Cotação atual, histórico e gráfico do papel: VCRA11

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 VCRA11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
27/06/2025	0,99%	0,63	64,26	63,94	63,68	64,70	389K	1.581
26/06/2025	0,19%	0,12	63,63	64,00	63,57	64,00	205K	738
25/06/2025	-0,53%	-0,34	63,51	63,96	63,13	64,07	525K	1.014
24/06/2025	0,60%	0,38	63,85	64,31	63,75	64,32	172K	333
23/06/2025	-1,29%	-0,83	63,47	64,30	63,36	64,41	568K	2.918
20/06/2025	0,97%	0,62	64,30	64,30	63,30	64,39	919K	1.262
18/06/2025	-0,50%	-0,32	63,68	64,44	63,26	64,44	397K	607

17/06/2025	-0,37%	-0,24	64,00	64,40	63,53	64,40	330K	411
16/06/2025	0,53%	0,34	64,24	63,68	63,50	64,50	839K	1.033
13/06/2025	-1,01%	-0,65	63,90	63,53	63,49	64,80	425K	836
12/06/2025	0,73%	0,47	64,55	64,08	63,27	64,55	439K	646
11/06/2025	1,63%	1,03	64,08	63,50	63,50	64,57	684K	1.553
10/06/2025	-1,42%	-0,91	63,05	63,90	62,71	63,90	517K	1.607
09/06/2025	1,27%	0,80	63,96	63,14	62,73	63,99	415K	667
06/06/2025	-0,06%	-0,04	63,16	63,67	60,02	64,47	1M	3.262
05/06/2025	-2,77%	-1,80	63,20	65,44	62,91	65,44	2M	7.132
04/06/2025	0,15%	0,10	65,00	64,61	64,61	65,43	438K	573
03/06/2025	-0,12%	-0,08	64,90	64,60	64,00	64,96	945K	602
02/06/2025	-3,95%	-2,67	64,98	66,20	64,45	66,20	2M	983
30/05/2025	-0,04%	-0,03	67,65	67,92	67,33	68,00	965K	1.274
29/05/2025	0,77%	0,52	67,68	67,79	67,00	67,79	523K	2.360
28/05/2025	-0,39%	-0,26	67,16	67,42	67,12	67,80	266K	1.811
27/05/2025	0,99%	0,66	67,42	67,43	66,76	67,59	293K	1.080
26/05/2025	-2,50%	-1,71	66,76	68,50	66,11	68,50	2M	7.050
23/05/2025	0,16%	0,11	68,47	68,60	68,31	68,63	378K	1.601
22/05/2025	-0,39%	-0,27	68,36	68,68	67,99	68,87	506K	692
21/05/2025	0,23%	0,16	68,63	68,60	68,50	69,17	274K	443
20/05/2025	-2,46%	-1,73	68,47	68,35	67,63	68,97	2M	881
19/05/2025	-1,11%	-0,79	70,20	71,00	70,05	71,98	738K	827
16/05/2025	1,41%	0,99	70,99	69,37	69,00	72,49	870K	3.612
15/05/2025	0,94%	0,65	70,00	69,35	68,20	70,00	1M	2.238
14/05/2025	1,46%	1,00	69,35	68,47	68,46	69,35	272K	253
13/05/2025	-0,41%	-0,28	68,35	69,17	67,03	69,17	956K	2.689
12/05/2025	-0,91%	-0,63	68,63	69,27	68,30	69,27	384K	327
09/05/2025	1,26%	0,86	69,26	68,55	68,31	69,26	519K	904
08/05/2025	-1,37%	-0,95	68,40	69,35	66,90	69,35	614K	380
07/05/2025	-0,90%	-0,63	69,35	69,97	68,25	69,97	231K	516
06/05/2025	2,16%	1,48	69,98	68,44	68,04	69,99	939K	3.162
05/05/2025	0,74%	0,50	68,50	68,65	67,30	68,89	372K	861
02/05/2025	-1,45%	-1,00	68,00	67,63	67,63	69,36	1M	1.844
30/04/2025	0,39%	0,27	69,00	68,88	68,62	69,17	1M	1.086
29/04/2025	1,22%	0,83	68,73	67,83	67,65	68,73	547K	801
28/04/2025	0,33%	0,22	67,90	67,80	67,70	67,90	472K	1.864
25/04/2025	-0,49%	-0,33	67,68	67,98	67,42	67,98	301K	1.373
24/04/2025	-0,44%	-0,30	68,01	67,79	66,98	68,24	666K	583
23/04/2025	0,13%	0,09	68,31	68,31	67,80	68,31	231K	2.084
22/04/2025	0,34%	0,23	68,22	68,30	67,51	68,37	628K	1.653
17/04/2025	-0,01%	-0,01	67,99	68,00	67,06	68,17	891K	546
16/04/2025	2,70%	1,79	68,00	66,40	66,00	68,00	631K	1.031
15/04/2025	1,08%	0,71	66,21	65,20	65,20	66,30	413K	787
14/04/2025	0,80%	0,52	65,50	65,75	65,03	66,11	458K	1.064
11/04/2025	1,03%	0,66	64,98	64,98	64,63	65,90	691K	1.582
10/04/2025	0,45%	0,29	64,32	64,03	63,85	64,98	340K	791
09/04/2025	-1,46%	-0,95	64,03	64,37	63,17	64,79	548K	1.579
08/04/2025	1,85%	1,18	64,98	64,94	62,51	65,82	1M	4.221
07/04/2025	-6,09%	-4,14	63,80	67,50	63,80	67,50	1M	1.018
04/04/2025	-0,77%	-0,53	67,94	68,50	66,71	69,31	755K	1.111
03/04/2025	-0,77%	-0,53	68,47	69,00	68,01	69,64	851K	770
02/04/2025	-0,65%	-0,45	69,00	68,99	67,40	69,44	989K	889
01/04/2025	2,28%	1,55	69,45	67,04	64,69	69,99	1M	1.372
31/03/2025	1,51%	1,01	67,90	67,56	66,90	68,00	607K	623
28/03/2025	0,74%	0,49	66,89	66,45	66,05	67,30	927K	3.419
27/03/2025	2,15%	1,40	66,40	65,04	65,04	66,86	560K	617
26/03/2025	0,31%	0,20	65,00	64,89	64,70	66,05	881K	892
25/03/2025	-1,52%	-1,00	64,80	64,89	64,00	66,33	1M	3.151
24/03/2025	3,64%	2,31	65,80	63,89	63,89	66,65	697K	1.719
21/03/2025	-1,21%	-0,78	63,49	66,00	63,00	66,23	2M	5.293
20/03/2025	0,72%	0,46	64,27	64,49	64,15	66,49	712K	1.108
19/03/2025	2,11%	1,32	63,81	62,54	62,54	63,82	632K	1.743
18/03/2025	1,13%	0,70	62,49	61,80	61,43	63,45	772K	3.106
17/03/2025	2,68%	1,61	61,79	60,51	60,23	62,30	731K	1.258
14/03/2025	-1,52%	-0,93	60,18	61,25	60,11	61,58	1M	2.289
13/03/2025	-2,35%	-1,47	61,11	61,87	61,00	61,87	741K	774
12/03/2025	0,21%	0,13	62,58	61,20	61,20	62,85	235K	416
11/03/2025	1,58%	0,97	62,45	61,50	60,52	62,45	294K	524
10/03/2025	1,09%	0,66	61,48	61,03	60,44	61,52	465K	902
07/03/2025	3,21%	1,89	60,82	58,90	58,90	60,99	2M	1.808
06/03/2025	-0,20%	-0,12	58,93	58,82	58,82	59,57	443K	662
05/03/2025	-1,07%	-0,64	59,05	59,79	58,00	59,79	555K	548
28/02/2025	0,32%	0,19	59,69	59,50	59,49	59,98	991K	1.763
27/02/2025	0,37%	0,22	59,50	59,28	59,13	59,61	644K	884
26/02/2025	0,66%	0,39	59,28	59,30	58,74	59,38	926K	1.091
25/02/2025	1,08%	0,63	58,89	58,45	58,42	59,07	496K	2.209
24/02/2025	-0,58%	-0,34	58,26	58,40	58,26	59,32	867K	1.615
21/02/2025	1,03%	0,60	58,60	58,00	58,00	58,85	564K	1.164
20/02/2025	-1,24%	-0,73	58,00	58,73	58,00	58,99	556K	1.139
19/02/2025	1,29%	0,75	58,73	58,00	58,00	59,00	1M	3.614
18/02/2025	-0,65%	-0,38	57,98	58,34	57,80	58,68	1M	2.458
17/02/2025	0,81%	0,47	58,36	57,98	57,81	58,62	688K	1.555
14/02/2025	0,24%	0,14	57,89	58,13	57,49	58,15	628K	1.066
13/02/2025	-0,45%	-0,26	57,75	57,97	57,55	58,56	551K	956
12/02/2025	-0,48%	-0,28	58,01	58,87	57,61	58,87	561K	1.214
11/02/2025	1,01%	0,58	58,29	57,91	57,67	58,39	216K	564
10/02/2025	-1,35%	-0,79	57,71	58,50	57,25	58,79	477K	2.180
07/02/2025	-0,41%	-0,24	58,50	59,20	57,15	59,20	1M	4.407
06/02/2025	0,07%	0,04	58,74	58,50	58,25	58,86	228K	285
05/02/2025	-0,51%	-0,30	58,70	59,00	58,39	59,33	629K	2.890
04/02/2025	-1,58%	-0,95	59,00	59,95	58,82	59,95	416K	419
03/02/2025	-0,08%	-0,05	59,95	59,98	59,00	59,98	428K	589
31/01/2025	0,65%	0,39	60,00	60,22	59,60	60,91	488K	1.942
30/01/2025	1,03%	0,61	59,61	59,02	58,97	60,30	248K	395
29/01/2025	0,27%	0,16	59,00	58,80	57,76	59,82	611K	3.293
28/01/2025	-0,78%	-0,46	58,84	59,30	58,20	60,49	744K	1.019
27/01/2025	0,15%	0,09	59,30	59,50	59,05	59,89	342K	584
24/01/2025	0,36%	0,21	59,21	59,55	59,01	60,67	389K	2.813
23/01/2025	-2,40%	-1,45	59,00	60,38	58,72	60,80	2M	3.803
22/01/2025	-0,40%	-0,24	60,45	60,67	60,03	60,69	626K	2.767
21/01/2025	-0,56%	-0,34	60,69	61,03	60,07	61,03	437K	1.738
20/01/2025	0,00%	0,00	61,03	61,01	60,51	61,03	398K	792
17/01/2025	0,99%	0,60	61,03	60,42	60,00	61,03	766K	1.196
16/01/2025	-0,69%	-0,42	60,43	60,85	60,01	61,05	725K	1.919
15/01/2025	0,75%	0,45	60,85	60,70	59,83	60,85	607K	2.684
14/01/2025	0,17%	0,10	60,40	60,30	59,43	61,35	797K	1.000
13/01/2025	0,08%	0,05	60,30	60,86	60,02	61,38	278K	433
10/01/2025	-0,95%	-0,58	60,25	61,37	60,19	61,37	399K	1.325
09/01/2025	-3,73%	-2,36	60,83	63,08	60,58	63,08	1M	3.144
08/01/2025	2,10%	1,30	63,19	61,76	60,52	65,99	1M	1.246
07/01/2025	-0,18%	-0,11	61,89	62,00	60,70	62,10	1M	4.333
06/01/2025	-0,32%	-0,20	62,00	62,20	60,86	62,25	458K	999
03/01/2025	1,44%	0,88	62,20	61,50	61,08	62,20	179K	1.035
02/01/2025	-1,10%	-0,68	61,32	61,04	60,60	61,99	438K	446
30/12/2024	0,31%	0,19	62,00	62,27	61,96	63,01	430K	576
27/12/2024	1,73%	1,05	61,81	60,84	60,84	62,65	528K	2.199
26/12/2024	-0,07%	-0,04	60,76	60,80	60,05	61,89	872K	977
23/12/2024	1,33%	0,80	60,80	59,82	58,83	61,99	516K	998
20/12/2024	5,06%	2,89	60,00	57,11	56,03	61,75	2M	4.882
19/12/2024	-1,91%	-1,11	57,11	58,00	57,00	58,00	616K	1.367
18/12/2024	-2,63%	-1,57	58,22	59,79	58,02	59,82	1M	4.010
17/12/2024	-0,25%	-0,15	59,79	60,00	59,52	60,28	739K	2.658
16/12/2024	-0,23%	-0,14	59,94	60,19	59,94	60,31	283K	781
13/12/2024	-0,03%	-0,02	60,08	60,59	59,74	60,74	2M	1.951
12/12/2024	-0,83%	-0,50	60,10	61,21	60,03	61,27	693K	708
11/12/2024	-0,82%	-0,50	60,60	61,10	59,72	61,39	2M	5.955
10/12/2024	-	-	61,10	61,42	60,47	61,42	897K	790

Date,Open,High,Low,Close,Volume
27-Jun-25,63.94,64.70,63.68,64.26,389435
26-Jun-25,64.00,64.00,63.57,63.63,204892
25-Jun-25,63.96,64.07,63.13,63.51,525237
24-Jun-25,64.31,64.32,63.75,63.85,171720
23-Jun-25,64.30,64.41,63.36,63.47,567818
20-Jun-25,64.30,64.39,63.30,64.30,918828
18-Jun-25,64.44,64.44,63.26,63.68,397435
17-Jun-25,64.40,64.40,63.53,64.00,329793
16-Jun-25,63.68,64.50,63.50,64.24,839400
13-Jun-25,63.53,64.80,63.49,63.90,424789
12-Jun-25,64.08,64.55,63.27,64.55,438965
11-Jun-25,63.50,64.57,63.50,64.08,683714
10-Jun-25,63.90,63.90,62.71,63.05,517487
09-Jun-25,63.14,63.99,62.73,63.96,415077
06-Jun-25,63.67,64.47,60.02,63.16,1256808
05-Jun-25,65.44,65.44,62.91,63.20,2392408
04-Jun-25,64.61,65.43,64.61,65.00,437860
03-Jun-25,64.60,64.96,64.00,64.90,944759
02-Jun-25,66.20,66.20,64.45,64.98,2026714
30-May-25,67.92,68.00,67.33,67.65,964610
29-May-25,67.79,67.79,67.00,67.68,522659
28-May-25,67.42,67.80,67.12,67.16,266367
27-May-25,67.43,67.59,66.76,67.42,293318
26-May-25,68.50,68.50,66.11,66.76,2428704
23-May-25,68.60,68.63,68.31,68.47,377797
22-May-25,68.68,68.87,67.99,68.36,506371
21-May-25,68.60,69.17,68.50,68.63,273526
20-May-25,68.35,68.97,67.63,68.47,1580283
19-May-25,71.00,71.98,70.05,70.20,737940
16-May-25,69.37,72.49,69.00,70.99,870425
15-May-25,69.35,70.00,68.20,70.00,1115207
14-May-25,68.47,69.35,68.46,69.35,271708
13-May-25,69.17,69.17,67.03,68.35,955931
12-May-25,69.27,69.27,68.30,68.63,384191
09-May-25,68.55,69.26,68.31,69.26,518765
08-May-25,69.35,69.35,66.90,68.40,613994
07-May-25,69.97,69.97,68.25,69.35,231127
06-May-25,68.44,69.99,68.04,69.98,939288
05-May-25,68.65,68.89,67.30,68.50,372356
02-May-25,67.63,69.36,67.63,68.00,1100537
30-Apr-25,68.88,69.17,68.62,69.00,1082846
29-Apr-25,67.83,68.73,67.65,68.73,546689
28-Apr-25,67.80,67.90,67.70,67.90,472130
25-Apr-25,67.98,67.98,67.42,67.68,301223
24-Apr-25,67.79,68.24,66.98,68.01,665948
23-Apr-25,68.31,68.31,67.80,68.31,230583
22-Apr-25,68.30,68.37,67.51,68.22,627851
17-Apr-25,68.00,68.17,67.06,67.99,890547
16-Apr-25,66.40,68.00,66.00,68.00,630789
15-Apr-25,65.20,66.30,65.20,66.21,413102
14-Apr-25,65.75,66.11,65.03,65.50,458153
11-Apr-25,64.98,65.90,64.63,64.98,690963
10-Apr-25,64.03,64.98,63.85,64.32,340212
09-Apr-25,64.37,64.79,63.17,64.03,548028
08-Apr-25,64.94,65.82,62.51,64.98,1378859
07-Apr-25,67.50,67.50,63.80,63.80,1452603
04-Apr-25,68.50,69.31,66.71,67.94,755421
03-Apr-25,69.00,69.64,68.01,68.47,850805
02-Apr-25,68.99,69.44,67.40,69.00,989164
01-Apr-25,67.04,69.99,64.69,69.45,1206215
31-Mar-25,67.56,68.00,66.90,67.90,607088
28-Mar-25,66.45,67.30,66.05,66.89,927403
27-Mar-25,65.04,66.86,65.04,66.40,559634
26-Mar-25,64.89,66.05,64.70,65.00,881169
25-Mar-25,64.89,66.33,64.00,64.80,1126778
24-Mar-25,63.89,66.65,63.89,65.80,697404
21-Mar-25,66.00,66.23,63.00,63.49,1650832
20-Mar-25,64.49,66.49,64.15,64.27,712413
19-Mar-25,62.54,63.82,62.54,63.81,632043
18-Mar-25,61.80,63.45,61.43,62.49,771691
17-Mar-25,60.51,62.30,60.23,61.79,730969
14-Mar-25,61.25,61.58,60.11,60.18,1121626
13-Mar-25,61.87,61.87,61.00,61.11,740776
12-Mar-25,61.20,62.85,61.20,62.58,235353
11-Mar-25,61.50,62.45,60.52,62.45,293792
10-Mar-25,61.03,61.52,60.44,61.48,464915
07-Mar-25,58.90,60.99,58.90,60.82,1518266
06-Mar-25,58.82,59.57,58.82,58.93,442924
05-Mar-25,59.79,59.79,58.00,59.05,555176
28-Feb-25,59.50,59.98,59.49,59.69,990845
27-Feb-25,59.28,59.61,59.13,59.50,644248
26-Feb-25,59.30,59.38,58.74,59.28,925987
25-Feb-25,58.45,59.07,58.42,58.89,495556
24-Feb-25,58.40,59.32,58.26,58.26,866589
21-Feb-25,58.00,58.85,58.00,58.60,563533
20-Feb-25,58.73,58.99,58.00,58.00,555855
19-Feb-25,58.00,59.00,58.00,58.73,1006248
18-Feb-25,58.34,58.68,57.80,57.98,1015326
17-Feb-25,57.98,58.62,57.81,58.36,688031
14-Feb-25,58.13,58.15,57.49,57.89,628037
13-Feb-25,57.97,58.56,57.55,57.75,551385
12-Feb-25,58.87,58.87,57.61,58.01,561318
11-Feb-25,57.91,58.39,57.67,58.29,216421
10-Feb-25,58.50,58.79,57.25,57.71,477106
07-Feb-25,59.20,59.20,57.15,58.50,1382726
06-Feb-25,58.50,58.86,58.25,58.74,227687
05-Feb-25,59.00,59.33,58.39,58.70,628997
04-Feb-25,59.95,59.95,58.82,59.00,415678
03-Feb-25,59.98,59.98,59.00,59.95,428306
31-Jan-25,60.22,60.91,59.60,60.00,487586
30-Jan-25,59.02,60.30,58.97,59.61,248428
29-Jan-25,58.80,59.82,57.76,59.00,611340
28-Jan-25,59.30,60.49,58.20,58.84,744039
27-Jan-25,59.50,59.89,59.05,59.30,342151
24-Jan-25,59.55,60.67,59.01,59.21,389237
23-Jan-25,60.38,60.80,58.72,59.00,1702875
22-Jan-25,60.67,60.69,60.03,60.45,625538
21-Jan-25,61.03,61.03,60.07,60.69,437342
20-Jan-25,61.01,61.03,60.51,61.03,397561
17-Jan-25,60.42,61.03,60.00,61.03,766295
16-Jan-25,60.85,61.05,60.01,60.43,724601
15-Jan-25,60.70,60.85,59.83,60.85,607150
14-Jan-25,60.30,61.35,59.43,60.40,797406
13-Jan-25,60.86,61.38,60.02,60.30,277671
10-Jan-25,61.37,61.37,60.19,60.25,398986
09-Jan-25,63.08,63.08,60.58,60.83,1115281
08-Jan-25,61.76,65.99,60.52,63.19,1036038
07-Jan-25,62.00,62.10,60.70,61.89,1072790
06-Jan-25,62.20,62.25,60.86,62.00,458366
03-Jan-25,61.50,62.20,61.08,62.20,179146
02-Jan-25,61.04,61.99,60.60,61.32,437864
30-Dec-24,62.27,63.01,61.96,62.00,429695
27-Dec-24,60.84,62.65,60.84,61.81,527863
26-Dec-24,60.80,61.89,60.05,60.76,872336
23-Dec-24,59.82,61.99,58.83,60.80,515832
20-Dec-24,57.11,61.75,56.03,60.00,1858710
19-Dec-24,58.00,58.00,57.00,57.11,615947
18-Dec-24,59.79,59.82,58.02,58.22,1358827
17-Dec-24,60.00,60.28,59.52,59.79,739419
16-Dec-24,60.19,60.31,59.94,59.94,283443
13-Dec-24,60.59,60.74,59.74,60.08,1814536
12-Dec-24,61.21,61.27,60.03,60.10,693402
11-Dec-24,61.10,61.39,59.72,60.60,1918361
10-Dec-24,61.42,61.42,60.47,61.10,896589

*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: VCRA11