.38,93.27,91.38,92.38,1458931
28-Sep-23,93.76,93.99,90.81,91.37,3496467
27-Sep-23,92.69,94.41,92.18,93.77,5347517
26-Sep-23,93.63,93.95,91.74,92.00,1403638
25-Sep-23,92.90,94.41,92.38,93.61,3491988
22-Sep-23,91.71,93.00,91.71,93.00,2363674
21-Sep-23,92.10,92.65,91.68,92.65,1518426
20-Sep-23,91.95,92.09,91.26,92.08,2068682
19-Sep-23,91.38,91.96,90.71,91.88,1585359
18-Sep-23,91.23,91.23,90.55,91.00,2690106
15-Sep-23,90.80,91.46,90.31,91.13,2968827
14-Sep-23,90.50,91.36,90.50,91.11,1251031
13-Sep-23,90.90,91.95,90.25,91.15,2776754
12-Sep-23,90.87,91.56,90.54,90.92,834375
11-Sep-23,91.78,91.78,90.55,90.87,1567370
08-Sep-23,90.50,91.99,90.12,91.78,1977213
06-Sep-23,90.81,90.81,90.21,90.49,841533
05-Sep-23,91.00,91.48,90.68,90.81,919813
04-Sep-23,91.20,91.79,90.52,90.92,1315044
01-Sep-23,90.13,92.31,90.13,91.70,1861885
31-Aug-23,91.53,91.53,90.56,91.00,974236
30-Aug-23,91.20,91.93,90.77,91.93,2121592
29-Aug-23,91.21,91.26,90.78,91.20,841269
28-Aug-23,91.50,91.92,90.73,91.25,1974248
25-Aug-23,91.65,91.66,90.61,91.17,1783241
24-Aug-23,91.06,91.99,90.62,90.62,1937739
23-Aug-23,91.75,92.05,90.73,91.03,2195979
22-Aug-23,90.09,92.20,89.52,92.00,7681321
21-Aug-23,89.60,90.47,89.55,90.10,2631561
18-Aug-23,89.89,90.47,89.53,89.59,2187738
17-Aug-23,89.68,89.95,89.50,89.79,1408502
16-Aug-23,90.05,90.95,89.55,89.55,1983677
15-Aug-23,90.08,90.85,89.91,90.05,2344072
14-Aug-23,90.11,90.11,89.66,90.09,1728159
11-Aug-23,91.30,91.30,89.85,90.11,2096420
10-Aug-23,90.95,91.98,90.10,91.34,1658603
09-Aug-23,90.02,91.33,89.50,90.38,3079875
08-Aug-23,89.85,90.33,89.70,90.02,1117754
07-Aug-23,90.75,91.19,89.60,89.80,1994433
04-Aug-23,89.77,91.00,89.43,90.75,1644296
03-Aug-23,89.71,90.57,89.30,89.77,2494950
02-Aug-23,90.67,90.67,89.51,89.94,1551422
01-Aug-23,90.49,92.50,89.30,90.67,3789462
31-Jul-23,90.97,91.45,89.99,91.44,4675599
28-Jul-23,90.23,90.83,89.32,89.97,1402248
27-Jul-23,90.52,91.08,90.22,90.22,913828
26-Jul-23,90.01,91.29,89.71,90.26,2271260
25-Jul-23,89.21,90.09,89.21,90.01,1636996
24-Jul-23,89.10,89.53,88.66,89.20,2370197
21-Jul-23,89.10,89.68,88.61,89.11,1421555
20-Jul-23,88.78,89.67,88.61,88.80,2246028
19-Jul-23,89.38,89.38,88.34,88.78,1967139
18-Jul-23,89.91,90.11,89.30,89.38,1768392
17-Jul-23,89.07,90.50,88.62,89.62,3151124
14-Jul-23,88.43,89.36,88.43,89.09,1350513
13-Jul-23,89.00,89.00,88.08,88.74,1558614
12-Jul-23,89.66,89.67,87.91,88.27,2978485
11-Jul-23,88.30,90.41,88.07,89.66,3854039
10-Jul-23,89.40,89.40,88.23,88.29,2565969
07-Jul-23,88.93,90.00,88.73,89.00,2635729
06-Jul-23,88.93,88.93,88.66,88.70,1094599
05-Jul-23,89.00,89.19,88.61,88.93,734267
04-Jul-23,89.12,89.41,88.76,89.00,1814690
03-Jul-23,89.40,90.55,88.23,89.14,7628220
30-Jun-23,90.04,91.23,89.75,90.68,3323509
29-Jun-23,89.54,90.05,89.36,90.04,2200872
28-Jun-23,89.98,90.16,89.39,89.98,2229059
27-Jun-23,89.80,89.98,89.61,89.89,1549531
26-Jun-23,89.48,90.38,89.48,89.85,1293270
23-Jun-23,90.39,90.39,89.32,89.47,1410097
22-Jun-23,89.80,90.36,89.25,90.00,2929130
21-Jun-23,90.36,90.36,89.52,89.69,1973869
20-Jun-23,90.39,90.39,89.99,90.30,1867888
19-Jun-23,90.29,90.41,89.87,90.41,3570960
16-Jun-23,90.59,90.59,89.78,90.37,2287682
15-Jun-23,90.27,90.55,89.40,89.99,2837881
14-Jun-23,91.00,91.17,90.16,90.48,1784070
13-Jun-23,91.10,91.51,90.59,91.19,1044089
12-Jun-23,92.04,92.38,90.54,91.10,6096309
09-Jun-23,93.14,93.36,91.73,92.03,1339682
07-Jun-23,92.68,93.79,92.52,92.55,2036146
06-Jun-23,92.99,93.00,92.50,92.62,2306014
05-Jun-23,92.79,93.79,92.53,92.53,1763134
02-Jun-23,92.51,92.80,92.50,92.79,894772
01-Jun-23,91.10,93.80,91.10,92.50,5264052
31-May-23,92.66,92.67,91.80,92.35,3034553
30-May-23,93.39,94.47,91.01,92.03,3411200
29-May-23,93.43,93.50,92.10,93.50,1234607
26-May-23,92.80,93.54,91.76,93.44,1056676
25-May-23,92.00,93.59,91.42,92.80,2106711
24-May-23,91.07,92.00,90.24,92.00,1602490
23-May-23,92.13,92.48,90.93,91.06,1601311
22-May-23,91.55,92.20,90.43,92.13,1456282
19-May-23,91.55,91.94,90.57,91.57,1775252

*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