Cotação atual, histórico e gráfico do papel: VERZ34

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 VERZ34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
29/10/2025	2,08%	0,73	35,90	36,30	35,36	36,54	241K	515
28/10/2025	0,26%	0,09	35,17	35,08	34,85	35,32	44K	53
27/10/2025	0,95%	0,33	35,08	35,10	34,62	35,15	37K	53
24/10/2025	0,64%	0,22	34,75	34,88	34,46	34,89	59K	78
23/10/2025	-4,19%	-1,51	34,53	36,40	34,50	36,40	262K	136
22/10/2025	-0,08%	-0,03	36,04	36,07	35,00	36,08	56K	71
21/10/2025	-0,74%	-0,27	36,07	36,34	35,96	36,55	49K	56

20/10/2025	-0,19%	-0,07	36,34	36,78	36,11	36,78	17K	45
17/10/2025	-0,63%	-0,23	36,41	37,21	36,38	37,21	50K	43
16/10/2025	0,11%	0,04	36,64	36,70	36,55	36,79	40K	43
15/10/2025	-0,52%	-0,19	36,60	37,29	36,55	37,29	58K	57
14/10/2025	1,94%	0,70	36,79	36,65	36,45	36,91	73K	68
13/10/2025	-0,93%	-0,34	36,09	36,46	35,75	36,46	39K	51
10/10/2025	-0,30%	-0,11	36,43	37,30	36,14	37,30	286K	33
09/10/2025	-0,41%	-0,15	36,54	36,36	35,50	38,00	322K	70
08/10/2025	-0,30%	-0,11	36,69	37,10	36,60	37,10	169K	62
07/10/2025	0,41%	0,15	36,80	37,05	36,77	37,18	453K	65
06/10/2025	-5,32%	-2,06	36,65	38,71	36,65	38,71	227K	205
03/10/2025	0,39%	0,15	38,71	38,78	38,71	39,07	70K	75
02/10/2025	-0,52%	-0,20	38,56	38,81	38,56	38,88	114K	33
01/10/2025	-0,10%	-0,04	38,76	38,80	38,60	39,05	90K	50
30/09/2025	1,33%	0,51	38,80	38,35	38,32	38,91	63K	57
29/09/2025	-1,01%	-0,39	38,29	38,32	38,13	38,68	30K	40
26/09/2025	0,13%	0,05	38,68	38,72	38,68	38,99	228K	73
25/09/2025	0,86%	0,33	38,63	38,30	38,30	38,83	25K	36
24/09/2025	0,68%	0,26	38,30	38,04	38,04	38,44	25K	48
23/09/2025	-0,52%	-0,20	38,04	38,36	37,99	38,36	67K	70
22/09/2025	-1,01%	-0,39	38,24	38,63	38,20	38,76	111K	53
19/09/2025	0,21%	0,08	38,63	38,74	38,60	38,88	24K	29
18/09/2025	-1,03%	-0,40	38,55	38,91	38,55	38,91	9K	24
17/09/2025	0,83%	0,32	38,95	38,63	38,63	39,32	43K	23
16/09/2025	-0,52%	-0,20	38,63	38,83	38,37	38,85	93K	47
15/09/2025	-0,82%	-0,32	38,83	39,15	38,77	39,15	103K	38
12/09/2025	-0,99%	-0,39	39,15	39,94	39,00	39,94	39K	40
11/09/2025	1,28%	0,50	39,54	39,01	39,01	39,68	25K	34
10/09/2025	-0,79%	-0,31	39,04	39,06	38,76	39,29	40K	56
09/09/2025	1,10%	0,43	39,35	38,92	38,92	39,51	33K	29
08/09/2025	-2,43%	-0,97	38,92	38,37	38,37	39,56	51K	70
05/09/2025	-0,05%	-0,02	39,89	39,60	39,54	40,08	112K	231
04/09/2025	0,83%	0,33	39,91	39,80	39,80	40,27	214K	22
03/09/2025	-0,60%	-0,24	39,58	40,22	39,05	40,22	92K	47
02/09/2025	-0,52%	-0,21	39,82	40,50	39,77	40,68	197K	64
01/09/2025	-0,82%	-0,33	40,03	39,55	39,46	40,26	75K	41
29/08/2025	2,18%	0,86	40,36	39,83	39,83	40,36	49K	211
28/08/2025	-0,75%	-0,30	39,50	40,20	39,43	40,20	60K	25
27/08/2025	0,33%	0,13	39,80	39,62	39,62	40,13	16K	31
26/08/2025	-0,10%	-0,04	39,67	39,71	39,61	40,00	48K	34
25/08/2025	-0,70%	-0,28	39,71	40,39	39,62	40,39	273K	89
22/08/2025	-2,51%	-1,03	39,99	41,18	39,99	41,28	201K	141
21/08/2025	0,02%	0,01	41,02	41,43	40,95	41,43	243K	26
20/08/2025	-0,24%	-0,10	41,01	40,47	40,47	41,55	227K	22
19/08/2025	2,52%	1,01	41,11	40,30	40,30	41,32	255K	34
18/08/2025	1,16%	0,46	40,10	40,19	39,84	40,23	124K	349
15/08/2025	1,23%	0,48	39,64	39,38	39,15	39,96	90K	21
14/08/2025	-0,20%	-0,08	39,16	39,24	39,15	39,39	13K	18
13/08/2025	1,29%	0,50	39,24	38,95	38,76	39,48	39K	148
12/08/2025	-0,87%	-0,34	38,74	39,48	38,74	39,48	137K	52
11/08/2025	-0,26%	-0,10	39,08	39,58	39,03	39,58	181K	32
08/08/2025	1,11%	0,43	39,18	38,94	38,92	39,18	19K	17
07/08/2025	0,13%	0,05	38,75	38,30	38,30	38,98	36K	59
06/08/2025	-1,07%	-0,42	38,70	39,12	38,70	39,12	68K	36
05/08/2025	-0,53%	-0,21	39,12	39,33	39,12	39,49	61K	29
04/08/2025	-0,46%	-0,18	39,33	39,05	39,05	39,54	25K	45
01/08/2025	-0,70%	-0,28	39,51	39,79	39,31	39,79	296K	50
31/07/2025	0,73%	0,29	39,79	39,90	39,55	40,16	152K	50
30/07/2025	-0,03%	-0,01	39,50	38,99	38,99	40,16	159K	42
29/07/2025	0,66%	0,26	39,51	39,47	39,33	39,97	80K	53
28/07/2025	-1,70%	-0,68	39,25	40,02	39,25	40,02	40K	49
25/07/2025	0,88%	0,35	39,93	39,96	39,52	39,96	11K	31
24/07/2025	0,64%	0,25	39,58	39,40	39,40	39,95	45K	21
23/07/2025	-0,98%	-0,39	39,33	40,27	39,15	40,27	158K	284
22/07/2025	0,76%	0,30	39,72	40,30	39,54	40,34	67K	45
21/07/2025	4,07%	1,54	39,42	39,09	38,69	39,94	144K	72
18/07/2025	-0,58%	-0,22	37,88	38,10	37,78	38,10	20K	31
17/07/2025	0,05%	0,02	38,10	38,54	37,90	38,54	141K	82
16/07/2025	-0,70%	-0,27	38,08	38,28	38,08	38,42	112K	31
15/07/2025	-0,85%	-0,33	38,35	38,49	38,15	38,49	91K	95
14/07/2025	0,55%	0,21	38,68	38,36	38,36	38,94	16K	48
11/07/2025	-0,77%	-0,30	38,47	39,16	38,47	39,16	26K	45
10/07/2025	1,04%	0,40	38,77	38,85	38,67	38,97	226K	52
09/07/2025	-1,69%	-0,66	38,37	39,00	38,00	39,00	236K	99
08/07/2025	-0,08%	-0,03	39,03	40,60	38,96	40,60	118K	182
07/07/2025	-2,81%	-1,13	39,06	40,19	39,00	40,19	77K	71
04/07/2025	2,13%	0,84	40,19	39,65	39,35	40,19	106K	37
03/07/2025	0,15%	0,06	39,35	39,36	39,20	39,68	267K	33
02/07/2025	-0,93%	-0,37	39,29	39,90	39,27	40,00	54K	31
01/07/2025	3,09%	1,19	39,66	39,12	39,12	39,94	51K	58
27/06/2025	0,10%	0,04	38,47	38,46	38,46	38,93	51K	27
26/06/2025	-1,21%	-0,47	38,43	38,90	38,43	38,90	150K	30
25/06/2025	-0,49%	-0,19	38,90	39,49	38,82	39,49	207K	38
24/06/2025	0,96%	0,37	39,09	38,98	38,89	39,36	1M	36
23/06/2025	0,83%	0,32	38,72	38,38	38,30	38,87	31K	31
20/06/2025	0,52%	0,20	38,40	38,20	38,18	38,91	1M	114
18/06/2025	-0,13%	-0,05	38,20	38,10	38,10	38,48	58K	52
17/06/2025	-1,24%	-0,48	38,25	38,73	38,21	38,95	2M	124
16/06/2025	-2,15%	-0,85	38,73	39,50	38,73	39,76	35K	49
13/06/2025	-0,45%	-0,18	39,58	40,38	39,58	40,38	829K	93
12/06/2025	-1,29%	-0,52	39,76	40,28	39,72	40,28	475K	62
11/06/2025	-1,08%	-0,44	40,28	41,04	40,28	41,04	1M	49
10/06/2025	0,27%	0,11	40,72	40,52	40,36	41,18	267K	27
09/06/2025	0,30%	0,12	40,61	40,49	40,49	40,83	252K	35
06/06/2025	-0,05%	-0,02	40,49	40,60	40,49	40,85	357K	24
05/06/2025	-0,34%	-0,14	40,51	40,48	40,15	40,56	367K	24
04/06/2025	-0,73%	-0,30	40,65	41,16	40,65	41,16	24K	18
03/06/2025	-1,61%	-0,67	40,95	41,71	40,95	41,71	152K	108
02/06/2025	-0,43%	-0,18	41,62	41,95	40,98	41,95	88K	35
30/05/2025	2,43%	0,99	41,80	40,96	40,96	41,90	108K	34
29/05/2025	-0,15%	-0,06	40,81	40,86	40,48	40,90	50K	17
28/05/2025	0,57%	0,23	40,87	40,01	40,01	41,10	66K	22
27/05/2025	-1,36%	-0,56	40,64	40,37	40,37	41,25	695K	31
26/05/2025	-0,15%	-0,06	41,20	41,26	40,00	41,49	5K	23
23/05/2025	1,55%	0,63	41,26	41,20	40,68	41,42	138K	22
22/05/2025	-1,05%	-0,43	40,63	41,48	40,52	41,48	37K	31
21/05/2025	-1,63%	-0,68	41,06	41,90	40,97	41,90	37K	36
20/05/2025	-0,12%	-0,05	41,74	41,05	41,05	41,99	73K	54
19/05/2025	0,97%	0,40	41,79	41,77	41,39	41,88	26K	26
16/05/2025	0,75%	0,31	41,39	41,08	41,08	41,60	63K	159
15/05/2025	3,32%	1,32	41,08	39,97	39,84	41,17	74K	49
14/05/2025	-0,58%	-0,23	39,76	39,72	39,55	40,02	125K	59
13/05/2025	-1,45%	-0,59	39,99	40,43	39,71	40,58	43K	59
12/05/2025	-1,00%	-0,41	40,58	40,99	39,91	41,00	138K	413
09/05/2025	-0,24%	-0,10	40,99	40,73	40,73	41,34	119K	45
08/05/2025	-1,93%	-0,81	41,09	41,87	41,09	41,87	208K	23
07/05/2025	-0,07%	-0,03	41,90	42,14	41,90	42,50	41K	35
06/05/2025	1,80%	0,74	41,93	41,19	41,19	42,01	28K	19
05/05/2025	-1,06%	-0,44	41,19	40,79	40,72	41,29	42K	25
02/05/2025	-0,12%	-0,05	41,63	41,29	40,61	41,63	111K	69
30/04/2025	3,63%	1,46	41,68	40,89	40,89	41,75	192K	1.448
29/04/2025	1,00%	0,40	40,22	40,22	39,68	40,35	54K	29
28/04/2025	0,30%	0,12	39,82	39,75	39,45	39,99	214K	32
25/04/2025	-1,88%	-0,76	39,70	40,00	39,20	40,49	191K	53
24/04/2025	0,12%	0,05	40,46	40,50	40,30	40,83	671K	21
23/04/2025	-1,29%	-0,53	40,41	40,79	39,98	40,79	575K	55
22/04/2025	-	-	40,94	42,64	38,88	42,64	289K	62

Date,Open,High,Low,Close,Volume
29-Oct-25,36.30,36.54,35.36,35.90,241064
28-Oct-25,35.08,35.32,34.85,35.17,44418
27-Oct-25,35.10,35.15,34.62,35.08,37305
24-Oct-25,34.88,34.89,34.46,34.75,59370
23-Oct-25,36.40,36.40,34.50,34.53,262371
22-Oct-25,36.07,36.08,35.00,36.04,55541
21-Oct-25,36.34,36.55,35.96,36.07,48581
20-Oct-25,36.78,36.78,36.11,36.34,16837
17-Oct-25,37.21,37.21,36.38,36.41,50082
16-Oct-25,36.70,36.79,36.55,36.64,40162
15-Oct-25,37.29,37.29,36.55,36.60,57664
14-Oct-25,36.65,36.91,36.45,36.79,72657
13-Oct-25,36.46,36.46,35.75,36.09,38933
10-Oct-25,37.30,37.30,36.14,36.43,285529
09-Oct-25,36.36,38.00,35.50,36.54,321549
08-Oct-25,37.10,37.10,36.60,36.69,169192
07-Oct-25,37.05,37.18,36.77,36.80,453026
06-Oct-25,38.71,38.71,36.65,36.65,227451
03-Oct-25,38.78,39.07,38.71,38.71,70146
02-Oct-25,38.81,38.88,38.56,38.56,114384
01-Oct-25,38.80,39.05,38.60,38.76,90275
30-Sep-25,38.35,38.91,38.32,38.80,63063
29-Sep-25,38.32,38.68,38.13,38.29,30096
26-Sep-25,38.72,38.99,38.68,38.68,228341
25-Sep-25,38.30,38.83,38.30,38.63,25237
24-Sep-25,38.04,38.44,38.04,38.30,24915
23-Sep-25,38.36,38.36,37.99,38.04,67237
22-Sep-25,38.63,38.76,38.20,38.24,110630
19-Sep-25,38.74,38.88,38.60,38.63,23521
18-Sep-25,38.91,38.91,38.55,38.55,8658
17-Sep-25,38.63,39.32,38.63,38.95,43231
16-Sep-25,38.83,38.85,38.37,38.63,93473
15-Sep-25,39.15,39.15,38.77,38.83,102828
12-Sep-25,39.94,39.94,39.00,39.15,39477
11-Sep-25,39.01,39.68,39.01,39.54,25010
10-Sep-25,39.06,39.29,38.76,39.04,40204
09-Sep-25,38.92,39.51,38.92,39.35,32682
08-Sep-25,38.37,39.56,38.37,38.92,51188
05-Sep-25,39.60,40.08,39.54,39.89,112008
04-Sep-25,39.80,40.27,39.80,39.91,214058
03-Sep-25,40.22,40.22,39.05,39.58,91579
02-Sep-25,40.50,40.68,39.77,39.82,197499
01-Sep-25,39.55,40.26,39.46,40.03,75294
29-Aug-25,39.83,40.36,39.83,40.36,48690
28-Aug-25,40.20,40.20,39.43,39.50,60253
27-Aug-25,39.62,40.13,39.62,39.80,16423
26-Aug-25,39.71,40.00,39.61,39.67,48026
25-Aug-25,40.39,40.39,39.62,39.71,273223
22-Aug-25,41.18,41.28,39.99,39.99,201390
21-Aug-25,41.43,41.43,40.95,41.02,242507
20-Aug-25,40.47,41.55,40.47,41.01,227081
19-Aug-25,40.30,41.32,40.30,41.11,254593
18-Aug-25,40.19,40.23,39.84,40.10,123691
15-Aug-25,39.38,39.96,39.15,39.64,89681
14-Aug-25,39.24,39.39,39.15,39.16,12691
13-Aug-25,38.95,39.48,38.76,39.24,38913
12-Aug-25,39.48,39.48,38.74,38.74,136548
11-Aug-25,39.58,39.58,39.03,39.08,180568
08-Aug-25,38.94,39.18,38.92,39.18,18660
07-Aug-25,38.30,38.98,38.30,38.75,35840
06-Aug-25,39.12,39.12,38.70,38.70,67748
05-Aug-25,39.33,39.49,39.12,39.12,60824
04-Aug-25,39.05,39.54,39.05,39.33,25002
01-Aug-25,39.79,39.79,39.31,39.51,295962
31-Jul-25,39.90,40.16,39.55,39.79,152189
30-Jul-25,38.99,40.16,38.99,39.50,158951
29-Jul-25,39.47,39.97,39.33,39.51,79621
28-Jul-25,40.02,40.02,39.25,39.25,40085
25-Jul-25,39.96,39.96,39.52,39.93,11078
24-Jul-25,39.40,39.95,39.40,39.58,44872
23-Jul-25,40.27,40.27,39.15,39.33,157727
22-Jul-25,40.30,40.34,39.54,39.72,67237
21-Jul-25,39.09,39.94,38.69,39.42,144496
18-Jul-25,38.10,38.10,37.78,37.88,19589
17-Jul-25,38.54,38.54,37.90,38.10,140701
16-Jul-25,38.28,38.42,38.08,38.08,112251
15-Jul-25,38.49,38.49,38.15,38.35,90510
14-Jul-25,38.36,38.94,38.36,38.68,15799
11-Jul-25,39.16,39.16,38.47,38.47,26273
10-Jul-25,38.85,38.97,38.67,38.77,226306
09-Jul-25,39.00,39.00,38.00,38.37,236457
08-Jul-25,40.60,40.60,38.96,39.03,117869
07-Jul-25,40.19,40.19,39.00,39.06,76696
04-Jul-25,39.65,40.19,39.35,40.19,106234
03-Jul-25,39.36,39.68,39.20,39.35,266691
02-Jul-25,39.90,40.00,39.27,39.29,53638
01-Jul-25,39.12,39.94,39.12,39.66,50866
27-Jun-25,38.46,38.93,38.46,38.47,50797
26-Jun-25,38.90,38.90,38.43,38.43,149629
25-Jun-25,39.49,39.49,38.82,38.90,207010
24-Jun-25,38.98,39.36,38.89,39.09,1004496
23-Jun-25,38.38,38.87,38.30,38.72,31428
20-Jun-25,38.20,38.91,38.18,38.40,1179097
18-Jun-25,38.10,38.48,38.10,38.20,58313
17-Jun-25,38.73,38.95,38.21,38.25,1962224
16-Jun-25,39.50,39.76,38.73,38.73,34578
13-Jun-25,40.38,40.38,39.58,39.58,829483
12-Jun-25,40.28,40.28,39.72,39.76,475116
11-Jun-25,41.04,41.04,40.28,40.28,1239933
10-Jun-25,40.52,41.18,40.36,40.72,267106
09-Jun-25,40.49,40.83,40.49,40.61,251527
06-Jun-25,40.60,40.85,40.49,40.49,357079
05-Jun-25,40.48,40.56,40.15,40.51,366635
04-Jun-25,41.16,41.16,40.65,40.65,23749
03-Jun-25,41.71,41.71,40.95,40.95,151544
02-Jun-25,41.95,41.95,40.98,41.62,88476
30-May-25,40.96,41.90,40.96,41.80,108098
29-May-25,40.86,40.90,40.48,40.81,49910
28-May-25,40.01,41.10,40.01,40.87,66078
27-May-25,40.37,41.25,40.37,40.64,695282
26-May-25,41.26,41.49,40.00,41.20,5229
23-May-25,41.20,41.42,40.68,41.26,137610
22-May-25,41.48,41.48,40.52,40.63,36737
21-May-25,41.90,41.90,40.97,41.06,36794
20-May-25,41.05,41.99,41.05,41.74,72888
19-May-25,41.77,41.88,41.39,41.79,25759
16-May-25,41.08,41.60,41.08,41.39,63307
15-May-25,39.97,41.17,39.84,41.08,73550
14-May-25,39.72,40.02,39.55,39.76,124713
13-May-25,40.43,40.58,39.71,39.99,42981
12-May-25,40.99,41.00,39.91,40.58,137960
09-May-25,40.73,41.34,40.73,40.99,118861
08-May-25,41.87,41.87,41.09,41.09,208079
07-May-25,42.14,42.50,41.90,41.90,40803
06-May-25,41.19,42.01,41.19,41.93,27753
05-May-25,40.79,41.29,40.72,41.19,42234
02-May-25,41.29,41.63,40.61,41.63,111286
30-Apr-25,40.89,41.75,40.89,41.68,191715
29-Apr-25,40.22,40.35,39.68,40.22,53870
28-Apr-25,39.75,39.99,39.45,39.82,214300
25-Apr-25,40.00,40.49,39.20,39.70,191339
24-Apr-25,40.50,40.83,40.30,40.46,671389
23-Apr-25,40.79,40.79,39.98,40.41,574701
22-Apr-25,42.64,42.64,38.88,40.94,288808

*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: VERZ34