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
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	-3,99%	-1,70	40,94	42,64	38,88	42,64	289K	62
17/04/2025	0,31%	0,13	42,64	42,52	42,52	43,35	39K	32
16/04/2025	-2,50%	-1,09	42,51	44,07	42,51	44,09	34K	22
15/04/2025	0,93%	0,40	43,60	43,01	43,01	43,77	61K	24
14/04/2025	1,58%	0,67	43,20	42,96	42,31	43,45	44K	47
11/04/2025	1,41%	0,59	42,53	42,85	42,37	43,07	192K	31
10/04/2025	0,07%	0,03	41,94	41,07	41,07	42,43	107K	45
09/04/2025	0,87%	0,36	41,91	41,55	40,27	42,15	150K	39
08/04/2025	-0,38%	-0,16	41,55	41,71	41,55	43,03	1M	80
07/04/2025	-0,45%	-0,19	41,71	41,06	40,15	42,12	403K	106
04/04/2025	-1,87%	-0,80	41,90	42,87	41,65	43,88	153K	74
03/04/2025	0,83%	0,35	42,70	42,60	42,29	43,11	250K	1.217
02/04/2025	-1,28%	-0,55	42,35	42,63	42,31	43,02	117K	64
01/04/2025	-1,02%	-0,44	42,90	43,34	42,90	43,48	279K	320
31/03/2025	0,49%	0,21	43,34	42,62	42,62	43,71	50K	32
28/03/2025	0,09%	0,04	43,13	43,53	43,09	43,53	29K	20
27/03/2025	2,23%	0,94	43,09	42,43	42,43	43,30	62K	62
26/03/2025	2,55%	1,05	42,15	40,72	40,72	42,23	246K	62
25/03/2025	-1,39%	-0,58	41,10	40,84	40,84	41,61	414K	89
24/03/2025	0,46%	0,19	41,68	40,80	40,80	42,06	632K	107
21/03/2025	0,53%	0,22	41,49	41,77	41,49	41,99	2M	24
20/03/2025	-0,17%	-0,07	41,27	41,52	41,03	41,52	17K	22
19/03/2025	-1,03%	-0,43	41,34	41,77	41,09	41,77	55K	50
18/03/2025	1,14%	0,47	41,77	41,00	41,00	41,97	83K	31
17/03/2025	-1,62%	-0,68	41,30	41,98	41,12	41,98	229K	27
14/03/2025	-0,07%	-0,03	41,98	41,56	41,16	41,98	94K	53
13/03/2025	1,72%	0,71	42,01	41,50	41,50	42,51	151K	70
12/03/2025	-2,62%	-1,11	41,30	42,00	39,90	42,00	264K	76
11/03/2025	-6,61%	-3,00	42,41	43,98	41,37	43,98	284K	323
10/03/2025	2,44%	1,08	45,41	43,99	43,99	45,83	166K	75
07/03/2025	4,53%	1,92	44,33	42,41	42,41	44,44	590K	1.380
06/03/2025	3,84%	1,57	42,41	40,11	40,11	42,53	50K	70
05/03/2025	-3,29%	-1,39	40,84	42,23	40,84	42,24	57K	44
28/02/2025	0,91%	0,38	42,23	41,85	41,69	42,52	135K	568
27/02/2025	0,29%	0,12	41,85	41,73	41,59	42,14	345K	464
26/02/2025	-0,62%	-0,26	41,73	42,09	41,27	42,09	88K	78
25/02/2025	0,82%	0,34	41,99	41,73	41,73	42,24	82K	37
24/02/2025	1,59%	0,65	41,65	41,41	40,71	41,84	137K	1.632
21/02/2025	1,91%	0,77	41,00	40,44	40,11	41,25	227K	1.752
20/02/2025	0,83%	0,33	40,23	39,34	39,34	40,40	192K	38
19/02/2025	2,49%	0,97	39,90	39,18	39,14	40,15	138K	99
18/02/2025	-0,38%	-0,15	38,93	39,06	38,75	39,12	233K	104
17/02/2025	0,57%	0,22	39,08	38,08	38,08	39,40	21K	37
14/02/2025	-1,25%	-0,49	38,86	38,56	38,56	39,29	76K	23
13/02/2025	1,10%	0,43	39,35	38,93	38,80	39,52	23K	54
12/02/2025	0,39%	0,15	38,92	38,80	38,48	38,96	29K	147
11/02/2025	0,81%	0,31	38,77	38,46	38,33	38,94	191K	245
10/02/2025	0,13%	0,05	38,46	38,55	38,45	38,66	56K	49
07/02/2025	-0,36%	-0,14	38,41	38,55	38,05	38,67	191K	67
06/02/2025	-0,75%	-0,29	38,55	39,00	38,19	39,00	82K	195
05/02/2025	1,97%	0,75	38,84	38,64	38,42	39,09	12M	74
04/02/2025	-1,58%	-0,61	38,09	38,70	38,05	38,76	81K	561
03/02/2025	0,91%	0,35	38,70	38,23	38,23	39,10	200K	132
31/01/2025	-0,57%	-0,22	38,35	38,57	38,30	38,80	72K	101
30/01/2025	-	-	38,57	39,50	38,57	39,71	114K	75

Date,Open,High,Low,Close,Volume
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
17-Apr-25,42.52,43.35,42.52,42.64,39009
16-Apr-25,44.07,44.09,42.51,42.51,33975
15-Apr-25,43.01,43.77,43.01,43.60,60721
14-Apr-25,42.96,43.45,42.31,43.20,44046
11-Apr-25,42.85,43.07,42.37,42.53,192115
10-Apr-25,41.07,42.43,41.07,41.94,107097
09-Apr-25,41.55,42.15,40.27,41.91,149933
08-Apr-25,41.71,43.03,41.55,41.55,1203472
07-Apr-25,41.06,42.12,40.15,41.71,403358
04-Apr-25,42.87,43.88,41.65,41.90,153060
03-Apr-25,42.60,43.11,42.29,42.70,249714
02-Apr-25,42.63,43.02,42.31,42.35,117072
01-Apr-25,43.34,43.48,42.90,42.90,278999
31-Mar-25,42.62,43.71,42.62,43.34,50402
28-Mar-25,43.53,43.53,43.09,43.13,28929
27-Mar-25,42.43,43.30,42.43,43.09,62292
26-Mar-25,40.72,42.23,40.72,42.15,245682
25-Mar-25,40.84,41.61,40.84,41.10,414210
24-Mar-25,40.80,42.06,40.80,41.68,631739
21-Mar-25,41.77,41.99,41.49,41.49,1799047
20-Mar-25,41.52,41.52,41.03,41.27,17015
19-Mar-25,41.77,41.77,41.09,41.34,54688
18-Mar-25,41.00,41.97,41.00,41.77,83199
17-Mar-25,41.98,41.98,41.12,41.30,229212
14-Mar-25,41.56,41.98,41.16,41.98,94023
13-Mar-25,41.50,42.51,41.50,42.01,151158
12-Mar-25,42.00,42.00,39.90,41.30,264049
11-Mar-25,43.98,43.98,41.37,42.41,283749
10-Mar-25,43.99,45.83,43.99,45.41,166251
07-Mar-25,42.41,44.44,42.41,44.33,589770
06-Mar-25,40.11,42.53,40.11,42.41,49677
05-Mar-25,42.23,42.24,40.84,40.84,57206
28-Feb-25,41.85,42.52,41.69,42.23,135205
27-Feb-25,41.73,42.14,41.59,41.85,344702
26-Feb-25,42.09,42.09,41.27,41.73,88277
25-Feb-25,41.73,42.24,41.73,41.99,82034
24-Feb-25,41.41,41.84,40.71,41.65,136726
21-Feb-25,40.44,41.25,40.11,41.00,226571
20-Feb-25,39.34,40.40,39.34,40.23,191936
19-Feb-25,39.18,40.15,39.14,39.90,137787
18-Feb-25,39.06,39.12,38.75,38.93,232868
17-Feb-25,38.08,39.40,38.08,39.08,21469
14-Feb-25,38.56,39.29,38.56,38.86,76147
13-Feb-25,38.93,39.52,38.80,39.35,23241
12-Feb-25,38.80,38.96,38.48,38.92,29483
11-Feb-25,38.46,38.94,38.33,38.77,191270
10-Feb-25,38.55,38.66,38.45,38.46,56269
07-Feb-25,38.55,38.67,38.05,38.41,190737
06-Feb-25,39.00,39.00,38.19,38.55,82410
05-Feb-25,38.64,39.09,38.42,38.84,11778805
04-Feb-25,38.70,38.76,38.05,38.09,81028
03-Feb-25,38.23,39.10,38.23,38.70,199999
31-Jan-25,38.57,38.80,38.30,38.35,71748
30-Jan-25,39.50,39.71,38.57,38.57,114380

*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