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
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	-0,52%	-0,49	93,56	94,02	93,05	94,99	2M	3.327
15/01/2024	0,10%	0,09	94,05	93,80	93,55	94,97	2M	2.228
12/01/2024	0,20%	0,19	93,96	93,50	93,10	94,90	2M	3.704
11/01/2024	0,45%	0,42	93,77	93,34	93,08	93,99	2M	3.584
10/01/2024	0,43%	0,40	93,35	92,80	92,51	93,50	1M	3.624
09/01/2024	0,06%	0,06	92,95	92,88	92,37	92,97	1M	2.455
08/01/2024	-0,43%	-0,40	92,89	93,29	92,55	93,29	707K	1.415
05/01/2024	0,00%	0,00	93,29	93,29	93,09	93,30	1M	5.612
04/01/2024	1,40%	1,29	93,29	92,00	91,68	94,73	1M	3.357
03/01/2024	-0,07%	-0,06	92,00	92,06	91,51	92,10	1M	4.437
02/01/2024	-2,39%	-2,25	92,06	93,30	91,31	93,30	2M	1.995
28/12/2023	0,50%	0,47	94,31	94,15	94,00	94,80	3M	5.019
27/12/2023	2,02%	1,86	93,84	91,98	91,95	94,00	3M	673
26/12/2023	0,97%	0,88	91,98	91,10	91,09	92,00	2M	4.929
22/12/2023	0,72%	0,65	91,10	90,60	90,40	91,12	3M	10.490
21/12/2023	0,70%	0,63	90,45	90,20	89,84	90,56	2M	4.360
20/12/2023	-0,39%	-0,35	89,82	90,19	89,65	90,46	2M	3.395
19/12/2023	0,70%	0,63	90,17	89,58	89,37	90,47	2M	2.460
18/12/2023	-1,69%	-1,54	89,54	90,91	89,13	91,49	3M	7.306
15/12/2023	-0,46%	-0,42	91,08	90,56	90,41	91,50	1M	3.909
14/12/2023	2,46%	2,20	91,50	89,29	89,29	92,00	7M	3.293
13/12/2023	0,72%	0,64	89,30	89,00	88,65	89,48	2M	2.287
12/12/2023	-1,37%	-1,23	88,66	89,51	88,37	89,87	2M	2.882
11/12/2023	0,21%	0,19	89,89	89,95	89,26	90,29	2M	5.763
08/12/2023	0,67%	0,60	89,70	89,10	88,99	89,99	1M	5.407
07/12/2023	-0,31%	-0,28	89,10	89,38	89,00	90,00	2M	5.068
06/12/2023	-0,01%	-0,01	89,38	89,37	89,09	89,46	633K	3.004
05/12/2023	0,55%	0,49	89,39	89,09	88,90	89,90	871K	1.424
04/12/2023	-0,18%	-0,16	88,90	89,06	88,52	89,95	1M	3.695
01/12/2023	-0,70%	-0,63	89,06	89,70	88,61	90,19	1M	3.481
30/11/2023	0,20%	0,18	89,69	89,51	89,11	90,00	3M	5.743
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	-	-	89,86	89,85	89,69	90,16	1M	718

Date,Open,High,Low,Close,Volume
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
15-Jan-24,93.80,94.97,93.55,94.05,1615240
12-Jan-24,93.50,94.90,93.10,93.96,1697267
11-Jan-24,93.34,93.99,93.08,93.77,1803926
10-Jan-24,92.80,93.50,92.51,93.35,1031848
09-Jan-24,92.88,92.97,92.37,92.95,1106509
08-Jan-24,93.29,93.29,92.55,92.89,706988
05-Jan-24,93.29,93.30,93.09,93.29,1197717
04-Jan-24,92.00,94.73,91.68,93.29,1333072
03-Jan-24,92.06,92.10,91.51,92.00,1027725
02-Jan-24,93.30,93.30,91.31,92.06,1620161
28-Dec-23,94.15,94.80,94.00,94.31,2505149
27-Dec-23,91.98,94.00,91.95,93.84,3078003
26-Dec-23,91.10,92.00,91.09,91.98,1722731
22-Dec-23,90.60,91.12,90.40,91.10,3410041
21-Dec-23,90.20,90.56,89.84,90.45,1795288
20-Dec-23,90.19,90.46,89.65,89.82,1638846
19-Dec-23,89.58,90.47,89.37,90.17,1811642
18-Dec-23,90.91,91.49,89.13,89.54,2667952
15-Dec-23,90.56,91.50,90.41,91.08,1156911
14-Dec-23,89.29,92.00,89.29,91.50,6638393
13-Dec-23,89.00,89.48,88.65,89.30,2281830
12-Dec-23,89.51,89.87,88.37,88.66,2192562
11-Dec-23,89.95,90.29,89.26,89.89,1856799
08-Dec-23,89.10,89.99,88.99,89.70,1166149
07-Dec-23,89.38,90.00,89.00,89.10,2248917
06-Dec-23,89.37,89.46,89.09,89.38,633220
05-Dec-23,89.09,89.90,88.90,89.39,871381
04-Dec-23,89.06,89.95,88.52,88.90,1150068
01-Dec-23,89.70,90.19,88.61,89.06,1314924
30-Nov-23,89.51,90.00,89.11,89.69,2771131
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

*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