Cotação atual, histórico e gráfico do papel: VCRR11

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 VCRR11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
29/04/2025	2,33%	1,40	61,40	61,77	60,50	61,84	90K	576
28/04/2025	0,18%	0,11	60,00	58,60	58,55	61,69	287K	832
25/04/2025	0,15%	0,09	59,89	61,79	59,37	61,79	117K	701
24/04/2025	2,57%	1,50	59,80	57,48	57,48	61,99	369K	1.612
23/04/2025	0,87%	0,50	58,30	57,50	57,30	58,30	216K	1.236
22/04/2025	-0,07%	-0,04	57,80	57,90	57,44	58,33	166K	918
17/04/2025	1,67%	0,95	57,84	57,00	56,98	57,96	520K	1.667

16/04/2025	-1,88%	-1,09	56,89	57,96	56,89	57,96	195K	149
15/04/2025	-0,80%	-0,47	57,98	58,39	56,80	58,39	283K	420
14/04/2025	5,16%	2,87	58,45	56,12	55,81	58,45	218K	429
11/04/2025	1,39%	0,76	55,58	55,18	54,86	55,58	55K	48
10/04/2025	-1,24%	-0,69	54,82	55,19	54,80	55,96	376K	1.312
09/04/2025	-0,29%	-0,16	55,51	55,63	55,00	55,80	324K	672
08/04/2025	0,38%	0,21	55,67	56,20	55,60	56,20	111K	101
07/04/2025	0,78%	0,43	55,46	55,46	55,00	55,46	83K	52
04/04/2025	-1,42%	-0,79	55,03	56,35	55,00	56,35	141K	327
03/04/2025	-0,46%	-0,26	55,82	56,35	55,82	56,35	51K	62
02/04/2025	0,12%	0,07	56,08	56,38	55,96	56,38	94K	254
01/04/2025	-1,08%	-0,61	56,01	55,94	55,94	56,30	101K	392
31/03/2025	0,39%	0,22	56,62	56,41	56,40	56,67	285K	87
28/03/2025	0,82%	0,46	56,40	56,50	55,95	56,50	162K	788
27/03/2025	-1,55%	-0,88	55,94	56,48	55,92	56,51	343K	240
26/03/2025	1,46%	0,82	56,82	56,00	56,00	56,94	186K	121
25/03/2025	-1,15%	-0,65	56,00	56,50	55,83	57,18	468K	450
24/03/2025	0,27%	0,15	56,65	56,31	56,31	57,62	327K	127
21/03/2025	-2,16%	-1,25	56,50	57,74	56,06	57,75	487K	125
20/03/2025	2,21%	1,25	57,75	56,50	56,45	57,76	223K	107
19/03/2025	-0,81%	-0,46	56,50	56,64	56,30	57,00	118K	182
18/03/2025	0,00%	0,00	56,96	55,68	55,68	56,96	139K	753
17/03/2025	0,16%	0,09	56,96	56,99	56,50	56,99	325K	87
14/03/2025	1,54%	0,86	56,87	56,96	56,10	56,96	41K	77
13/03/2025	-1,01%	-0,57	56,01	56,59	56,00	57,00	260K	294
12/03/2025	0,23%	0,13	56,58	56,55	56,42	56,80	74K	233
11/03/2025	0,44%	0,25	56,45	56,20	56,11	56,80	185K	537
10/03/2025	0,34%	0,19	56,20	56,78	55,91	56,78	76K	193
07/03/2025	0,05%	0,03	56,01	55,98	55,98	56,79	102K	352
06/03/2025	0,96%	0,53	55,98	56,29	55,26	56,29	76K	112
05/03/2025	-2,70%	-1,54	55,45	56,96	55,44	56,96	105K	90
28/02/2025	1,62%	0,91	56,99	56,15	55,95	56,99	393K	216
27/02/2025	0,25%	0,14	56,08	55,95	55,94	56,22	132K	78
26/02/2025	0,30%	0,17	55,94	55,99	55,80	56,28	417K	270
25/02/2025	0,18%	0,10	55,77	55,82	55,77	56,21	56K	134
24/02/2025	-0,22%	-0,12	55,67	56,28	55,50	56,28	397K	2.433
21/02/2025	1,05%	0,58	55,79	55,70	55,56	56,28	126K	416
20/02/2025	0,38%	0,21	55,21	55,02	55,02	55,74	87K	289
19/02/2025	-1,04%	-0,58	55,00	55,95	55,00	55,95	397K	135
18/02/2025	0,82%	0,45	55,58	55,15	55,12	55,97	152K	1.510
17/02/2025	0,04%	0,02	55,13	55,08	55,08	55,96	203K	1.527
14/02/2025	-0,36%	-0,20	55,11	55,32	55,00	55,73	474K	542
13/02/2025	-0,22%	-0,12	55,31	55,43	55,29	55,92	191K	481
12/02/2025	0,65%	0,36	55,43	55,02	55,02	56,33	89K	71
11/02/2025	-0,24%	-0,13	55,07	55,21	55,00	56,79	333K	567
10/02/2025	-2,30%	-1,30	55,20	56,80	55,13	56,80	379K	1.804
07/02/2025	2,73%	1,50	56,50	55,41	54,92	57,01	280K	136
06/02/2025	-0,38%	-0,21	55,00	55,01	54,90	55,54	373K	865
05/02/2025	-2,44%	-1,38	55,21	56,60	54,98	56,60	341K	1.779
04/02/2025	0,16%	0,09	56,59	56,84	56,05	57,38	183K	58
03/02/2025	-3,58%	-2,10	56,50	57,40	54,60	57,40	405K	675
31/01/2025	3,97%	2,24	58,60	56,37	56,23	58,72	104K	1.018
30/01/2025	1,90%	1,05	56,36	55,25	54,95	57,38	319K	200
29/01/2025	-0,58%	-0,32	55,31	56,00	54,82	56,00	72K	270
28/01/2025	0,93%	0,51	55,63	55,13	55,10	56,02	110K	202
27/01/2025	-2,10%	-1,18	55,12	56,87	55,08	57,19	181K	1.928
24/01/2025	-1,25%	-0,71	56,30	56,49	56,04	57,32	270K	1.247
23/01/2025	-0,24%	-0,14	57,01	59,01	56,00	59,02	201K	1.003
22/01/2025	-0,03%	-0,02	57,15	57,20	57,15	59,26	91K	41
21/01/2025	0,12%	0,07	57,17	57,07	57,03	57,61	257K	120
20/01/2025	-0,90%	-0,52	57,10	57,63	57,03	58,15	72K	538
17/01/2025	1,02%	0,58	57,62	57,04	57,03	58,71	125K	1.175
16/01/2025	0,02%	0,01	57,04	57,04	57,04	59,14	244K	604
15/01/2025	0,25%	0,14	57,03	56,89	56,76	57,53	214K	1.732
14/01/2025	-0,04%	-0,02	56,89	57,54	56,00	57,54	217K	233
13/01/2025	-0,07%	-0,04	56,91	56,51	56,21	57,57	423K	255
10/01/2025	0,33%	0,19	56,95	57,14	56,95	57,93	75K	567
09/01/2025	-0,42%	-0,24	56,76	56,90	56,76	57,36	155K	105
08/01/2025	-0,84%	-0,48	57,00	57,48	57,00	60,28	230K	264
07/01/2025	-0,05%	-0,03	57,48	57,48	57,33	57,48	99K	431
06/01/2025	0,49%	0,28	57,51	57,50	57,50	60,54	86K	744
03/01/2025	-2,84%	-1,67	57,23	58,31	57,07	58,85	53K	516
02/01/2025	-2,00%	-1,20	58,90	59,45	58,83	59,45	50K	102
30/12/2024	-0,43%	-0,26	60,10	60,32	60,10	60,32	35K	29
27/12/2024	1,53%	0,91	60,36	59,80	59,80	60,55	52K	194
26/12/2024	1,28%	0,75	59,45	58,21	58,21	60,25	197K	581
23/12/2024	-0,02%	-0,01	58,70	58,71	57,97	59,50	313K	2.179
20/12/2024	4,69%	2,63	58,71	56,06	56,06	58,77	177K	1.031
19/12/2024	-2,37%	-1,36	56,08	57,84	56,07	58,75	377K	3.902
18/12/2024	-0,79%	-0,46	57,44	57,90	57,05	57,90	59K	184
17/12/2024	0,38%	0,22	57,90	59,29	57,10	59,29	205K	266
16/12/2024	-3,87%	-2,32	57,68	59,73	57,51	59,73	146K	556
13/12/2024	0,07%	0,04	60,00	59,91	58,00	60,00	393K	1.701
12/12/2024	1,25%	0,74	59,96	59,01	57,10	59,96	91K	431
11/12/2024	-1,60%	-0,96	59,22	59,88	58,00	59,93	168K	310
10/12/2024	2,23%	1,31	60,18	58,78	57,15	60,18	369K	1.806
09/12/2024	0,63%	0,37	58,87	58,51	57,50	60,75	145K	1.106
06/12/2024	1,12%	0,65	58,50	58,50	58,07	60,90	308K	164
05/12/2024	-2,76%	-1,64	57,85	59,55	57,84	60,24	409K	2.130
04/12/2024	-3,27%	-2,01	59,49	63,13	57,00	63,13	338K	282
03/12/2024	0,05%	0,03	61,50	63,41	61,24	63,41	144K	300
02/12/2024	-2,49%	-1,57	61,47	62,43	61,30	62,44	113K	118
29/11/2024	0,30%	0,19	63,04	62,85	62,00	64,04	175K	158
28/11/2024	-2,01%	-1,29	62,85	63,81	62,85	63,81	307K	2.167
27/11/2024	0,39%	0,25	64,14	63,58	63,58	64,76	209K	632
26/11/2024	-1,11%	-0,72	63,89	64,98	63,75	64,98	97K	164
25/11/2024	-0,66%	-0,43	64,61	65,04	64,12	65,20	31K	71
22/11/2024	3,16%	1,99	65,04	64,00	63,13	65,05	184K	384
21/11/2024	-0,82%	-0,52	63,05	64,01	63,04	64,78	79K	460
19/11/2024	-0,19%	-0,12	63,57	63,50	63,50	65,00	162K	107
18/11/2024	-0,02%	-0,01	63,69	64,99	63,00	64,99	240K	538
14/11/2024	-0,27%	-0,17	63,70	63,72	63,20	65,30	482K	877
13/11/2024	-0,65%	-0,42	63,87	63,98	63,00	64,08	223K	331
12/11/2024	0,69%	0,44	64,29	64,57	63,55	64,57	153K	776
11/11/2024	-1,10%	-0,71	63,85	64,60	63,75	64,60	212K	451
08/11/2024	-0,03%	-0,02	64,56	64,27	64,10	64,57	69K	391
07/11/2024	0,87%	0,56	64,58	64,02	63,87	64,82	147K	96
06/11/2024	-0,77%	-0,50	64,02	64,52	63,60	64,52	272K	3.438
05/11/2024	0,53%	0,34	64,52	63,80	63,80	64,53	44K	178
04/11/2024	-0,96%	-0,62	64,18	64,05	63,88	64,80	81K	179
01/11/2024	-2,98%	-1,99	64,80	65,40	63,52	66,17	270K	1.191
31/10/2024	2,77%	1,80	66,79	64,97	64,95	66,87	267K	1.691
30/10/2024	-1,53%	-1,01	64,99	65,02	63,02	66,19	317K	604
29/10/2024	-2,03%	-1,37	66,00	67,00	65,99	67,00	34K	140
28/10/2024	-0,27%	-0,18	67,37	66,00	65,85	67,53	90K	859
25/10/2024	5,84%	3,73	67,55	64,23	64,09	67,73	434K	2.611
24/10/2024	-0,02%	-0,01	63,82	63,83	63,82	65,01	73K	63
23/10/2024	-2,70%	-1,77	63,83	66,10	63,80	66,39	246K	257
22/10/2024	-1,50%	-1,00	65,60	66,63	65,59	67,00	259K	1.686
21/10/2024	-1,46%	-0,99	66,60	67,59	65,32	67,60	81K	227
18/10/2024	3,98%	2,59	67,59	65,40	65,06	67,95	95K	550
17/10/2024	-1,38%	-0,91	65,00	65,18	64,54	65,84	65K	154
16/10/2024	0,24%	0,16	65,91	65,01	65,01	66,00	181K	298
15/10/2024	2,22%	1,43	65,75	64,63	64,59	65,78	211K	1.180
14/10/2024	-0,74%	-0,48	64,32	64,79	63,53	64,79	204K	330
11/10/2024	0,02%	0,01	64,80	64,75	64,10	64,80	351K	752
10/10/2024	-	-	64,79	64,49	64,03	65,02	281K	450

Date,Open,High,Low,Close,Volume
29-Apr-25,61.77,61.84,60.50,61.40,89563
28-Apr-25,58.60,61.69,58.55,60.00,287222
25-Apr-25,61.79,61.79,59.37,59.89,116872
24-Apr-25,57.48,61.99,57.48,59.80,368795
23-Apr-25,57.50,58.30,57.30,58.30,216464
22-Apr-25,57.90,58.33,57.44,57.80,166384
17-Apr-25,57.00,57.96,56.98,57.84,519532
16-Apr-25,57.96,57.96,56.89,56.89,195119
15-Apr-25,58.39,58.39,56.80,57.98,282642
14-Apr-25,56.12,58.45,55.81,58.45,217736
11-Apr-25,55.18,55.58,54.86,55.58,55221
10-Apr-25,55.19,55.96,54.80,54.82,376040
09-Apr-25,55.63,55.80,55.00,55.51,324149
08-Apr-25,56.20,56.20,55.60,55.67,111038
07-Apr-25,55.46,55.46,55.00,55.46,82691
04-Apr-25,56.35,56.35,55.00,55.03,141356
03-Apr-25,56.35,56.35,55.82,55.82,51013
02-Apr-25,56.38,56.38,55.96,56.08,93954
01-Apr-25,55.94,56.30,55.94,56.01,101167
31-Mar-25,56.41,56.67,56.40,56.62,285114
28-Mar-25,56.50,56.50,55.95,56.40,162156
27-Mar-25,56.48,56.51,55.92,55.94,342547
26-Mar-25,56.00,56.94,56.00,56.82,185608
25-Mar-25,56.50,57.18,55.83,56.00,468107
24-Mar-25,56.31,57.62,56.31,56.65,327219
21-Mar-25,57.74,57.75,56.06,56.50,487311
20-Mar-25,56.50,57.76,56.45,57.75,223483
19-Mar-25,56.64,57.00,56.30,56.50,117649
18-Mar-25,55.68,56.96,55.68,56.96,139454
17-Mar-25,56.99,56.99,56.50,56.96,324927
14-Mar-25,56.96,56.96,56.10,56.87,40521
13-Mar-25,56.59,57.00,56.00,56.01,259903
12-Mar-25,56.55,56.80,56.42,56.58,73612
11-Mar-25,56.20,56.80,56.11,56.45,184766
10-Mar-25,56.78,56.78,55.91,56.20,76117
07-Mar-25,55.98,56.79,55.98,56.01,102406
06-Mar-25,56.29,56.29,55.26,55.98,76280
05-Mar-25,56.96,56.96,55.44,55.45,105232
28-Feb-25,56.15,56.99,55.95,56.99,392870
27-Feb-25,55.95,56.22,55.94,56.08,131785
26-Feb-25,55.99,56.28,55.80,55.94,417016
25-Feb-25,55.82,56.21,55.77,55.77,56282
24-Feb-25,56.28,56.28,55.50,55.67,396899
21-Feb-25,55.70,56.28,55.56,55.79,125648
20-Feb-25,55.02,55.74,55.02,55.21,86905
19-Feb-25,55.95,55.95,55.00,55.00,397213
18-Feb-25,55.15,55.97,55.12,55.58,151882
17-Feb-25,55.08,55.96,55.08,55.13,203463
14-Feb-25,55.32,55.73,55.00,55.11,474382
13-Feb-25,55.43,55.92,55.29,55.31,191492
12-Feb-25,55.02,56.33,55.02,55.43,88523
11-Feb-25,55.21,56.79,55.00,55.07,333242
10-Feb-25,56.80,56.80,55.13,55.20,378665
07-Feb-25,55.41,57.01,54.92,56.50,279831
06-Feb-25,55.01,55.54,54.90,55.00,372904
05-Feb-25,56.60,56.60,54.98,55.21,340829
04-Feb-25,56.84,57.38,56.05,56.59,183099
03-Feb-25,57.40,57.40,54.60,56.50,404994
31-Jan-25,56.37,58.72,56.23,58.60,104366
30-Jan-25,55.25,57.38,54.95,56.36,318768
29-Jan-25,56.00,56.00,54.82,55.31,71763
28-Jan-25,55.13,56.02,55.10,55.63,110184
27-Jan-25,56.87,57.19,55.08,55.12,181040
24-Jan-25,56.49,57.32,56.04,56.30,270495
23-Jan-25,59.01,59.02,56.00,57.01,201170
22-Jan-25,57.20,59.26,57.15,57.15,90710
21-Jan-25,57.07,57.61,57.03,57.17,256682
20-Jan-25,57.63,58.15,57.03,57.10,72141
17-Jan-25,57.04,58.71,57.03,57.62,125133
16-Jan-25,57.04,59.14,57.04,57.04,243613
15-Jan-25,56.89,57.53,56.76,57.03,213504
14-Jan-25,57.54,57.54,56.00,56.89,217095
13-Jan-25,56.51,57.57,56.21,56.91,423265
10-Jan-25,57.14,57.93,56.95,56.95,75409
09-Jan-25,56.90,57.36,56.76,56.76,155167
08-Jan-25,57.48,60.28,57.00,57.00,229827
07-Jan-25,57.48,57.48,57.33,57.48,98567
06-Jan-25,57.50,60.54,57.50,57.51,85590
03-Jan-25,58.31,58.85,57.07,57.23,52615
02-Jan-25,59.45,59.45,58.83,58.90,49987
30-Dec-24,60.32,60.32,60.10,60.10,34575
27-Dec-24,59.80,60.55,59.80,60.36,52412
26-Dec-24,58.21,60.25,58.21,59.45,196766
23-Dec-24,58.71,59.50,57.97,58.70,313122
20-Dec-24,56.06,58.77,56.06,58.71,176591
19-Dec-24,57.84,58.75,56.07,56.08,376784
18-Dec-24,57.90,57.90,57.05,57.44,59101
17-Dec-24,59.29,59.29,57.10,57.90,204855
16-Dec-24,59.73,59.73,57.51,57.68,146380
13-Dec-24,59.91,60.00,58.00,60.00,393074
12-Dec-24,59.01,59.96,57.10,59.96,90940
11-Dec-24,59.88,59.93,58.00,59.22,167727
10-Dec-24,58.78,60.18,57.15,60.18,368821
09-Dec-24,58.51,60.75,57.50,58.87,145233
06-Dec-24,58.50,60.90,58.07,58.50,307991
05-Dec-24,59.55,60.24,57.84,57.85,409302
04-Dec-24,63.13,63.13,57.00,59.49,338440
03-Dec-24,63.41,63.41,61.24,61.50,144488
02-Dec-24,62.43,62.44,61.30,61.47,113479
29-Nov-24,62.85,64.04,62.00,63.04,174585
28-Nov-24,63.81,63.81,62.85,62.85,306518
27-Nov-24,63.58,64.76,63.58,64.14,209244
26-Nov-24,64.98,64.98,63.75,63.89,96925
25-Nov-24,65.04,65.20,64.12,64.61,31317
22-Nov-24,64.00,65.05,63.13,65.04,183644
21-Nov-24,64.01,64.78,63.04,63.05,79342
19-Nov-24,63.50,65.00,63.50,63.57,162047
18-Nov-24,64.99,64.99,63.00,63.69,239566
14-Nov-24,63.72,65.30,63.20,63.70,482068
13-Nov-24,63.98,64.08,63.00,63.87,223092
12-Nov-24,64.57,64.57,63.55,64.29,153237
11-Nov-24,64.60,64.60,63.75,63.85,212498
08-Nov-24,64.27,64.57,64.10,64.56,68995
07-Nov-24,64.02,64.82,63.87,64.58,146870
06-Nov-24,64.52,64.52,63.60,64.02,271820
05-Nov-24,63.80,64.53,63.80,64.52,44193
04-Nov-24,64.05,64.80,63.88,64.18,81458
01-Nov-24,65.40,66.17,63.52,64.80,270208
31-Oct-24,64.97,66.87,64.95,66.79,266612
30-Oct-24,65.02,66.19,63.02,64.99,316902
29-Oct-24,67.00,67.00,65.99,66.00,33548
28-Oct-24,66.00,67.53,65.85,67.37,90007
25-Oct-24,64.23,67.73,64.09,67.55,433822
24-Oct-24,63.83,65.01,63.82,63.82,72897
23-Oct-24,66.10,66.39,63.80,63.83,245786
22-Oct-24,66.63,67.00,65.59,65.60,258667
21-Oct-24,67.59,67.60,65.32,66.60,80674
18-Oct-24,65.40,67.95,65.06,67.59,95333
17-Oct-24,65.18,65.84,64.54,65.00,65234
16-Oct-24,65.01,66.00,65.01,65.91,181070
15-Oct-24,64.63,65.78,64.59,65.75,211424
14-Oct-24,64.79,64.79,63.53,64.32,203743
11-Oct-24,64.75,64.80,64.10,64.80,351384
10-Oct-24,64.49,65.02,64.03,64.79,281037

*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: VCRR11