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
12/06/2026	0,78%	0,48	61,80	62,29	61,47	63,20	290K	298
11/06/2026	-0,05%	-0,03	61,32	61,32	61,22	62,17	738K	1.361
10/06/2026	-0,60%	-0,37	61,35	61,74	61,30	61,74	351K	310
09/06/2026	0,08%	0,05	61,72	61,98	61,60	61,98	289K	288
08/06/2026	-0,80%	-0,50	61,67	62,17	61,54	62,18	470K	851
05/06/2026	-0,05%	-0,03	62,17	62,81	61,72	63,13	427K	342
03/06/2026	0,31%	0,19	62,20	62,80	61,40	62,80	1M	1.267
02/06/2026	-1,26%	-0,79	62,01	62,81	61,90	62,81	921K	2.894
01/06/2026	-0,66%	-0,42	62,80	63,22	62,57	63,22	529K	329
29/05/2026	-0,39%	-0,25	63,22	64,17	63,06	64,17	991K	2.016
28/05/2026	-0,05%	-0,03	63,47	63,50	63,31	63,70	444K	742
27/05/2026	0,11%	0,07	63,50	63,43	63,43	63,80	284K	178
26/05/2026	-0,67%	-0,43	63,43	64,28	63,20	64,28	336K	2.312
25/05/2026	1,37%	0,86	63,86	63,31	63,02	64,30	469K	672
22/05/2026	-0,90%	-0,57	63,00	64,02	63,00	64,15	889K	3.074
21/05/2026	0,02%	0,01	63,57	64,20	63,30	64,24	349K	318
20/05/2026	-0,06%	-0,04	63,56	63,91	63,18	64,30	508K	293
19/05/2026	-1,40%	-0,90	63,60	64,97	63,22	64,97	444K	987
18/05/2026	0,14%	0,09	64,50	64,50	64,26	65,03	295K	291
15/05/2026	0,58%	0,37	64,41	64,69	64,12	65,19	491K	207
14/05/2026	0,90%	0,57	64,04	63,50	63,50	64,29	374K	204
13/05/2026	0,24%	0,15	63,47	63,21	63,21	63,94	701K	1.075
12/05/2026	-0,44%	-0,28	63,32	63,85	63,22	63,85	478K	396
11/05/2026	-0,47%	-0,30	63,60	63,90	63,26	63,90	349K	295
08/05/2026	1,27%	0,80	63,90	63,05	63,05	63,99	786K	3.028
07/05/2026	-1,38%	-0,88	63,10	64,40	63,01	64,40	1M	792
06/05/2026	0,66%	0,42	63,98	64,11	63,56	64,30	336K	424
05/05/2026	-0,38%	-0,24	63,56	64,39	63,53	64,39	416K	646
04/05/2026	-2,31%	-1,51	63,80	64,70	63,40	64,70	734K	1.773
30/04/2026	0,05%	0,03	65,31	65,28	65,01	65,58	602K	259
29/04/2026	-0,32%	-0,21	65,28	65,84	65,06	65,84	1M	2.541
28/04/2026	-0,17%	-0,11	65,49	65,67	65,31	65,79	488K	522
27/04/2026	0,69%	0,45	65,60	65,67	64,82	65,85	857K	520
24/04/2026	-0,12%	-0,08	65,15	65,23	65,00	65,43	237K	188
23/04/2026	0,05%	0,03	65,23	65,23	65,10	65,65	228K	220
22/04/2026	0,32%	0,21	65,20	65,00	64,99	65,63	424K	546
20/04/2026	0,57%	0,37	64,99	64,62	64,50	64,99	447K	405
17/04/2026	0,98%	0,63	64,62	63,27	63,27	64,80	346K	270
16/04/2026	0,30%	0,19	63,99	64,45	63,11	64,45	990K	2.959
15/04/2026	-1,65%	-1,07	63,80	65,00	63,58	65,00	788K	4.462
14/04/2026	-0,54%	-0,35	64,87	65,39	64,67	65,39	492K	351
13/04/2026	1,23%	0,79	65,22	64,44	64,18	65,95	654K	446
10/04/2026	1,95%	1,23	64,43	63,84	62,90	64,50	757K	1.169
09/04/2026	-0,06%	-0,04	63,20	63,45	63,20	63,98	583K	1.003
08/04/2026	0,78%	0,49	63,24	62,99	62,99	63,44	350K	274
07/04/2026	0,11%	0,07	62,75	63,31	62,75	63,31	303K	866
06/04/2026	-0,13%	-0,08	62,68	63,42	62,16	63,42	770K	2.033
02/04/2026	-0,06%	-0,04	62,76	62,80	62,76	62,95	214K	257
01/04/2026	-0,10%	-0,06	62,80	63,67	62,34	63,67	365K	280
31/03/2026	-0,60%	-0,38	62,86	63,24	62,75	63,40	935K	3.686
30/03/2026	0,54%	0,34	63,24	62,90	62,50	63,64	430K	357
27/03/2026	0,03%	0,02	62,90	63,11	62,80	63,96	220K	383
26/03/2026	-1,15%	-0,73	62,88	63,60	62,48	63,98	1M	2.554
25/03/2026	1,03%	0,65	63,61	63,00	62,96	63,97	548K	307
24/03/2026	-0,05%	-0,03	62,96	63,00	62,80	63,20	257K	1.039
23/03/2026	-0,17%	-0,11	62,99	63,10	62,60	63,20	501K	772
20/03/2026	-0,16%	-0,10	63,10	63,19	62,60	63,19	393K	359
19/03/2026	-0,83%	-0,53	63,20	63,74	63,00	63,74	614K	356
18/03/2026	0,39%	0,25	63,73	63,48	63,26	63,74	184K	831
17/03/2026	0,32%	0,20	63,48	63,45	63,34	63,50	172K	166
16/03/2026	-0,02%	-0,01	63,28	63,17	63,16	63,49	477K	404
13/03/2026	0,46%	0,29	63,29	63,00	63,00	63,69	594K	2.049
12/03/2026	-0,30%	-0,19	63,00	63,25	62,75	63,84	564K	1.581
11/03/2026	-0,57%	-0,36	63,19	63,55	63,00	63,90	613K	1.698
10/03/2026	-1,78%	-1,15	63,55	64,70	63,19	64,70	812K	1.529
09/03/2026	-0,92%	-0,60	64,70	65,49	64,01	66,47	1M	2.270
06/03/2026	-0,73%	-0,48	65,30	65,20	65,13	65,77	392K	309
05/03/2026	-0,33%	-0,22	65,78	66,06	64,38	66,79	1M	4.401
04/03/2026	0,32%	0,21	66,00	66,00	65,40	66,13	818K	3.534
03/03/2026	-1,72%	-1,15	65,79	66,99	65,57	66,99	898K	1.809
02/03/2026	-3,54%	-2,46	66,94	68,19	66,83	68,19	866K	2.042
27/02/2026	1,24%	0,85	69,40	68,69	68,69	69,60	569K	435
26/02/2026	0,78%	0,53	68,55	68,05	67,51	68,69	840K	643
25/02/2026	-0,85%	-0,58	68,02	69,18	67,50	69,18	983K	780
24/02/2026	1,12%	0,76	68,60	67,83	67,35	69,79	472K	266
23/02/2026	0,21%	0,14	67,84	67,70	67,18	67,99	607K	360
20/02/2026	0,21%	0,14	67,70	67,57	67,24	67,99	297K	221
19/02/2026	0,09%	0,06	67,56	67,50	67,35	67,88	359K	276
18/02/2026	0,52%	0,35	67,50	67,15	67,00	67,64	214K	136
13/02/2026	0,34%	0,23	67,15	66,90	66,89	67,39	370K	215
12/02/2026	-0,19%	-0,13	66,92	67,63	66,54	67,63	343K	587
11/02/2026	0,03%	0,02	67,05	67,71	65,61	67,71	868K	1.719
10/02/2026	0,65%	0,43	67,03	66,60	66,51	67,57	229K	538
09/02/2026	0,30%	0,20	66,60	66,33	66,04	67,29	432K	415
06/02/2026	-0,90%	-0,60	66,40	67,63	66,01	67,63	574K	1.755
05/02/2026	0,27%	0,18	67,00	66,81	66,50	67,11	337K	1.215
04/02/2026	-1,47%	-1,00	66,82	67,31	66,82	67,89	490K	1.737
03/02/2026	0,19%	0,13	67,82	66,70	66,70	67,98	520K	297
02/02/2026	-1,11%	-0,76	67,69	67,50	66,56	67,94	467K	383
30/01/2026	1,54%	1,04	68,45	67,94	67,41	68,45	698K	2.229
29/01/2026	-1,03%	-0,70	67,41	68,27	67,25	68,38	451K	718
28/01/2026	1,43%	0,96	68,11	67,02	67,02	68,11	695K	291
27/01/2026	0,24%	0,16	67,15	67,35	66,75	67,35	583K	2.043
26/01/2026	2,60%	1,70	66,99	65,40	65,40	66,99	771K	1.422
23/01/2026	-0,02%	-0,01	65,29	65,30	64,78	65,60	902K	3.512
22/01/2026	0,49%	0,32	65,30	65,35	64,85	65,39	779K	610
21/01/2026	-0,09%	-0,06	64,98	65,04	64,75	65,22	418K	439
20/01/2026	-0,34%	-0,22	65,04	65,26	64,30	65,26	424K	772
19/01/2026	0,71%	0,46	65,26	64,99	64,44	65,35	786K	780
16/01/2026	1,22%	0,78	64,80	64,20	63,76	65,08	380K	362
15/01/2026	-0,57%	-0,37	64,02	64,39	63,50	64,44	717K	499
14/01/2026	-0,71%	-0,46	64,39	65,38	63,50	65,38	1M	1.931
13/01/2026	2,08%	1,32	64,85	64,12	63,95	65,72	327K	360
12/01/2026	-1,76%	-1,14	63,53	64,71	63,25	64,76	736K	1.288
09/01/2026	0,89%	0,57	64,67	64,10	64,00	64,67	266K	261
08/01/2026	0,16%	0,10	64,10	64,00	63,85	64,67	189K	313
07/01/2026	0,05%	0,03	64,00	63,97	63,65	64,58	257K	383
06/01/2026	0,27%	0,17	63,97	63,13	63,13	63,99	202K	265
05/01/2026	0,63%	0,40	63,80	64,00	63,07	64,00	338K	403
02/01/2026	-1,52%	-0,98	63,40	64,53	62,66	64,53	558K	420
30/12/2025	-0,49%	-0,32	64,38	64,95	64,01	64,95	576K	462
29/12/2025	0,78%	0,50	64,70	64,34	63,54	64,70	451K	377
26/12/2025	1,42%	0,90	64,20	63,30	63,30	64,37	433K	333
23/12/2025	1,18%	0,74	63,30	62,61	62,06	63,30	504K	260
22/12/2025	1,12%	0,69	62,56	61,88	61,30	62,97	569K	526
19/12/2025	0,52%	0,32	61,87	61,74	61,60	62,20	198K	269
18/12/2025	0,56%	0,34	61,55	61,41	60,86	61,55	356K	689
17/12/2025	0,26%	0,16	61,21	61,49	60,90	61,88	482K	806
16/12/2025	0,25%	0,15	61,05	60,90	60,83	61,73	378K	511
15/12/2025	-0,39%	-0,24	60,90	61,15	60,82	61,29	1M	479
12/12/2025	0,28%	0,17	61,14	61,19	61,02	61,20	228K	217
11/12/2025	0,02%	0,01	60,97	60,99	60,96	61,20	345K	538
10/12/2025	0,13%	0,08	60,96	60,99	60,72	60,99	170K	473
09/12/2025	0,31%	0,19	60,88	60,69	60,55	61,30	206K	220
08/12/2025	0,40%	0,24	60,69	60,42	60,41	60,79	208K	252
05/12/2025	-0,49%	-0,30	60,45	60,80	60,44	60,99	660K	1.861
04/12/2025	-0,02%	-0,01	60,75	60,76	60,52	61,01	658K	1.764
03/12/2025	0,28%	0,17	60,76	60,59	60,50	60,91	192K	576
02/12/2025	0,15%	0,09	60,59	61,11	60,50	61,22	354K	320
01/12/2025	-3,92%	-2,47	60,50	62,29	60,50	62,29	1M	1.516
28/11/2025	0,27%	0,17	62,97	62,68	62,23	63,00	728K	604
27/11/2025	0,35%	0,22	62,80	62,80	61,56	62,83	524K	576
26/11/2025	1,00%	0,62	62,58	61,85	61,53	62,60	487K	385
25/11/2025	-	-	61,96	61,88	61,30	61,96	764K	662

Date,Open,High,Low,Close,Volume
12-Jun-26,62.29,63.20,61.47,61.80,290440
11-Jun-26,61.32,62.17,61.22,61.32,738161
10-Jun-26,61.74,61.74,61.30,61.35,350850
09-Jun-26,61.98,61.98,61.60,61.72,288701
08-Jun-26,62.17,62.18,61.54,61.67,470183
05-Jun-26,62.81,63.13,61.72,62.17,426858
03-Jun-26,62.80,62.80,61.40,62.20,1044477
02-Jun-26,62.81,62.81,61.90,62.01,921169
01-Jun-26,63.22,63.22,62.57,62.80,528856
29-May-26,64.17,64.17,63.06,63.22,990925
28-May-26,63.50,63.70,63.31,63.47,444338
27-May-26,63.43,63.80,63.43,63.50,283510
26-May-26,64.28,64.28,63.20,63.43,335787
25-May-26,63.31,64.30,63.02,63.86,469420
22-May-26,64.02,64.15,63.00,63.00,888906
21-May-26,64.20,64.24,63.30,63.57,349464
20-May-26,63.91,64.30,63.18,63.56,507806
19-May-26,64.97,64.97,63.22,63.60,443924
18-May-26,64.50,65.03,64.26,64.50,295317
15-May-26,64.69,65.19,64.12,64.41,491231
14-May-26,63.50,64.29,63.50,64.04,373857
13-May-26,63.21,63.94,63.21,63.47,701350
12-May-26,63.85,63.85,63.22,63.32,478071
11-May-26,63.90,63.90,63.26,63.60,349209
08-May-26,63.05,63.99,63.05,63.90,786468
07-May-26,64.40,64.40,63.01,63.10,1445813
06-May-26,64.11,64.30,63.56,63.98,335808
05-May-26,64.39,64.39,63.53,63.56,415636
04-May-26,64.70,64.70,63.40,63.80,734200
30-Apr-26,65.28,65.58,65.01,65.31,601774
29-Apr-26,65.84,65.84,65.06,65.28,1016422
28-Apr-26,65.67,65.79,65.31,65.49,488402
27-Apr-26,65.67,65.85,64.82,65.60,857224
24-Apr-26,65.23,65.43,65.00,65.15,236819
23-Apr-26,65.23,65.65,65.10,65.23,227702
22-Apr-26,65.00,65.63,64.99,65.20,423596
20-Apr-26,64.62,64.99,64.50,64.99,447357
17-Apr-26,63.27,64.80,63.27,64.62,346008
16-Apr-26,64.45,64.45,63.11,63.99,989757
15-Apr-26,65.00,65.00,63.58,63.80,787691
14-Apr-26,65.39,65.39,64.67,64.87,492499
13-Apr-26,64.44,65.95,64.18,65.22,654254
10-Apr-26,63.84,64.50,62.90,64.43,757440
09-Apr-26,63.45,63.98,63.20,63.20,582839
08-Apr-26,62.99,63.44,62.99,63.24,350132
07-Apr-26,63.31,63.31,62.75,62.75,302591
06-Apr-26,63.42,63.42,62.16,62.68,769610
02-Apr-26,62.80,62.95,62.76,62.76,213746
01-Apr-26,63.67,63.67,62.34,62.80,364525
31-Mar-26,63.24,63.40,62.75,62.86,935114
30-Mar-26,62.90,63.64,62.50,63.24,429916
27-Mar-26,63.11,63.96,62.80,62.90,219662
26-Mar-26,63.60,63.98,62.48,62.88,1344843
25-Mar-26,63.00,63.97,62.96,63.61,548360
24-Mar-26,63.00,63.20,62.80,62.96,257102
23-Mar-26,63.10,63.20,62.60,62.99,500617
20-Mar-26,63.19,63.19,62.60,63.10,392749
19-Mar-26,63.74,63.74,63.00,63.20,614359
18-Mar-26,63.48,63.74,63.26,63.73,183891
17-Mar-26,63.45,63.50,63.34,63.48,172090
16-Mar-26,63.17,63.49,63.16,63.28,476981
13-Mar-26,63.00,63.69,63.00,63.29,593602
12-Mar-26,63.25,63.84,62.75,63.00,564494
11-Mar-26,63.55,63.90,63.00,63.19,612641
10-Mar-26,64.70,64.70,63.19,63.55,812419
09-Mar-26,65.49,66.47,64.01,64.70,1007243
06-Mar-26,65.20,65.77,65.13,65.30,391942
05-Mar-26,66.06,66.79,64.38,65.78,1133205
04-Mar-26,66.00,66.13,65.40,66.00,817942
03-Mar-26,66.99,66.99,65.57,65.79,897768
02-Mar-26,68.19,68.19,66.83,66.94,865532
27-Feb-26,68.69,69.60,68.69,69.40,569252
26-Feb-26,68.05,68.69,67.51,68.55,840105
25-Feb-26,69.18,69.18,67.50,68.02,982894
24-Feb-26,67.83,69.79,67.35,68.60,472104
23-Feb-26,67.70,67.99,67.18,67.84,606688
20-Feb-26,67.57,67.99,67.24,67.70,296981
19-Feb-26,67.50,67.88,67.35,67.56,359167
18-Feb-26,67.15,67.64,67.00,67.50,214149
13-Feb-26,66.90,67.39,66.89,67.15,370302
12-Feb-26,67.63,67.63,66.54,66.92,342671
11-Feb-26,67.71,67.71,65.61,67.05,867628
10-Feb-26,66.60,67.57,66.51,67.03,229041
09-Feb-26,66.33,67.29,66.04,66.60,431704
06-Feb-26,67.63,67.63,66.01,66.40,574370
05-Feb-26,66.81,67.11,66.50,67.00,337057
04-Feb-26,67.31,67.89,66.82,66.82,490457
03-Feb-26,66.70,67.98,66.70,67.82,520126
02-Feb-26,67.50,67.94,66.56,67.69,467004
30-Jan-26,67.94,68.45,67.41,68.45,697693
29-Jan-26,68.27,68.38,67.25,67.41,450882
28-Jan-26,67.02,68.11,67.02,68.11,695499
27-Jan-26,67.35,67.35,66.75,67.15,582801
26-Jan-26,65.40,66.99,65.40,66.99,770665
23-Jan-26,65.30,65.60,64.78,65.29,902009
22-Jan-26,65.35,65.39,64.85,65.30,779436
21-Jan-26,65.04,65.22,64.75,64.98,417560
20-Jan-26,65.26,65.26,64.30,65.04,424194
19-Jan-26,64.99,65.35,64.44,65.26,786310
16-Jan-26,64.20,65.08,63.76,64.80,380018
15-Jan-26,64.39,64.44,63.50,64.02,716787
14-Jan-26,65.38,65.38,63.50,64.39,1008918
13-Jan-26,64.12,65.72,63.95,64.85,327000
12-Jan-26,64.71,64.76,63.25,63.53,735507
09-Jan-26,64.10,64.67,64.00,64.67,266002
08-Jan-26,64.00,64.67,63.85,64.10,189390
07-Jan-26,63.97,64.58,63.65,64.00,256616
06-Jan-26,63.13,63.99,63.13,63.97,201712
05-Jan-26,64.00,64.00,63.07,63.80,338495
02-Jan-26,64.53,64.53,62.66,63.40,557628
30-Dec-25,64.95,64.95,64.01,64.38,576400
29-Dec-25,64.34,64.70,63.54,64.70,450964
26-Dec-25,63.30,64.37,63.30,64.20,432584
23-Dec-25,62.61,63.30,62.06,63.30,504341
22-Dec-25,61.88,62.97,61.30,62.56,568584
19-Dec-25,61.74,62.20,61.60,61.87,197727
18-Dec-25,61.41,61.55,60.86,61.55,356491
17-Dec-25,61.49,61.88,60.90,61.21,482446
16-Dec-25,60.90,61.73,60.83,61.05,378294
15-Dec-25,61.15,61.29,60.82,60.90,1245958
12-Dec-25,61.19,61.20,61.02,61.14,227586
11-Dec-25,60.99,61.20,60.96,60.97,345138
10-Dec-25,60.99,60.99,60.72,60.96,169611
09-Dec-25,60.69,61.30,60.55,60.88,206479
08-Dec-25,60.42,60.79,60.41,60.69,208104
05-Dec-25,60.80,60.99,60.44,60.45,660377
04-Dec-25,60.76,61.01,60.52,60.75,658287
03-Dec-25,60.59,60.91,60.50,60.76,192022
02-Dec-25,61.11,61.22,60.50,60.59,354081
01-Dec-25,62.29,62.29,60.50,60.50,1159383
28-Nov-25,62.68,63.00,62.23,62.97,728196
27-Nov-25,62.80,62.83,61.56,62.80,524224
26-Nov-25,61.85,62.60,61.53,62.58,487109
25-Nov-25,61.88,61.96,61.30,61.96,763590

*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