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
26/07/2024	0,16%	0,06	37,91	37,82	37,48	37,94	72K	42
25/07/2024	0,48%	0,18	37,85	37,66	37,24	38,65	176K	75
24/07/2024	3,60%	1,31	37,67	36,36	36,36	37,67	712K	108
23/07/2024	-0,90%	-0,33	36,36	36,35	36,15	36,60	296K	130
22/07/2024	-5,78%	-2,25	36,69	38,16	35,98	38,16	505K	196
19/07/2024	-0,71%	-0,28	38,94	39,30	38,35	39,30	87K	36
18/07/2024	1,87%	0,72	39,22	38,51	38,51	39,25	96K	46
17/07/2024	2,89%	1,08	38,50	37,95	37,95	38,52	66K	47
16/07/2024	1,00%	0,37	37,42	36,96	36,95	37,77	36K	96
15/07/2024	-1,54%	-0,58	37,05	37,76	37,00	37,80	79K	76
12/07/2024	0,78%	0,29	37,63	37,60	37,47	37,81	72K	54
11/07/2024	0,84%	0,31	37,34	36,96	36,73	37,46	546K	79
10/07/2024	-0,64%	-0,24	37,03	36,86	36,44	37,11	60K	49
09/07/2024	-1,45%	-0,55	37,27	37,06	36,97	37,76	157K	734
08/07/2024	0,59%	0,22	37,82	38,00	37,60	38,60	136K	714
05/07/2024	0,32%	0,12	37,60	37,46	37,46	37,87	225K	61
04/07/2024	-1,94%	-0,74	37,48	39,30	37,37	39,30	28K	41
03/07/2024	-1,67%	-0,65	38,22	38,70	37,96	38,70	59K	42
02/07/2024	-1,27%	-0,50	38,87	39,37	38,64	39,37	103K	77
01/07/2024	2,29%	0,88	39,37	38,49	38,40	39,37	321K	477
28/06/2024	2,64%	0,99	38,49	37,50	37,50	38,64	129K	106
27/06/2024	-0,92%	-0,35	37,50	37,85	37,30	37,85	362K	57
26/06/2024	1,18%	0,44	37,85	37,65	37,36	37,87	303K	210
25/06/2024	1,16%	0,43	37,41	37,00	37,00	37,60	87K	56
24/06/2024	1,43%	0,52	36,98	36,46	36,30	37,00	233K	55
21/06/2024	-0,57%	-0,21	36,46	36,70	36,14	36,70	124K	34
20/06/2024	0,69%	0,25	36,67	36,42	36,01	36,81	97K	322
19/06/2024	0,11%	0,04	36,42	36,83	34,80	37,00	54K	130
18/06/2024	1,93%	0,69	36,38	35,69	35,69	36,38	69K	37
17/06/2024	0,85%	0,30	35,69	35,64	35,18	35,70	77K	30
14/06/2024	-0,67%	-0,24	35,39	35,71	35,29	35,71	638K	42
13/06/2024	-0,50%	-0,18	35,63	35,72	35,45	35,76	113K	52
12/06/2024	-0,80%	-0,29	35,81	36,24	35,49	36,42	59K	41
11/06/2024	0,06%	0,02	36,10	36,15	35,93	36,20	95K	472
10/06/2024	-0,96%	-0,35	36,08	36,44	35,96	36,67	126K	745
07/06/2024	0,66%	0,24	36,43	36,20	35,95	36,43	80K	74
06/06/2024	-0,66%	-0,24	36,19	36,24	36,09	36,63	41K	29
05/06/2024	0,22%	0,08	36,43	36,69	36,31	36,70	57K	63
04/06/2024	1,56%	0,56	36,35	35,87	35,79	36,60	82K	57
03/06/2024	-0,58%	-0,21	35,79	36,08	35,61	36,16	475K	443
31/05/2024	5,94%	2,02	36,00	34,84	34,84	36,00	222K	67
29/05/2024	0,59%	0,20	33,98	33,87	33,83	34,04	66K	29
28/05/2024	-0,76%	-0,26	33,78	34,04	33,75	34,04	36K	56
27/05/2024	-0,41%	-0,14	34,04	34,18	34,00	34,29	60K	34
24/05/2024	0,92%	0,31	34,18	33,56	33,56	34,38	83K	73
23/05/2024	-0,99%	-0,34	33,87	34,21	33,66	34,21	192K	37
22/05/2024	1,27%	0,43	34,21	33,36	33,36	34,44	93K	43
21/05/2024	-0,53%	-0,18	33,78	33,96	33,35	33,96	45K	36
20/05/2024	-0,50%	-0,17	33,96	34,26	33,96	34,35	458K	65
17/05/2024	-0,87%	-0,30	34,13	34,47	33,93	34,47	88K	60
16/05/2024	-1,01%	-0,35	34,43	34,78	34,30	34,78	113K	198
15/05/2024	0,93%	0,32	34,78	34,73	34,59	35,11	103K	51
14/05/2024	-0,83%	-0,29	34,46	34,60	34,46	34,75	143K	56
13/05/2024	0,14%	0,05	34,75	34,60	34,49	34,90	98K	51
10/05/2024	2,12%	0,72	34,70	34,00	34,00	34,77	166K	701
09/05/2024	1,19%	0,40	33,98	33,59	33,59	34,23	96K	40
08/05/2024	1,48%	0,49	33,58	33,30	33,08	33,58	94K	29
07/05/2024	-0,42%	-0,14	33,09	33,00	32,99	33,33	539K	369
06/05/2024	0,24%	0,08	33,23	32,91	32,91	33,23	135K	241
03/05/2024	0,55%	0,18	33,15	32,97	32,71	33,15	134K	61
02/05/2024	-3,77%	-1,29	32,97	34,15	32,97	34,15	379K	178
30/04/2024	-0,15%	-0,05	34,26	34,31	34,04	34,35	267K	173
29/04/2024	0,97%	0,33	34,31	33,95	33,72	34,77	646K	1.562
26/04/2024	0,06%	0,02	33,98	33,57	33,33	34,00	101K	186
25/04/2024	-0,06%	-0,02	33,96	33,98	33,65	34,04	40K	43
24/04/2024	0,06%	0,02	33,98	33,96	33,47	34,05	249K	58
23/04/2024	1,77%	0,59	33,96	33,37	33,36	34,25	317K	114
22/04/2024	-4,74%	-1,66	33,37	35,19	33,28	36,16	211K	99
19/04/2024	0,23%	0,08	35,03	34,25	34,25	35,16	131K	49
18/04/2024	0,40%	0,14	34,95	34,81	34,78	35,05	161K	88
17/04/2024	-0,23%	-0,08	34,81	34,19	34,19	34,96	97K	46
16/04/2024	1,22%	0,42	34,89	34,86	34,74	35,10	166K	60
15/04/2024	1,50%	0,51	34,47	34,16	34,16	34,78	211K	69
12/04/2024	-0,44%	-0,15	33,96	34,22	33,87	34,37	70K	56
11/04/2024	-0,73%	-0,25	34,11	34,35	33,96	34,35	195K	280
10/04/2024	0,91%	0,31	34,36	34,05	33,84	34,36	100K	48
09/04/2024	-3,27%	-1,15	34,05	35,28	33,84	35,28	255K	114
08/04/2024	-1,46%	-0,52	35,20	35,72	35,05	35,72	674K	2.014
05/04/2024	-0,39%	-0,14	35,72	35,76	34,98	35,76	283K	67
04/04/2024	-0,28%	-0,10	35,86	35,90	35,60	36,34	633K	150
03/04/2024	0,45%	0,16	35,96	36,04	35,86	36,26	748K	39
02/04/2024	0,73%	0,26	35,80	35,54	35,48	35,97	46K	91
01/04/2024	1,02%	0,36	35,54	35,18	34,93	35,60	61K	65
28/03/2024	2,24%	0,77	35,18	34,70	34,62	35,19	129K	75
27/03/2024	1,44%	0,49	34,41	33,99	33,99	34,68	53K	43
26/03/2024	0,12%	0,04	33,92	33,20	33,20	34,05	53K	38
25/03/2024	0,53%	0,18	33,88	33,70	33,51	33,92	56K	62
22/03/2024	0,33%	0,11	33,70	33,59	33,36	33,90	78K	29
21/03/2024	1,33%	0,44	33,59	33,15	33,09	33,69	50K	804
20/03/2024	-0,99%	-0,33	33,15	33,44	33,09	33,66	57K	474
19/03/2024	0,81%	0,27	33,48	33,21	33,21	33,60	45K	38
18/03/2024	1,59%	0,52	33,21	32,73	32,69	33,40	814K	71
15/03/2024	-1,12%	-0,37	32,69	33,08	32,62	33,15	3M	108
14/03/2024	-1,25%	-0,42	33,06	33,48	32,73	33,48	2M	130
13/03/2024	0,42%	0,14	33,48	33,34	33,17	33,69	219K	57
12/03/2024	0,42%	0,14	33,34	33,27	33,20	33,45	60K	47
11/03/2024	1,07%	0,35	33,20	32,85	32,85	33,33	96K	61
08/03/2024	0,98%	0,32	32,85	32,94	32,73	33,12	95K	1.325
07/03/2024	-1,00%	-0,33	32,53	32,86	32,40	33,07	39K	54
06/03/2024	-1,47%	-0,49	32,86	33,35	32,85	33,35	36K	46
05/03/2024	0,39%	0,13	33,35	33,22	33,01	33,62	131K	40
04/03/2024	-0,30%	-0,10	33,22	33,31	32,63	33,31	46K	58
01/03/2024	0,66%	0,22	33,32	33,10	32,91	33,32	5M	79
29/02/2024	0,18%	0,06	33,10	33,18	33,05	33,36	67K	40
28/02/2024	0,58%	0,19	33,04	33,03	32,97	33,29	120K	67
27/02/2024	-0,61%	-0,20	32,85	33,05	32,55	33,05	472K	74
26/02/2024	-2,25%	-0,76	33,05	33,84	32,81	33,87	194K	58
23/02/2024	0,57%	0,19	33,81	33,62	33,62	34,15	95K	48
22/02/2024	-0,33%	-0,11	33,62	33,54	33,19	33,74	42K	44
21/02/2024	1,69%	0,56	33,73	33,17	33,17	33,73	39K	56
20/02/2024	-1,81%	-0,61	33,17	33,77	33,17	33,77	63K	55
19/02/2024	0,81%	0,27	33,78	33,80	32,70	33,80	318K	47
16/02/2024	-0,21%	-0,07	33,51	33,58	33,12	33,77	169K	69
15/02/2024	1,11%	0,37	33,58	33,21	33,21	33,67	57K	45
14/02/2024	1,75%	0,57	33,21	33,51	33,17	33,51	26K	37
09/02/2024	-1,72%	-0,57	32,64	33,88	32,51	33,88	281K	65
08/02/2024	-0,81%	-0,27	33,21	33,47	32,80	33,60	235K	147
07/02/2024	-1,18%	-0,40	33,48	33,88	33,48	34,08	377K	47
06/02/2024	-1,20%	-0,41	33,88	34,29	33,87	34,44	83K	57
05/02/2024	-1,75%	-0,61	34,29	34,90	34,26	35,09	141K	52
02/02/2024	0,66%	0,23	34,90	35,22	34,65	35,22	68K	51
01/02/2024	-1,20%	-0,42	34,67	35,20	34,47	35,22	287K	208
31/01/2024	0,54%	0,19	35,09	35,10	34,66	35,12	63K	75
30/01/2024	0,90%	0,31	34,90	34,59	34,59	35,10	168K	74
29/01/2024	0,12%	0,04	34,59	34,97	34,38	34,97	95K	58
26/01/2024	0,17%	0,06	34,55	34,49	34,40	34,74	215K	55
25/01/2024	1,83%	0,62	34,49	33,87	33,75	34,62	252K	59
24/01/2024	-2,36%	-0,82	33,87	34,99	33,87	34,99	117K	62
23/01/2024	5,96%	1,95	34,69	34,08	33,80	34,86	450K	161
22/01/2024	1,71%	0,55	32,74	32,19	32,19	33,00	74K	88
19/01/2024	0,63%	0,20	32,19	31,99	31,89	32,42	42K	47
18/01/2024	0,31%	0,10	31,99	31,89	31,77	32,00	87K	81
17/01/2024	-0,99%	-0,32	31,89	32,21	31,84	32,33	29K	39
16/01/2024	-	-	32,21	31,55	31,44	32,31	545K	106

Date,Open,High,Low,Close,Volume
26-Jul-24,37.82,37.94,37.48,37.91,72486
25-Jul-24,37.66,38.65,37.24,37.85,175871
24-Jul-24,36.36,37.67,36.36,37.67,711749
23-Jul-24,36.35,36.60,36.15,36.36,295534
22-Jul-24,38.16,38.16,35.98,36.69,504510
19-Jul-24,39.30,39.30,38.35,38.94,87164
18-Jul-24,38.51,39.25,38.51,39.22,96229
17-Jul-24,37.95,38.52,37.95,38.50,66276
16-Jul-24,36.96,37.77,36.95,37.42,35883
15-Jul-24,37.76,37.80,37.00,37.05,79459
12-Jul-24,37.60,37.81,37.47,37.63,72256
11-Jul-24,36.96,37.46,36.73,37.34,546497
10-Jul-24,36.86,37.11,36.44,37.03,59792
09-Jul-24,37.06,37.76,36.97,37.27,156934
08-Jul-24,38.00,38.60,37.60,37.82,136266
05-Jul-24,37.46,37.87,37.46,37.60,224519
04-Jul-24,39.30,39.30,37.37,37.48,28215
03-Jul-24,38.70,38.70,37.96,38.22,59211
02-Jul-24,39.37,39.37,38.64,38.87,102920
01-Jul-24,38.49,39.37,38.40,39.37,321369
28-Jun-24,37.50,38.64,37.50,38.49,128998
27-Jun-24,37.85,37.85,37.30,37.50,361665
26-Jun-24,37.65,37.87,37.36,37.85,303345
25-Jun-24,37.00,37.60,37.00,37.41,86866
24-Jun-24,36.46,37.00,36.30,36.98,233335
21-Jun-24,36.70,36.70,36.14,36.46,124140
20-Jun-24,36.42,36.81,36.01,36.67,97116
19-Jun-24,36.83,37.00,34.80,36.42,53770
18-Jun-24,35.69,36.38,35.69,36.38,68565
17-Jun-24,35.64,35.70,35.18,35.69,76799
14-Jun-24,35.71,35.71,35.29,35.39,638326
13-Jun-24,35.72,35.76,35.45,35.63,112822
12-Jun-24,36.24,36.42,35.49,35.81,58579
11-Jun-24,36.15,36.20,35.93,36.10,95247
10-Jun-24,36.44,36.67,35.96,36.08,125635
07-Jun-24,36.20,36.43,35.95,36.43,79709
06-Jun-24,36.24,36.63,36.09,36.19,40797
05-Jun-24,36.69,36.70,36.31,36.43,57354
04-Jun-24,35.87,36.60,35.79,36.35,81941
03-Jun-24,36.08,36.16,35.61,35.79,474810
31-May-24,34.84,36.00,34.84,36.00,221617
29-May-24,33.87,34.04,33.83,33.98,66016
28-May-24,34.04,34.04,33.75,33.78,36105
27-May-24,34.18,34.29,34.00,34.04,59882
24-May-24,33.56,34.38,33.56,34.18,83349
23-May-24,34.21,34.21,33.66,33.87,191550
22-May-24,33.36,34.44,33.36,34.21,92939
21-May-24,33.96,33.96,33.35,33.78,45106
20-May-24,34.26,34.35,33.96,33.96,458179
17-May-24,34.47,34.47,33.93,34.13,88467
16-May-24,34.78,34.78,34.30,34.43,112753
15-May-24,34.73,35.11,34.59,34.78,103029
14-May-24,34.60,34.75,34.46,34.46,142610
13-May-24,34.60,34.90,34.49,34.75,97869
10-May-24,34.00,34.77,34.00,34.70,166038
09-May-24,33.59,34.23,33.59,33.98,95958
08-May-24,33.30,33.58,33.08,33.58,94099
07-May-24,33.00,33.33,32.99,33.09,539350
06-May-24,32.91,33.23,32.91,33.23,135328
03-May-24,32.97,33.15,32.71,33.15,133774
02-May-24,34.15,34.15,32.97,32.97,378676
30-Apr-24,34.31,34.35,34.04,34.26,267452
29-Apr-24,33.95,34.77,33.72,34.31,646223
26-Apr-24,33.57,34.00,33.33,33.98,101395
25-Apr-24,33.98,34.04,33.65,33.96,39665
24-Apr-24,33.96,34.05,33.47,33.98,249312
23-Apr-24,33.37,34.25,33.36,33.96,316547
22-Apr-24,35.19,36.16,33.28,33.37,210826
19-Apr-24,34.25,35.16,34.25,35.03,131488
18-Apr-24,34.81,35.05,34.78,34.95,160595
17-Apr-24,34.19,34.96,34.19,34.81,96735
16-Apr-24,34.86,35.10,34.74,34.89,166139
15-Apr-24,34.16,34.78,34.16,34.47,211052
12-Apr-24,34.22,34.37,33.87,33.96,70400
11-Apr-24,34.35,34.35,33.96,34.11,195342
10-Apr-24,34.05,34.36,33.84,34.36,99548
09-Apr-24,35.28,35.28,33.84,34.05,255118
08-Apr-24,35.72,35.72,35.05,35.20,673510
05-Apr-24,35.76,35.76,34.98,35.72,282855
04-Apr-24,35.90,36.34,35.60,35.86,633319
03-Apr-24,36.04,36.26,35.86,35.96,748445
02-Apr-24,35.54,35.97,35.48,35.80,45544
01-Apr-24,35.18,35.60,34.93,35.54,60552
28-Mar-24,34.70,35.19,34.62,35.18,128981
27-Mar-24,33.99,34.68,33.99,34.41,52766
26-Mar-24,33.20,34.05,33.20,33.92,53158
25-Mar-24,33.70,33.92,33.51,33.88,55658
22-Mar-24,33.59,33.90,33.36,33.70,77710
21-Mar-24,33.15,33.69,33.09,33.59,50227
20-Mar-24,33.44,33.66,33.09,33.15,56517
19-Mar-24,33.21,33.60,33.21,33.48,44840
18-Mar-24,32.73,33.40,32.69,33.21,813667
15-Mar-24,33.08,33.15,32.62,32.69,3306729
14-Mar-24,33.48,33.48,32.73,33.06,1682881
13-Mar-24,33.34,33.69,33.17,33.48,219440
12-Mar-24,33.27,33.45,33.20,33.34,60414
11-Mar-24,32.85,33.33,32.85,33.20,96459
08-Mar-24,32.94,33.12,32.73,32.85,95027
07-Mar-24,32.86,33.07,32.40,32.53,39389
06-Mar-24,33.35,33.35,32.85,32.86,36192
05-Mar-24,33.22,33.62,33.01,33.35,131100
04-Mar-24,33.31,33.31,32.63,33.22,46134
01-Mar-24,33.10,33.32,32.91,33.32,4617867
29-Feb-24,33.18,33.36,33.05,33.10,67115
28-Feb-24,33.03,33.29,32.97,33.04,120474
27-Feb-24,33.05,33.05,32.55,32.85,472409
26-Feb-24,33.84,33.87,32.81,33.05,193998
23-Feb-24,33.62,34.15,33.62,33.81,94661
22-Feb-24,33.54,33.74,33.19,33.62,41823
21-Feb-24,33.17,33.73,33.17,33.73,38547
20-Feb-24,33.77,33.77,33.17,33.17,62949
19-Feb-24,33.80,33.80,32.70,33.78,317993
16-Feb-24,33.58,33.77,33.12,33.51,169043
15-Feb-24,33.21,33.67,33.21,33.58,57079
14-Feb-24,33.51,33.51,33.17,33.21,26440
09-Feb-24,33.88,33.88,32.51,32.64,280929
08-Feb-24,33.47,33.60,32.80,33.21,234599
07-Feb-24,33.88,34.08,33.48,33.48,377438
06-Feb-24,34.29,34.44,33.87,33.88,82752
05-Feb-24,34.90,35.09,34.26,34.29,141467
02-Feb-24,35.22,35.22,34.65,34.90,67513
01-Feb-24,35.20,35.22,34.47,34.67,286628
31-Jan-24,35.10,35.12,34.66,35.09,63109
30-Jan-24,34.59,35.10,34.59,34.90,167502
29-Jan-24,34.97,34.97,34.38,34.59,95012
26-Jan-24,34.49,34.74,34.40,34.55,214996
25-Jan-24,33.87,34.62,33.75,34.49,251606
24-Jan-24,34.99,34.99,33.87,33.87,116507
23-Jan-24,34.08,34.86,33.80,34.69,449609
22-Jan-24,32.19,33.00,32.19,32.74,74324
19-Jan-24,31.99,32.42,31.89,32.19,42396
18-Jan-24,31.89,32.00,31.77,31.99,87206
17-Jan-24,32.21,32.33,31.84,31.89,28730
16-Jan-24,31.55,32.31,31.44,32.21,545464

*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