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
08/12/2023	-0,35%	-0,11	31,40	31,45	31,20	31,69	176K	200
07/12/2023	0,41%	0,13	31,51	31,49	31,28	31,65	102K	553
06/12/2023	-0,48%	-0,15	31,38	31,55	31,11	31,59	41K	35
05/12/2023	0,73%	0,23	31,53	31,30	31,30	31,78	116K	174
04/12/2023	0,00%	0,00	31,30	31,75	31,26	31,75	103K	164
01/12/2023	-0,25%	-0,08	31,30	31,48	31,19	31,68	147K	86
30/11/2023	1,95%	0,60	31,38	31,26	30,99	31,46	868K	67
29/11/2023	1,58%	0,48	30,78	30,51	30,51	30,89	1M	119
28/11/2023	-0,39%	-0,12	30,30	30,42	30,21	30,50	495K	64
27/11/2023	-0,33%	-0,10	30,42	29,91	29,91	30,69	94K	65
24/11/2023	0,63%	0,19	30,52	30,33	30,33	30,67	116K	50

23/11/2023	-0,69%	-0,21	30,33	31,00	29,75	31,50	106K	126
22/11/2023	0,46%	0,14	30,54	30,40	30,39	30,60	11K	55
21/11/2023	2,15%	0,64	30,40	29,92	29,81	30,49	251K	76
20/11/2023	0,51%	0,15	29,76	29,62	29,37	29,84	205K	203
17/11/2023	1,33%	0,39	29,61	29,23	29,23	29,67	102K	56
16/11/2023	0,24%	0,07	29,22	29,00	29,00	29,44	114K	63
14/11/2023	0,00%	0,00	29,15	29,59	29,06	29,59	33K	52
13/11/2023	-0,27%	-0,08	29,15	29,90	29,15	29,90	611K	96
10/11/2023	-0,10%	-0,03	29,23	29,01	29,01	29,40	84K	41
09/11/2023	-0,10%	-0,03	29,26	29,85	29,18	29,85	454K	135
08/11/2023	0,58%	0,17	29,29	29,15	29,02	29,36	85K	1.622
07/11/2023	0,52%	0,15	29,12	28,97	28,94	29,30	224K	59
06/11/2023	-1,29%	-0,38	28,97	29,93	28,97	29,93	120K	47
03/11/2023	0,24%	0,07	29,35	29,13	29,13	29,57	360K	58
01/11/2023	-0,68%	-0,20	29,28	29,59	29,18	29,73	157K	47
31/10/2023	1,38%	0,40	29,48	29,07	29,07	29,58	209K	81
30/10/2023	4,38%	1,22	29,08	28,42	27,78	29,29	561K	74
27/10/2023	-2,83%	-0,81	27,86	28,66	27,69	28,66	82K	48
26/10/2023	2,06%	0,58	28,67	28,09	28,09	28,86	204K	74
25/10/2023	-1,54%	-0,44	28,09	28,60	28,02	28,74	79K	76
24/10/2023	8,93%	2,34	28,53	27,05	27,05	28,71	574K	123
23/10/2023	-1,10%	-0,29	26,19	26,48	26,19	26,67	38K	60
20/10/2023	-0,41%	-0,11	26,48	26,99	26,47	27,05	41K	193
19/10/2023	1,88%	0,49	26,59	26,52	26,52	26,81	292K	60
18/10/2023	-0,72%	-0,19	26,10	26,35	26,10	26,49	173K	64
17/10/2023	0,23%	0,06	26,29	26,23	26,12	26,52	83K	238
16/10/2023	0,69%	0,18	26,23	26,00	25,89	26,42	83K	84
13/10/2023	-1,59%	-0,42	26,05	26,20	26,05	26,49	142K	84
11/10/2023	-1,05%	-0,28	26,47	26,75	26,44	26,89	225K	1.811
10/10/2023	-0,22%	-0,06	26,75	26,88	26,62	26,88	38K	48
09/10/2023	0,04%	0,01	26,81	27,10	26,40	27,10	158K	168
06/10/2023	-2,05%	-0,56	26,80	26,10	26,10	28,08	29K	55
05/10/2023	1,30%	0,35	27,36	26,85	26,85	28,46	53K	602
04/10/2023	-1,46%	-0,40	27,01	27,42	26,89	27,57	158K	69
03/10/2023	1,82%	0,49	27,41	27,44	26,84	27,51	167K	71
02/10/2023	-0,74%	-0,20	26,92	27,13	26,85	27,45	290K	91
29/09/2023	-0,62%	-0,17	27,12	27,29	27,10	27,36	68K	72
28/09/2023	0,40%	0,11	27,29	27,49	27,22	27,49	75K	46
27/09/2023	-0,69%	-0,19	27,18	27,56	27,18	27,62	635K	46
26/09/2023	-0,11%	-0,03	27,37	27,60	27,31	27,60	67K	47
25/09/2023	0,33%	0,09	27,40	27,32	27,23	27,56	100K	62
22/09/2023	0,22%	0,06	27,31	27,25	27,08	27,49	44K	71
21/09/2023	0,15%	0,04	27,25	27,45	27,25	27,66	168K	50
20/09/2023	0,59%	0,16	27,21	27,10	27,00	27,45	145K	226
19/09/2023	-0,37%	-0,10	27,05	27,15	26,97	27,19	63K	72
18/09/2023	-1,24%	-0,34	27,15	27,49	27,15	27,51	61K	134
15/09/2023	-0,36%	-0,10	27,49	28,31	27,40	28,31	106K	55
14/09/2023	-1,25%	-0,35	27,59	27,94	27,59	27,98	121K	72
13/09/2023	-0,29%	-0,08	27,94	28,15	27,50	28,18	77K	123
12/09/2023	0,86%	0,24	28,02	27,97	27,93	28,20	40K	59
11/09/2023	0,07%	0,02	27,78	27,70	27,63	28,05	45K	69
08/09/2023	-2,29%	-0,65	27,76	28,28	27,63	28,28	145K	89
06/09/2023	-0,04%	-0,01	28,41	28,42	28,21	28,52	115K	70
05/09/2023	-0,63%	-0,18	28,42	28,85	28,42	29,05	251K	206
04/09/2023	0,07%	0,02	28,60	28,99	28,32	29,00	54K	67
01/09/2023	-0,56%	-0,16	28,58	28,50	28,50	28,88	234K	217
31/08/2023	2,17%	0,61	28,74	28,13	28,13	28,99	410K	312
30/08/2023	0,46%	0,13	28,13	27,82	27,82	28,31	102K	71
29/08/2023	2,87%	0,78	28,00	27,70	27,61	28,14	65K	80
28/08/2023	-1,70%	-0,47	27,22	27,22	27,20	27,47	152K	47
25/08/2023	2,37%	0,64	27,69	27,22	26,96	27,69	19K	45
24/08/2023	1,01%	0,27	27,05	27,04	26,94	27,26	39K	66
23/08/2023	-2,08%	-0,57	26,78	27,40	26,78	27,40	103K	71
22/08/2023	-0,44%	-0,12	27,35	27,47	27,10	27,47	63K	50
21/08/2023	-0,07%	-0,02	27,47	27,70	27,20	27,70	106K	249
18/08/2023	0,15%	0,04	27,49	27,45	27,40	27,64	43K	42
17/08/2023	-0,51%	-0,14	27,45	27,59	27,36	27,69	126K	54
16/08/2023	0,07%	0,02	27,59	27,90	27,44	27,90	90K	67
15/08/2023	-0,47%	-0,13	27,57	27,65	27,57	27,87	228K	69
14/08/2023	1,24%	0,34	27,70	27,39	27,39	27,79	145K	258
11/08/2023	2,13%	0,57	27,36	27,05	26,93	27,36	102K	97
10/08/2023	0,49%	0,13	26,79	26,76	26,64	26,93	612K	66
09/08/2023	0,83%	0,22	26,66	26,65	26,47	26,81	78K	51
08/08/2023	-0,30%	-0,08	26,44	26,52	26,44	26,90	211K	94
07/08/2023	0,38%	0,10	26,52	26,60	26,35	26,85	112K	90
04/08/2023	-1,89%	-0,51	26,42	27,47	26,42	27,47	326K	157
03/08/2023	0,30%	0,08	26,93	26,95	26,65	27,09	116K	85
02/08/2023	0,56%	0,15	26,85	26,70	26,63	26,97	103K	104
01/08/2023	-1,29%	-0,35	26,70	27,05	26,57	27,70	214K	1.235
31/07/2023	1,12%	0,30	27,05	26,75	26,71	27,05	141K	173
28/07/2023	0,64%	0,17	26,75	26,55	26,52	27,09	167K	66
27/07/2023	-1,45%	-0,39	26,58	26,97	26,50	27,23	137K	1.349
26/07/2023	-0,48%	-0,13	26,97	27,10	26,73	27,28	157K	137
25/07/2023	1,38%	0,37	27,10	26,73	26,66	27,81	1M	2.591
24/07/2023	-0,71%	-0,19	26,73	26,92	26,73	27,26	933K	100
21/07/2023	0,19%	0,05	26,92	26,89	26,56	27,02	210K	89
20/07/2023	-0,63%	-0,17	26,87	27,36	26,85	27,36	60K	176
19/07/2023	4,52%	1,17	27,04	26,73	26,72	27,30	546K	149
18/07/2023	2,54%	0,64	25,87	25,64	25,61	26,57	5M	163
17/07/2023	-6,90%	-1,87	25,23	27,11	25,05	27,32	1M	485
14/07/2023	-1,78%	-0,49	27,10	27,58	27,10	27,64	1M	582
13/07/2023	-1,36%	-0,38	27,59	27,99	27,50	27,99	156K	170
12/07/2023	-0,96%	-0,27	27,97	28,24	27,85	28,24	374K	172
11/07/2023	-0,91%	-0,26	28,24	28,84	28,18	28,84	242K	101
10/07/2023	-2,40%	-0,70	28,50	29,52	28,50	29,52	103K	128
07/07/2023	-4,14%	-1,26	29,20	30,35	29,20	30,35	262K	262
06/07/2023	0,53%	0,16	30,46	30,24	30,00	31,70	90K	161
05/07/2023	1,20%	0,36	30,30	29,94	29,94	30,53	172K	84
04/07/2023	-0,20%	-0,06	29,94	30,00	29,92	30,09	58K	123
03/07/2023	1,18%	0,35	30,00	29,65	29,35	30,00	92K	245
30/06/2023	-0,60%	-0,18	29,65	29,91	29,56	29,91	579K	113
29/06/2023	0,54%	0,16	29,83	29,85	29,71	29,98	82K	254
28/06/2023	1,71%	0,50	29,67	29,15	29,15	29,74	129K	56
27/06/2023	1,96%	0,56	29,17	28,73	28,62	29,30	243K	235
26/06/2023	0,92%	0,26	28,61	28,59	28,16	28,72	360K	387
23/06/2023	-0,49%	-0,14	28,35	29,12	28,31	29,12	128K	81
22/06/2023	0,18%	0,05	28,49	28,50	28,30	28,57	344K	234
21/06/2023	-0,52%	-0,15	28,44	28,59	28,40	28,71	241K	102
20/06/2023	-1,07%	-0,31	28,59	28,96	28,59	29,09	458K	207
19/06/2023	-1,30%	-0,38	28,90	29,35	28,90	29,36	179K	90
16/06/2023	0,69%	0,20	29,28	29,30	29,09	29,60	688K	298
15/06/2023	1,54%	0,44	29,08	28,65	28,65	29,18	154K	124
14/06/2023	-0,31%	-0,09	28,64	28,73	28,64	29,08	590K	160
13/06/2023	-0,42%	-0,12	28,73	28,85	28,68	29,05	105K	71
12/06/2023	0,24%	0,07	28,85	28,78	28,75	29,19	51K	84
09/06/2023	-0,35%	-0,10	28,78	29,10	28,75	29,10	188K	91
07/06/2023	2,16%	0,61	28,88	28,87	28,35	28,91	80K	86
06/06/2023	-0,18%	-0,05	28,27	28,33	28,27	28,57	165K	108
05/06/2023	-0,77%	-0,22	28,32	28,54	28,30	29,09	1M	129
02/06/2023	-4,07%	-1,21	28,54	28,04	27,90	28,75	1M	320
01/06/2023	-0,97%	-0,29	29,75	30,04	29,75	30,20	65K	60
31/05/2023	2,63%	0,77	30,04	29,33	29,33	30,60	500K	94
30/05/2023	-	-	29,27	29,99	29,27	29,99	107K	553

Date,Open,High,Low,Close,Volume
08-Dec-23,31.45,31.69,31.20,31.40,175776
07-Dec-23,31.49,31.65,31.28,31.51,102428
06-Dec-23,31.55,31.59,31.11,31.38,41484
05-Dec-23,31.30,31.78,31.30,31.53,115681
04-Dec-23,31.75,31.75,31.26,31.30,102616
01-Dec-23,31.48,31.68,31.19,31.30,146702
30-Nov-23,31.26,31.46,30.99,31.38,867519
29-Nov-23,30.51,30.89,30.51,30.78,1289681
28-Nov-23,30.42,30.50,30.21,30.30,495116
27-Nov-23,29.91,30.69,29.91,30.42,93751
24-Nov-23,30.33,30.67,30.33,30.52,115911
23-Nov-23,31.00,31.50,29.75,30.33,106068
22-Nov-23,30.40,30.60,30.39,30.54,10915
21-Nov-23,29.92,30.49,29.81,30.40,250662
20-Nov-23,29.62,29.84,29.37,29.76,205240
17-Nov-23,29.23,29.67,29.23,29.61,101843
16-Nov-23,29.00,29.44,29.00,29.22,113754
14-Nov-23,29.59,29.59,29.06,29.15,33258
13-Nov-23,29.90,29.90,29.15,29.15,610641
10-Nov-23,29.01,29.40,29.01,29.23,83963
09-Nov-23,29.85,29.85,29.18,29.26,454399
08-Nov-23,29.15,29.36,29.02,29.29,85066
07-Nov-23,28.97,29.30,28.94,29.12,223795
06-Nov-23,29.93,29.93,28.97,28.97,119787
03-Nov-23,29.13,29.57,29.13,29.35,359956
01-Nov-23,29.59,29.73,29.18,29.28,156902
31-Oct-23,29.07,29.58,29.07,29.48,208783
30-Oct-23,28.42,29.29,27.78,29.08,561321
27-Oct-23,28.66,28.66,27.69,27.86,81900
26-Oct-23,28.09,28.86,28.09,28.67,203676
25-Oct-23,28.60,28.74,28.02,28.09,79418
24-Oct-23,27.05,28.71,27.05,28.53,574291
23-Oct-23,26.48,26.67,26.19,26.19,37888
20-Oct-23,26.99,27.05,26.47,26.48,41449
19-Oct-23,26.52,26.81,26.52,26.59,292391
18-Oct-23,26.35,26.49,26.10,26.10,172797
17-Oct-23,26.23,26.52,26.12,26.29,83126
16-Oct-23,26.00,26.42,25.89,26.23,83350
13-Oct-23,26.20,26.49,26.05,26.05,141915
11-Oct-23,26.75,26.89,26.44,26.47,225063
10-Oct-23,26.88,26.88,26.62,26.75,38112
09-Oct-23,27.10,27.10,26.40,26.81,158426
06-Oct-23,26.10,28.08,26.10,26.80,28801
05-Oct-23,26.85,28.46,26.85,27.36,53192
04-Oct-23,27.42,27.57,26.89,27.01,158043
03-Oct-23,27.44,27.51,26.84,27.41,166682
02-Oct-23,27.13,27.45,26.85,26.92,290202
29-Sep-23,27.29,27.36,27.10,27.12,68353
28-Sep-23,27.49,27.49,27.22,27.29,74944
27-Sep-23,27.56,27.62,27.18,27.18,634579
26-Sep-23,27.60,27.60,27.31,27.37,66980
25-Sep-23,27.32,27.56,27.23,27.40,100104
22-Sep-23,27.25,27.49,27.08,27.31,43987
21-Sep-23,27.45,27.66,27.25,27.25,167544
20-Sep-23,27.10,27.45,27.00,27.21,144822
19-Sep-23,27.15,27.19,26.97,27.05,63366
18-Sep-23,27.49,27.51,27.15,27.15,61238
15-Sep-23,28.31,28.31,27.40,27.49,105946
14-Sep-23,27.94,27.98,27.59,27.59,120513
13-Sep-23,28.15,28.18,27.50,27.94,76768
12-Sep-23,27.97,28.20,27.93,28.02,39964
11-Sep-23,27.70,28.05,27.63,27.78,45435
08-Sep-23,28.28,28.28,27.63,27.76,145009
06-Sep-23,28.42,28.52,28.21,28.41,115313
05-Sep-23,28.85,29.05,28.42,28.42,250515
04-Sep-23,28.99,29.00,28.32,28.60,53710
01-Sep-23,28.50,28.88,28.50,28.58,233543
31-Aug-23,28.13,28.99,28.13,28.74,410000
30-Aug-23,27.82,28.31,27.82,28.13,101957
29-Aug-23,27.70,28.14,27.61,28.00,65484
28-Aug-23,27.22,27.47,27.20,27.22,152083
25-Aug-23,27.22,27.69,26.96,27.69,19478
24-Aug-23,27.04,27.26,26.94,27.05,38929
23-Aug-23,27.40,27.40,26.78,26.78,103491
22-Aug-23,27.47,27.47,27.10,27.35,63143
21-Aug-23,27.70,27.70,27.20,27.47,105551
18-Aug-23,27.45,27.64,27.40,27.49,42544
17-Aug-23,27.59,27.69,27.36,27.45,126216
16-Aug-23,27.90,27.90,27.44,27.59,89551
15-Aug-23,27.65,27.87,27.57,27.57,228003
14-Aug-23,27.39,27.79,27.39,27.70,144959
11-Aug-23,27.05,27.36,26.93,27.36,101761
10-Aug-23,26.76,26.93,26.64,26.79,611618
09-Aug-23,26.65,26.81,26.47,26.66,78070
08-Aug-23,26.52,26.90,26.44,26.44,210937
07-Aug-23,26.60,26.85,26.35,26.52,112466
04-Aug-23,27.47,27.47,26.42,26.42,326035
03-Aug-23,26.95,27.09,26.65,26.93,116256
02-Aug-23,26.70,26.97,26.63,26.85,102734
01-Aug-23,27.05,27.70,26.57,26.70,213657
31-Jul-23,26.75,27.05,26.71,27.05,140683
28-Jul-23,26.55,27.09,26.52,26.75,166713
27-Jul-23,26.97,27.23,26.50,26.58,136904
26-Jul-23,27.10,27.28,26.73,26.97,156671
25-Jul-23,26.73,27.81,26.66,27.10,1079917
24-Jul-23,26.92,27.26,26.73,26.73,932702
21-Jul-23,26.89,27.02,26.56,26.92,209555
20-Jul-23,27.36,27.36,26.85,26.87,59781
19-Jul-23,26.73,27.30,26.72,27.04,546282
18-Jul-23,25.64,26.57,25.61,25.87,4787525
17-Jul-23,27.11,27.32,25.05,25.23,1079748
14-Jul-23,27.58,27.64,27.10,27.10,1444017
13-Jul-23,27.99,27.99,27.50,27.59,155808
12-Jul-23,28.24,28.24,27.85,27.97,373743
11-Jul-23,28.84,28.84,28.18,28.24,241617
10-Jul-23,29.52,29.52,28.50,28.50,103045
07-Jul-23,30.35,30.35,29.20,29.20,261708
06-Jul-23,30.24,31.70,30.00,30.46,89727
05-Jul-23,29.94,30.53,29.94,30.30,172492
04-Jul-23,30.00,30.09,29.92,29.94,57758
03-Jul-23,29.65,30.00,29.35,30.00,92468
30-Jun-23,29.91,29.91,29.56,29.65,578953
29-Jun-23,29.85,29.98,29.71,29.83,81768
28-Jun-23,29.15,29.74,29.15,29.67,128995
27-Jun-23,28.73,29.30,28.62,29.17,242680
26-Jun-23,28.59,28.72,28.16,28.61,359645
23-Jun-23,29.12,29.12,28.31,28.35,128438
22-Jun-23,28.50,28.57,28.30,28.49,343978
21-Jun-23,28.59,28.71,28.40,28.44,240695
20-Jun-23,28.96,29.09,28.59,28.59,457744
19-Jun-23,29.35,29.36,28.90,28.90,179280
16-Jun-23,29.30,29.60,29.09,29.28,687648
15-Jun-23,28.65,29.18,28.65,29.08,153899
14-Jun-23,28.73,29.08,28.64,28.64,589675
13-Jun-23,28.85,29.05,28.68,28.73,105109
12-Jun-23,28.78,29.19,28.75,28.85,50513
09-Jun-23,29.10,29.10,28.75,28.78,188257
07-Jun-23,28.87,28.91,28.35,28.88,79718
06-Jun-23,28.33,28.57,28.27,28.27,165301
05-Jun-23,28.54,29.09,28.30,28.32,1055398
02-Jun-23,28.04,28.75,27.90,28.54,1147895
01-Jun-23,30.04,30.20,29.75,29.75,64761
31-May-23,29.33,30.60,29.33,30.04,499760
30-May-23,29.99,29.99,29.27,29.27,107235

*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