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
26/08/2025	-0,18%	-0,14	79,83	79,99	79,07	79,99	1M	2.706
25/08/2025	1,13%	0,89	79,97	79,42	79,11	79,99	3M	4.435
22/08/2025	-0,58%	-0,46	79,08	79,76	79,03	79,94	2M	8.788
21/08/2025	0,18%	0,14	79,54	79,00	79,00	80,06	2M	5.204
20/08/2025	0,24%	0,19	79,40	79,20	79,20	80,07	2M	5.404
19/08/2025	-0,30%	-0,24	79,21	79,88	79,21	80,19	882K	1.427
18/08/2025	1,02%	0,80	79,45	78,67	78,49	79,70	2M	4.646

15/08/2025	0,45%	0,35	78,65	78,53	78,04	78,80	2M	7.207
14/08/2025	-0,58%	-0,46	78,30	79,18	77,78	79,18	2M	5.893
13/08/2025	-0,81%	-0,64	78,76	79,40	78,56	79,40	2M	5.441
12/08/2025	-0,06%	-0,05	79,40	79,44	79,06	79,44	831K	3.356
11/08/2025	0,08%	0,06	79,45	79,51	79,09	79,51	1M	4.887
08/08/2025	-0,30%	-0,24	79,39	79,14	79,14	79,99	2M	7.481
07/08/2025	0,54%	0,43	79,63	79,34	78,24	80,00	2M	5.390
06/08/2025	2,59%	2,00	79,20	77,90	77,11	79,45	3M	7.643
05/08/2025	-3,14%	-2,50	77,20	79,70	76,74	80,00	3M	7.584
04/08/2025	0,11%	0,09	79,70	79,61	79,01	80,00	2M	4.705
01/08/2025	-1,66%	-1,34	79,61	80,00	78,59	80,50	4M	4.498
31/07/2025	0,42%	0,34	80,95	80,80	80,36	80,95	997K	1.990
30/07/2025	-0,42%	-0,34	80,61	80,94	80,21	80,95	1M	2.877
29/07/2025	0,00%	0,00	80,95	79,95	79,94	80,95	2M	8.237
28/07/2025	0,19%	0,15	80,95	80,39	80,23	80,95	2M	3.611
25/07/2025	-0,23%	-0,19	80,80	80,99	80,77	81,00	730K	1.432
24/07/2025	-0,55%	-0,45	80,99	81,81	80,07	82,26	2M	8.566
23/07/2025	-1,26%	-1,04	81,44	82,48	81,44	82,75	2M	3.447
22/07/2025	0,59%	0,48	82,48	82,37	82,00	82,76	2M	8.456
21/07/2025	-0,79%	-0,65	82,00	82,55	81,90	83,12	2M	4.646
18/07/2025	0,21%	0,17	82,65	82,65	82,40	83,03	3M	5.421
17/07/2025	0,57%	0,47	82,48	82,00	81,70	82,80	4M	8.235
16/07/2025	-0,83%	-0,69	82,01	82,70	81,70	82,80	3M	4.773
15/07/2025	0,85%	0,70	82,70	82,00	81,40	82,88	6M	10.235
14/07/2025	-0,30%	-0,25	82,00	82,45	81,02	82,51	4M	6.986
11/07/2025	0,43%	0,35	82,25	81,89	81,71	82,67	3M	2.556
10/07/2025	0,52%	0,42	81,90	81,47	80,47	81,92	1M	3.157
09/07/2025	-0,15%	-0,12	81,48	81,75	80,83	81,89	2M	8.037
08/07/2025	1,19%	0,96	81,60	80,64	80,45	81,75	3M	6.072
07/07/2025	0,84%	0,67	80,64	80,00	79,83	80,80	3M	7.935
04/07/2025	0,67%	0,53	79,97	79,50	79,16	80,34	4M	11.394
03/07/2025	0,05%	0,04	79,44	79,50	78,79	79,68	2M	8.626
02/07/2025	0,06%	0,05	79,40	79,68	77,90	80,01	4M	10.848
01/07/2025	-2,40%	-1,95	79,35	81,48	79,05	81,48	8M	16.019
27/06/2025	0,52%	0,42	81,30	81,24	80,27	82,30	4M	10.576
26/06/2025	-1,11%	-0,91	80,88	81,55	80,01	81,55	4M	20.513
25/06/2025	0,31%	0,25	81,79	81,52	81,35	81,85	2M	4.196
24/06/2025	0,31%	0,25	81,54	81,17	81,17	81,97	1M	2.905
23/06/2025	-0,83%	-0,68	81,29	81,92	81,12	82,06	1M	5.832
20/06/2025	0,38%	0,31	81,97	81,65	81,15	82,09	2M	6.914
18/06/2025	0,04%	0,03	81,66	81,79	81,15	81,96	1M	3.809
17/06/2025	-0,21%	-0,17	81,63	81,51	81,15	81,80	2M	4.027
16/06/2025	0,95%	0,77	81,80	81,85	80,83	81,85	3M	9.782
13/06/2025	-0,15%	-0,12	81,03	81,78	80,29	81,78	3M	8.640
12/06/2025	-1,04%	-0,85	81,15	81,95	80,61	81,95	2M	1.808
11/06/2025	-1,50%	-1,25	82,00	84,03	81,52	84,31	3M	6.273
10/06/2025	-1,22%	-1,03	83,25	84,50	83,20	84,80	2M	4.403
09/06/2025	-0,55%	-0,47	84,28	84,75	84,16	85,59	1M	2.854
06/06/2025	1,04%	0,87	84,75	83,52	83,52	85,08	2M	3.904
05/06/2025	-1,28%	-1,09	83,88	84,97	83,53	85,08	4M	6.643
04/06/2025	0,20%	0,17	84,97	84,85	84,05	85,30	2M	4.965
03/06/2025	1,52%	1,27	84,80	84,00	83,70	84,85	4M	2.911
02/06/2025	-2,57%	-2,20	83,53	84,00	83,18	84,54	2M	4.263
30/05/2025	-0,52%	-0,45	85,73	86,27	85,50	86,27	1M	4.050
29/05/2025	0,71%	0,61	86,18	85,58	85,45	86,36	863K	2.673
28/05/2025	-0,28%	-0,24	85,57	85,80	85,17	86,08	1M	3.769
27/05/2025	-0,31%	-0,27	85,81	86,70	85,40	86,82	1M	4.019
26/05/2025	-0,20%	-0,17	86,08	86,69	85,80	86,75	2M	2.071
23/05/2025	0,41%	0,35	86,25	86,28	85,83	87,49	3M	4.973
22/05/2025	0,49%	0,42	85,90	85,31	85,31	86,50	946K	2.964
21/05/2025	-0,09%	-0,08	85,48	85,54	85,39	86,00	865K	1.143
20/05/2025	1,05%	0,89	85,56	84,76	84,76	85,70	1M	4.057
19/05/2025	-0,15%	-0,13	84,67	84,97	84,61	85,00	1M	1.711
16/05/2025	0,13%	0,11	84,80	84,97	84,57	84,97	1M	4.248
15/05/2025	0,24%	0,20	84,69	84,88	84,56	85,00	2M	5.482
14/05/2025	0,31%	0,26	84,49	84,12	84,12	84,58	1M	1.365
13/05/2025	-0,46%	-0,39	84,23	84,53	84,11	84,89	2M	2.650
12/05/2025	-0,34%	-0,29	84,62	84,91	83,40	84,95	2M	1.535
09/05/2025	0,62%	0,52	84,91	84,35	84,35	85,00	979K	3.528
08/05/2025	-0,64%	-0,54	84,39	84,98	84,34	85,00	897K	1.806
07/05/2025	-0,20%	-0,17	84,93	85,36	84,50	85,36	1M	2.246
06/05/2025	0,90%	0,76	85,10	84,50	84,31	85,49	2M	5.817
05/05/2025	-0,06%	-0,05	84,34	84,68	84,00	84,69	970K	3.823
02/05/2025	-0,72%	-0,61	84,39	83,50	83,48	84,69	2M	4.559
30/04/2025	0,04%	0,03	85,00	84,99	84,03	85,50	2M	3.495
29/04/2025	-0,04%	-0,03	84,97	85,00	84,69	85,46	900K	2.297
28/04/2025	0,22%	0,19	85,00	85,11	84,51	85,48	1M	6.160
25/04/2025	-0,01%	-0,01	84,81	85,23	84,81	85,50	1M	2.076
24/04/2025	-0,68%	-0,58	84,82	85,40	84,30	85,50	910K	2.122
23/04/2025	0,23%	0,20	85,40	85,17	85,17	86,98	3M	4.904
22/04/2025	0,40%	0,34	85,20	84,80	84,26	85,50	688K	2.745
17/04/2025	1,70%	1,42	84,86	83,83	83,42	84,86	592K	3.056
16/04/2025	-0,31%	-0,26	83,44	84,45	83,44	84,49	558K	1.389
15/04/2025	0,12%	0,10	83,70	83,60	83,07	84,94	1M	6.220
14/04/2025	0,14%	0,12	83,60	83,50	83,00	85,00	2M	2.369
11/04/2025	1,48%	1,22	83,48	82,26	82,25	83,97	1M	2.609
10/04/2025	0,13%	0,11	82,26	82,14	81,53	82,36	655K	3.200
09/04/2025	0,06%	0,05	82,15	82,10	81,02	83,10	995K	3.348
08/04/2025	0,12%	0,10	82,10	82,01	81,90	82,89	1M	5.182
07/04/2025	-0,94%	-0,78	82,00	82,85	81,12	82,91	3M	9.734
04/04/2025	-0,27%	-0,22	82,78	84,93	82,78	84,93	2M	3.425
03/04/2025	-0,60%	-0,50	83,00	83,50	83,00	85,11	1M	2.939
02/04/2025	0,18%	0,15	83,50	83,93	82,90	84,32	2M	4.818
01/04/2025	-1,38%	-1,17	83,35	83,43	83,22	84,52	1M	2.529
31/03/2025	0,07%	0,06	84,52	84,46	83,86	85,00	1M	2.898
28/03/2025	0,67%	0,56	84,46	84,00	83,70	85,00	1M	5.515
27/03/2025	0,19%	0,16	83,90	83,01	83,01	84,99	1M	6.442
26/03/2025	0,55%	0,46	83,74	83,28	82,86	84,00	2M	4.988
25/03/2025	-0,14%	-0,12	83,28	83,05	82,95	83,48	936K	4.156
24/03/2025	0,41%	0,34	83,40	82,08	82,08	83,50	1M	2.000
21/03/2025	0,56%	0,46	83,06	83,00	82,30	83,47	1M	7.305
20/03/2025	-0,47%	-0,39	82,60	83,70	82,60	83,70	834K	3.321
19/03/2025	1,07%	0,88	82,99	82,79	81,86	83,94	1M	5.048
18/03/2025	0,56%	0,46	82,11	81,65	81,39	82,11	1M	3.384
17/03/2025	-0,16%	-0,13	81,65	81,75	81,32	82,24	2M	3.281
14/03/2025	0,59%	0,48	81,78	80,90	80,30	82,82	2M	4.994
13/03/2025	-0,25%	-0,20	81,30	81,49	80,56	81,49	1M	4.057
12/03/2025	0,42%	0,34	81,50	81,13	80,03	81,55	699K	2.221
11/03/2025	2,99%	2,36	81,16	78,61	78,42	81,16	2M	4.378
10/03/2025	0,00%	0,00	78,80	78,75	77,55	78,80	2M	7.947
07/03/2025	0,00%	0,00	78,80	78,71	77,56	78,80	3M	14.093
06/03/2025	0,61%	0,48	78,80	78,48	78,31	78,81	896K	2.966
05/03/2025	-1,82%	-1,45	78,32	79,40	78,01	79,40	765K	1.764
28/02/2025	0,80%	0,63	79,77	79,01	79,01	80,72	2M	3.248
27/02/2025	-0,40%	-0,32	79,14	79,47	79,01	80,16	761K	1.552
26/02/2025	-1,56%	-1,26	79,46	80,72	79,20	80,83	1M	1.672
25/02/2025	1,15%	0,92	80,72	79,80	78,18	81,49	3M	4.002
24/02/2025	0,50%	0,40	79,80	79,43	78,90	81,01	2M	5.941
21/02/2025	2,93%	2,26	79,40	77,30	77,17	79,53	2M	4.463
20/02/2025	2,20%	1,66	77,14	75,48	75,21	77,23	2M	3.348
19/02/2025	-1,20%	-0,92	75,48	76,40	74,24	76,98	3M	6.016
18/02/2025	1,14%	0,86	76,40	75,45	75,45	76,68	2M	5.804
17/02/2025	3,13%	2,29	75,54	73,25	72,81	76,39	3M	4.215
14/02/2025	2,12%	1,52	73,25	71,50	71,50	73,28	2M	5.572
13/02/2025	-0,53%	-0,38	71,73	72,00	71,55	72,50	2M	5.143
12/02/2025	1,22%	0,87	72,11	71,24	70,60	72,23	3M	9.712
11/02/2025	-	-	71,24	72,25	71,06	72,49	2M	3.236

Date,Open,High,Low,Close,Volume
26-Aug-25,79.99,79.99,79.07,79.83,1062584
25-Aug-25,79.42,79.99,79.11,79.97,2540085
22-Aug-25,79.76,79.94,79.03,79.08,2133621
21-Aug-25,79.00,80.06,79.00,79.54,2348064
20-Aug-25,79.20,80.07,79.20,79.40,2019291
19-Aug-25,79.88,80.19,79.21,79.21,881916
18-Aug-25,78.67,79.70,78.49,79.45,1915715
15-Aug-25,78.53,78.80,78.04,78.65,1833858
14-Aug-25,79.18,79.18,77.78,78.30,1654416
13-Aug-25,79.40,79.40,78.56,78.76,2091185
12-Aug-25,79.44,79.44,79.06,79.40,831473
11-Aug-25,79.51,79.51,79.09,79.45,1390950
08-Aug-25,79.14,79.99,79.14,79.39,2235857
07-Aug-25,79.34,80.00,78.24,79.63,1722912
06-Aug-25,77.90,79.45,77.11,79.20,2910816
05-Aug-25,79.70,80.00,76.74,77.20,2744193
04-Aug-25,79.61,80.00,79.01,79.70,2310534
01-Aug-25,80.00,80.50,78.59,79.61,3657122
31-Jul-25,80.80,80.95,80.36,80.95,996935
30-Jul-25,80.94,80.95,80.21,80.61,1232965
29-Jul-25,79.95,80.95,79.94,80.95,2473626
28-Jul-25,80.39,80.95,80.23,80.95,2217382
25-Jul-25,80.99,81.00,80.77,80.80,730180
24-Jul-25,81.81,82.26,80.07,80.99,2444812
23-Jul-25,82.48,82.75,81.44,81.44,1580094
22-Jul-25,82.37,82.76,82.00,82.48,2476708
21-Jul-25,82.55,83.12,81.90,82.00,1897960
18-Jul-25,82.65,83.03,82.40,82.65,2513910
17-Jul-25,82.00,82.80,81.70,82.48,3720811
16-Jul-25,82.70,82.80,81.70,82.01,3407859
15-Jul-25,82.00,82.88,81.40,82.70,5795533
14-Jul-25,82.45,82.51,81.02,82.00,3767828
11-Jul-25,81.89,82.67,81.71,82.25,3213756
10-Jul-25,81.47,81.92,80.47,81.90,1487727
09-Jul-25,81.75,81.89,80.83,81.48,2164036
08-Jul-25,80.64,81.75,80.45,81.60,2709283
07-Jul-25,80.00,80.80,79.83,80.64,2786434
04-Jul-25,79.50,80.34,79.16,79.97,3545936
03-Jul-25,79.50,79.68,78.79,79.44,2068907
02-Jul-25,79.68,80.01,77.90,79.40,4134366
01-Jul-25,81.48,81.48,79.05,79.35,8055231
27-Jun-25,81.24,82.30,80.27,81.30,3940777
26-Jun-25,81.55,81.55,80.01,80.88,4090605
25-Jun-25,81.52,81.85,81.35,81.79,1788529
24-Jun-25,81.17,81.97,81.17,81.54,1074939
23-Jun-25,81.92,82.06,81.12,81.29,1278363
20-Jun-25,81.65,82.09,81.15,81.97,1620290
18-Jun-25,81.79,81.96,81.15,81.66,1425190
17-Jun-25,81.51,81.80,81.15,81.63,1717157
16-Jun-25,81.85,81.85,80.83,81.80,2981190
13-Jun-25,81.78,81.78,80.29,81.03,3409593
12-Jun-25,81.95,81.95,80.61,81.15,2169731
11-Jun-25,84.03,84.31,81.52,82.00,3056247
10-Jun-25,84.50,84.80,83.20,83.25,1544231
09-Jun-25,84.75,85.59,84.16,84.28,1356870
06-Jun-25,83.52,85.08,83.52,84.75,1626541
05-Jun-25,84.97,85.08,83.53,83.88,3775447
04-Jun-25,84.85,85.30,84.05,84.97,1607530
03-Jun-25,84.00,84.85,83.70,84.80,4044373
02-Jun-25,84.00,84.54,83.18,83.53,2034935
30-May-25,86.27,86.27,85.50,85.73,1226954
29-May-25,85.58,86.36,85.45,86.18,863113
28-May-25,85.80,86.08,85.17,85.57,1296342
27-May-25,86.70,86.82,85.40,85.81,1385331
26-May-25,86.69,86.75,85.80,86.08,2016346
23-May-25,86.28,87.49,85.83,86.25,2673986
22-May-25,85.31,86.50,85.31,85.90,946244
21-May-25,85.54,86.00,85.39,85.48,865178
20-May-25,84.76,85.70,84.76,85.56,1396410
19-May-25,84.97,85.00,84.61,84.67,1212643
16-May-25,84.97,84.97,84.57,84.80,1021685
15-May-25,84.88,85.00,84.56,84.69,1847190
14-May-25,84.12,84.58,84.12,84.49,1093316
13-May-25,84.53,84.89,84.11,84.23,2041100
12-May-25,84.91,84.95,83.40,84.62,1901880
09-May-25,84.35,85.00,84.35,84.91,979125
08-May-25,84.98,85.00,84.34,84.39,897215
07-May-25,85.36,85.36,84.50,84.93,1258160
06-May-25,84.50,85.49,84.31,85.10,1747054
05-May-25,84.68,84.69,84.00,84.34,969734
02-May-25,83.50,84.69,83.48,84.39,2214661
30-Apr-25,84.99,85.50,84.03,85.00,1679209
29-Apr-25,85.00,85.46,84.69,84.97,900472
28-Apr-25,85.11,85.48,84.51,85.00,1495165
25-Apr-25,85.23,85.50,84.81,84.81,1103845
24-Apr-25,85.40,85.50,84.30,84.82,909520
23-Apr-25,85.17,86.98,85.17,85.40,2714962
22-Apr-25,84.80,85.50,84.26,85.20,688123
17-Apr-25,83.83,84.86,83.42,84.86,591861
16-Apr-25,84.45,84.49,83.44,83.44,558100
15-Apr-25,83.60,84.94,83.07,83.70,1342522
14-Apr-25,83.50,85.00,83.00,83.60,1716954
11-Apr-25,82.26,83.97,82.25,83.48,1138609
10-Apr-25,82.14,82.36,81.53,82.26,655357
09-Apr-25,82.10,83.10,81.02,82.15,995184
08-Apr-25,82.01,82.89,81.90,82.10,1369516
07-Apr-25,82.85,82.91,81.12,82.00,2607220
04-Apr-25,84.93,84.93,82.78,82.78,1964665
03-Apr-25,83.50,85.11,83.00,83.00,1208127
02-Apr-25,83.93,84.32,82.90,83.50,2061950
01-Apr-25,83.43,84.52,83.22,83.35,1226526
31-Mar-25,84.46,85.00,83.86,84.52,1182168
28-Mar-25,84.00,85.00,83.70,84.46,1313505
27-Mar-25,83.01,84.99,83.01,83.90,1472076
26-Mar-25,83.28,84.00,82.86,83.74,1800720
25-Mar-25,83.05,83.48,82.95,83.28,935943
24-Mar-25,82.08,83.50,82.08,83.40,1366842
21-Mar-25,83.00,83.47,82.30,83.06,1330343
20-Mar-25,83.70,83.70,82.60,82.60,833791
19-Mar-25,82.79,83.94,81.86,82.99,1034646
18-Mar-25,81.65,82.11,81.39,82.11,1007747
17-Mar-25,81.75,82.24,81.32,81.65,1584764
14-Mar-25,80.90,82.82,80.30,81.78,1908112
13-Mar-25,81.49,81.49,80.56,81.30,1427344
12-Mar-25,81.13,81.55,80.03,81.50,698787
11-Mar-25,78.61,81.16,78.42,81.16,1526471
10-Mar-25,78.75,78.80,77.55,78.80,2054093
07-Mar-25,78.71,78.80,77.56,78.80,3367402
06-Mar-25,78.48,78.81,78.31,78.80,896123
05-Mar-25,79.40,79.40,78.01,78.32,765121
28-Feb-25,79.01,80.72,79.01,79.77,1611402
27-Feb-25,79.47,80.16,79.01,79.14,760906
26-Feb-25,80.72,80.83,79.20,79.46,1399381
25-Feb-25,79.80,81.49,78.18,80.72,2594515
24-Feb-25,79.43,81.01,78.90,79.80,1685387
21-Feb-25,77.30,79.53,77.17,79.40,2020741
20-Feb-25,75.48,77.23,75.21,77.14,1651036
19-Feb-25,76.40,76.98,74.24,75.48,2917649
18-Feb-25,75.45,76.68,75.45,76.40,1906207
17-Feb-25,73.25,76.39,72.81,75.54,2618071
14-Feb-25,71.50,73.28,71.50,73.25,1661718
13-Feb-25,72.00,72.50,71.55,71.73,2082660
12-Feb-25,71.24,72.23,70.60,72.11,2542641
11-Feb-25,72.25,72.49,71.06,71.24,1698245

*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