Cotação atual, histórico e gráfico do papel: VINO11

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 VINO11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
20/05/2022	-0,40%	-0,19	47,48	47,67	47,04	47,84	968K	2.638
19/05/2022	-0,13%	-0,06	47,67	48,00	47,35	48,01	951K	2.436
18/05/2022	-0,25%	-0,12	47,73	47,85	47,20	48,18	1M	3.069
17/05/2022	2,33%	1,09	47,85	47,05	47,05	48,70	1M	3.352
16/05/2022	-2,30%	-1,10	46,76	47,87	46,61	48,98	2M	6.975
13/05/2022	-0,08%	-0,04	47,86	47,89	47,50	48,00	1M	3.787
12/05/2022	-1,36%	-0,66	47,90	48,64	47,70	48,90	754K	2.370
11/05/2022	1,42%	0,68	48,56	47,68	47,10	48,56	1M	4.156
10/05/2022	-0,66%	-0,32	47,88	48,49	47,51	48,50	1M	3.731
09/05/2022	-2,21%	-1,09	48,20	49,22	48,01	49,27	1M	2.883
06/05/2022	0,04%	0,02	49,29	49,47	48,80	49,65	1M	3.547

05/05/2022	-1,08%	-0,54	49,27	49,81	48,85	50,00	5M	5.134
04/05/2022	-0,74%	-0,37	49,81	50,17	49,81	50,20	1M	5.437
03/05/2022	0,38%	0,19	50,18	50,01	49,90	50,34	1M	4.093
02/05/2022	-2,38%	-1,22	49,99	51,08	49,64	51,20	1M	3.480
29/04/2022	0,20%	0,10	51,21	51,20	51,11	51,97	1M	2.845
28/04/2022	0,41%	0,21	51,11	50,82	50,82	51,50	777K	1.555
27/04/2022	-0,14%	-0,07	50,90	51,15	50,71	51,60	946K	2.442
26/04/2022	-0,41%	-0,21	50,97	51,23	50,70	51,80	1M	2.914
25/04/2022	0,55%	0,28	51,18	50,90	50,81	51,84	2M	3.657
22/04/2022	0,95%	0,48	50,90	50,42	50,03	51,00	1M	4.975
20/04/2022	-0,90%	-0,46	50,42	50,88	50,42	51,38	935K	2.124
19/04/2022	-0,37%	-0,19	50,88	50,98	50,30	51,00	1M	4.685
18/04/2022	-0,72%	-0,37	51,07	51,39	50,35	51,40	1M	2.705
14/04/2022	5,43%	2,65	51,44	49,18	49,10	51,48	2M	6.959
13/04/2022	-3,10%	-1,56	48,79	50,36	48,52	50,79	2M	3.450
12/04/2022	-1,66%	-0,85	50,35	51,20	50,31	51,74	1M	3.100
11/04/2022	-1,50%	-0,78	51,20	51,98	51,03	51,98	1M	2.580
08/04/2022	0,17%	0,09	51,98	51,80	50,65	51,98	1M	2.980
07/04/2022	2,19%	1,11	51,89	50,90	50,30	51,98	2M	4.699
06/04/2022	1,70%	0,85	50,78	49,93	49,72	50,95	2M	5.223
05/04/2022	0,16%	0,08	49,93	49,86	49,45	50,00	2M	5.079
04/04/2022	1,28%	0,63	49,85	49,21	49,15	50,00	6M	7.532
01/04/2022	-1,58%	-0,79	49,22	50,00	48,41	50,00	2M	2.307
31/03/2022	1,65%	0,81	50,01	49,13	48,98	50,38	4M	2.396
30/03/2022	3,34%	1,59	49,20	48,00	47,82	49,25	2M	2.589
29/03/2022	-0,67%	-0,32	47,61	47,93	47,60	48,69	2M	2.604
28/03/2022	0,10%	0,05	47,93	47,88	47,67	48,37	1M	2.286
25/03/2022	0,48%	0,23	47,88	48,04	47,65	48,49	922K	1.702
24/03/2022	-1,18%	-0,57	47,65	48,24	47,25	48,87	2M	3.035
23/03/2022	2,16%	1,02	48,22	47,20	46,53	49,08	3M	13.518
22/03/2022	-0,08%	-0,04	47,20	47,23	47,00	47,50	1M	4.292
21/03/2022	-0,32%	-0,15	47,24	47,40	46,97	47,68	1M	2.138
18/03/2022	0,38%	0,18	47,39	47,80	47,00	47,80	988K	3.209
17/03/2022	-0,90%	-0,43	47,21	47,35	47,00	47,65	1M	2.864
16/03/2022	0,44%	0,21	47,64	47,42	46,91	48,10	2M	4.988
15/03/2022	0,27%	0,13	47,43	47,40	47,00	47,94	1M	2.964
14/03/2022	0,02%	0,01	47,30	47,39	46,61	47,47	1M	3.759
11/03/2022	0,00%	0,00	47,29	47,11	46,51	47,48	1M	2.298
10/03/2022	-0,59%	-0,28	47,29	47,57	46,50	48,15	1M	2.522
09/03/2022	0,98%	0,46	47,57	47,11	46,90	47,57	1M	2.786
08/03/2022	-1,96%	-0,94	47,11	48,05	46,52	48,70	2M	2.730
07/03/2022	0,19%	0,09	48,05	47,96	47,96	49,50	1M	2.530
04/03/2022	-3,95%	-1,97	47,96	49,50	47,96	49,96	2M	4.928
03/03/2022	5,60%	2,65	49,93	47,20	47,20	50,49	7M	4.588
02/03/2022	0,19%	0,09	47,28	46,85	46,21	47,68	942K	1.996
25/02/2022	1,99%	0,92	47,19	46,20	46,15	47,69	1M	2.811
24/02/2022	-1,66%	-0,78	46,27	46,99	46,01	47,00	2M	5.213
23/02/2022	0,11%	0,05	47,05	47,00	46,72	47,20	1M	2.865
22/02/2022	0,15%	0,07	47,00	46,93	46,53	47,30	2M	5.106
21/02/2022	-0,99%	-0,47	46,93	47,40	46,91	47,79	2M	4.858
18/02/2022	1,33%	0,62	47,40	47,15	46,80	47,50	2M	5.291
17/02/2022	-0,76%	-0,36	46,78	47,14	46,60	47,41	3M	6.285
16/02/2022	-1,79%	-0,86	47,14	48,00	47,05	48,26	3M	6.213
15/02/2022	-0,04%	-0,02	48,00	48,03	47,85	48,42	2M	3.387
14/02/2022	-0,17%	-0,08	48,02	48,30	47,85	48,80	2M	4.611
11/02/2022	1,18%	0,56	48,10	47,74	47,50	48,40	2M	4.136
10/02/2022	-2,20%	-1,07	47,54	48,81	47,51	48,88	2M	4.988
09/02/2022	-0,08%	-0,04	48,61	48,64	48,50	49,11	3M	3.618
08/02/2022	-0,21%	-0,10	48,65	48,75	48,55	49,12	2M	3.515
07/02/2022	-1,67%	-0,83	48,75	49,76	48,59	49,89	2M	4.585
04/02/2022	-0,62%	-0,31	49,58	49,88	49,30	49,88	2M	3.466
03/02/2022	1,34%	0,66	49,89	49,43	49,24	49,97	1M	2.775
02/02/2022	-1,54%	-0,77	49,23	50,00	49,18	50,54	2M	3.064
01/02/2022	-3,16%	-1,63	50,00	51,00	49,45	51,00	3M	4.770
31/01/2022	-0,04%	-0,02	51,63	51,65	51,30	52,60	2M	3.958
28/01/2022	2,03%	1,03	51,65	50,98	50,80	52,00	2M	3.903
27/01/2022	0,94%	0,47	50,62	50,19	50,16	51,00	3M	3.814
26/01/2022	-1,51%	-0,77	50,15	50,90	49,40	50,90	5M	9.076
25/01/2022	-1,05%	-0,54	50,92	51,82	50,05	52,50	5M	11.915
24/01/2022	-4,19%	-2,25	51,46	54,00	51,40	54,00	8M	14.944
21/01/2022	-0,70%	-0,38	53,71	54,05	53,30	54,09	5M	9.132
20/01/2022	0,06%	0,03	54,09	54,70	54,00	54,75	3M	7.407
19/01/2022	-0,66%	-0,36	54,06	54,57	54,03	54,89	4M	10.514
18/01/2022	-0,55%	-0,30	54,42	54,72	54,03	54,93	3M	6.541
17/01/2022	0,53%	0,29	54,72	54,43	53,80	54,94	4M	9.106
14/01/2022	0,46%	0,25	54,43	54,18	54,17	55,00	3M	9.046
13/01/2022	-0,15%	-0,08	54,18	54,26	53,80	54,47	2M	2.944
12/01/2022	0,99%	0,53	54,26	53,70	53,70	54,47	2M	2.539
11/01/2022	-1,54%	-0,84	53,73	54,57	53,61	54,89	4M	8.250
10/01/2022	-0,40%	-0,22	54,57	54,64	54,31	54,92	3M	5.290
07/01/2022	-0,36%	-0,20	54,79	55,00	54,69	55,47	2M	4.308
06/01/2022	0,15%	0,08	54,99	55,00	54,69	55,54	2M	5.257
05/01/2022	-0,20%	-0,11	54,91	55,25	54,55	55,59	3M	5.711
04/01/2022	-1,03%	-0,57	55,02	55,36	54,65	55,94	3M	7.491
03/01/2022	-1,96%	-1,11	55,59	56,15	55,18	56,20	3M	9.294
30/12/2021	0,07%	0,04	56,70	56,67	56,67	57,83	2M	2.586
29/12/2021	0,00%	0,00	56,66	56,79	56,66	57,34	2M	2.167
28/12/2021	0,55%	0,31	56,66	56,40	56,02	56,79	3M	4.065
27/12/2021	-0,83%	-0,47	56,35	56,50	56,00	56,82	4M	7.352
23/12/2021	-0,11%	-0,06	56,82	56,90	56,23	57,20	2M	2.447
22/12/2021	1,57%	0,88	56,88	56,00	55,71	56,89	3M	2.678
21/12/2021	1,43%	0,79	56,00	55,00	54,84	56,32	3M	4.572
20/12/2021	-0,05%	-0,03	55,21	54,90	54,50	55,84	3M	7.664
17/12/2021	0,44%	0,24	55,24	55,00	54,61	55,30	3M	5.421
16/12/2021	0,07%	0,04	55,00	54,91	54,85	55,34	3M	6.696
15/12/2021	-0,65%	-0,36	54,96	55,35	54,60	55,88	4M	9.460
14/12/2021	0,25%	0,14	55,32	55,30	55,00	56,60	3M	9.362
13/12/2021	0,15%	0,08	55,18	55,18	55,03	56,00	2M	5.753
10/12/2021	-1,78%	-1,00	55,10	56,33	55,05	56,33	3M	9.781
09/12/2021	-2,38%	-1,37	56,10	57,47	56,00	57,47	3M	6.901
08/12/2021	-0,83%	-0,48	57,47	57,54	56,60	57,90	3M	7.202
07/12/2021	2,73%	1,54	57,95	56,41	56,41	57,95	2M	7.618
06/12/2021	2,56%	1,41	56,41	55,00	54,50	56,60	2M	6.463
03/12/2021	1,31%	0,71	55,00	54,46	54,21	55,50	3M	6.241
02/12/2021	0,07%	0,04	54,29	54,25	54,01	54,79	2M	4.256
01/12/2021	-2,29%	-1,27	54,25	54,80	53,91	54,87	2M	3.510
30/11/2021	1,74%	0,95	55,52	54,79	54,65	55,57	2M	4.734
29/11/2021	0,87%	0,47	54,57	54,32	54,12	55,00	2M	3.043
26/11/2021	-1,97%	-1,09	54,10	55,02	54,01	55,26	2M	3.952
25/11/2021	0,02%	0,01	55,19	55,18	54,70	55,77	2M	5.045
24/11/2021	0,33%	0,18	55,18	55,00	55,00	55,80	1M	3.822
23/11/2021	-1,79%	-1,00	55,00	56,00	55,00	56,40	2M	3.791
22/11/2021	-1,18%	-0,67	56,00	56,49	55,91	56,99	3M	3.747
19/11/2021	-0,54%	-0,31	56,67	57,00	56,02	57,13	2M	4.031
18/11/2021	-1,04%	-0,60	56,98	57,58	56,91	57,95	2M	3.512
17/11/2021	-0,62%	-0,36	57,58	57,94	57,30	58,48	2M	3.184
16/11/2021	-0,10%	-0,06	57,94	58,00	57,70	58,61	2M	4.031
12/11/2021	-0,02%	-0,01	58,00	58,01	57,80	58,71	2M	2.560
11/11/2021	0,52%	0,30	58,01	57,70	57,70	58,90	2M	4.931
10/11/2021	0,02%	0,01	57,71	57,70	57,50	58,13	2M	3.932
09/11/2021	-0,24%	-0,14	57,70	57,84	57,25	57,99	1M	2.355
08/11/2021	-0,19%	-0,11	57,84	57,87	57,10	58,10	2M	3.186
05/11/2021	-	-	57,95	58,05	57,70	58,16	2M	2.900

Date,Open,High,Low,Close,Volume
20-May-22,47.67,47.84,47.04,47.48,968296
19-May-22,48.00,48.01,47.35,47.67,951216
18-May-22,47.85,48.18,47.20,47.73,1115840
17-May-22,47.05,48.70,47.05,47.85,1158393
16-May-22,47.87,48.98,46.61,46.76,2103451
13-May-22,47.89,48.00,47.50,47.86,1362024
12-May-22,48.64,48.90,47.70,47.90,753914
11-May-22,47.68,48.56,47.10,48.56,1338997
10-May-22,48.49,48.50,47.51,47.88,1260732
09-May-22,49.22,49.27,48.01,48.20,1279267
06-May-22,49.47,49.65,48.80,49.29,1167203
05-May-22,49.81,50.00,48.85,49.27,4879207
04-May-22,50.17,50.20,49.81,49.81,1460980
03-May-22,50.01,50.34,49.90,50.18,1320141
02-May-22,51.08,51.20,49.64,49.99,1498725
29-Apr-22,51.20,51.97,51.11,51.21,1306949
28-Apr-22,50.82,51.50,50.82,51.11,777129
27-Apr-22,51.15,51.60,50.71,50.90,946405
26-Apr-22,51.23,51.80,50.70,50.97,1002237
25-Apr-22,50.90,51.84,50.81,51.18,1650217
22-Apr-22,50.42,51.00,50.03,50.90,1106583
20-Apr-22,50.88,51.38,50.42,50.42,935005
19-Apr-22,50.98,51.00,50.30,50.88,1347879
18-Apr-22,51.39,51.40,50.35,51.07,1318762
14-Apr-22,49.18,51.48,49.10,51.44,1834559
13-Apr-22,50.36,50.79,48.52,48.79,1680128
12-Apr-22,51.20,51.74,50.31,50.35,1253128
11-Apr-22,51.98,51.98,51.03,51.20,1233194
08-Apr-22,51.80,51.98,50.65,51.98,1198693
07-Apr-22,50.90,51.98,50.30,51.89,2045116
06-Apr-22,49.93,50.95,49.72,50.78,1783084
05-Apr-22,49.86,50.00,49.45,49.93,1637714
04-Apr-22,49.21,50.00,49.15,49.85,6236442
01-Apr-22,50.00,50.00,48.41,49.22,1762285
31-Mar-22,49.13,50.38,48.98,50.01,4225546
30-Mar-22,48.00,49.25,47.82,49.20,1931582
29-Mar-22,47.93,48.69,47.60,47.61,1725476
28-Mar-22,47.88,48.37,47.67,47.93,1083619
25-Mar-22,48.04,48.49,47.65,47.88,922390
24-Mar-22,48.24,48.87,47.25,47.65,1620861
23-Mar-22,47.20,49.08,46.53,48.22,3110390
22-Mar-22,47.23,47.50,47.00,47.20,1406281
21-Mar-22,47.40,47.68,46.97,47.24,1370250
18-Mar-22,47.80,47.80,47.00,47.39,988397
17-Mar-22,47.35,47.65,47.00,47.21,1430043
16-Mar-22,47.42,48.10,46.91,47.64,2038742
15-Mar-22,47.40,47.94,47.00,47.43,1219500
14-Mar-22,47.39,47.47,46.61,47.30,1392060
11-Mar-22,47.11,47.48,46.51,47.29,1356569
10-Mar-22,47.57,48.15,46.50,47.29,1366334
09-Mar-22,47.11,47.57,46.90,47.57,1004798
08-Mar-22,48.05,48.70,46.52,47.11,1565248
07-Mar-22,47.96,49.50,47.96,48.05,1369515
04-Mar-22,49.50,49.96,47.96,47.96,2292344
03-Mar-22,47.20,50.49,47.20,49.93,6659227
02-Mar-22,46.85,47.68,46.21,47.28,942447
25-Feb-22,46.20,47.69,46.15,47.19,1287183
24-Feb-22,46.99,47.00,46.01,46.27,1858192
23-Feb-22,47.00,47.20,46.72,47.05,1247399
22-Feb-22,46.93,47.30,46.53,47.00,1597327
21-Feb-22,47.40,47.79,46.91,46.93,1697673
18-Feb-22,47.15,47.50,46.80,47.40,1813506
17-Feb-22,47.14,47.41,46.60,46.78,2598354
16-Feb-22,48.00,48.26,47.05,47.14,3149395
15-Feb-22,48.03,48.42,47.85,48.00,1641197
14-Feb-22,48.30,48.80,47.85,48.02,2448513
11-Feb-22,47.74,48.40,47.50,48.10,2029833
10-Feb-22,48.81,48.88,47.51,47.54,2145919
09-Feb-22,48.64,49.11,48.50,48.61,2523722
08-Feb-22,48.75,49.12,48.55,48.65,2256427
07-Feb-22,49.76,49.89,48.59,48.75,2498646
04-Feb-22,49.88,49.88,49.30,49.58,2110109
03-Feb-22,49.43,49.97,49.24,49.89,1444411
02-Feb-22,50.00,50.54,49.18,49.23,1583740
01-Feb-22,51.00,51.00,49.45,50.00,2695444
31-Jan-22,51.65,52.60,51.30,51.63,2335687
28-Jan-22,50.98,52.00,50.80,51.65,1973099
27-Jan-22,50.19,51.00,50.16,50.62,3190456
26-Jan-22,50.90,50.90,49.40,50.15,4506748
25-Jan-22,51.82,52.50,50.05,50.92,5251196
24-Jan-22,54.00,54.00,51.40,51.46,8428808
21-Jan-22,54.05,54.09,53.30,53.71,5145266
20-Jan-22,54.70,54.75,54.00,54.09,3321634
19-Jan-22,54.57,54.89,54.03,54.06,4199127
18-Jan-22,54.72,54.93,54.03,54.42,2678982
17-Jan-22,54.43,54.94,53.80,54.72,3571479
14-Jan-22,54.18,55.00,54.17,54.43,3218153
13-Jan-22,54.26,54.47,53.80,54.18,2130090
12-Jan-22,53.70,54.47,53.70,54.26,2291518
11-Jan-22,54.57,54.89,53.61,53.73,3517314
10-Jan-22,54.64,54.92,54.31,54.57,2566502
07-Jan-22,55.00,55.47,54.69,54.79,2252877
06-Jan-22,55.00,55.54,54.69,54.99,2293261
05-Jan-22,55.25,55.59,54.55,54.91,2510288
04-Jan-22,55.36,55.94,54.65,55.02,2929882
03-Jan-22,56.15,56.20,55.18,55.59,3059192
30-Dec-21,56.67,57.83,56.67,56.70,2466307
29-Dec-21,56.79,57.34,56.66,56.66,2305931
28-Dec-21,56.40,56.79,56.02,56.66,2895160
27-Dec-21,56.50,56.82,56.00,56.35,3809801
23-Dec-21,56.90,57.20,56.23,56.82,2221518
22-Dec-21,56.00,56.89,55.71,56.88,2515649
21-Dec-21,55.00,56.32,54.84,56.00,2950630
20-Dec-21,54.90,55.84,54.50,55.21,3487690
17-Dec-21,55.00,55.30,54.61,55.24,2565851
16-Dec-21,54.91,55.34,54.85,55.00,2779663
15-Dec-21,55.35,55.88,54.60,54.96,4255381
14-Dec-21,55.30,56.60,55.00,55.32,2842586
13-Dec-21,55.18,56.00,55.03,55.18,2367172
10-Dec-21,56.33,56.33,55.05,55.10,2954062
09-Dec-21,57.47,57.47,56.00,56.10,2680629
08-Dec-21,57.54,57.90,56.60,57.47,2903615
07-Dec-21,56.41,57.95,56.41,57.95,2332351
06-Dec-21,55.00,56.60,54.50,56.41,2302918
03-Dec-21,54.46,55.50,54.21,55.00,2795364
02-Dec-21,54.25,54.79,54.01,54.29,1552490
01-Dec-21,54.80,54.87,53.91,54.25,2071836
30-Nov-21,54.79,55.57,54.65,55.52,1630462
29-Nov-21,54.32,55.00,54.12,54.57,2029436
26-Nov-21,55.02,55.26,54.01,54.10,2355430
25-Nov-21,55.18,55.77,54.70,55.19,1978609
24-Nov-21,55.00,55.80,55.00,55.18,1392731
23-Nov-21,56.00,56.40,55.00,55.00,2316265
22-Nov-21,56.49,56.99,55.91,56.00,2665568
19-Nov-21,57.00,57.13,56.02,56.67,2419436
18-Nov-21,57.58,57.95,56.91,56.98,1782808
17-Nov-21,57.94,58.48,57.30,57.58,1932209
16-Nov-21,58.00,58.61,57.70,57.94,1827482
12-Nov-21,58.01,58.71,57.80,58.00,1698229
11-Nov-21,57.70,58.90,57.70,58.01,2237016
10-Nov-21,57.70,58.13,57.50,57.71,2039374
09-Nov-21,57.84,57.99,57.25,57.70,1392901
08-Nov-21,57.87,58.10,57.10,57.84,1929023
05-Nov-21,58.05,58.16,57.70,57.95,1714138

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: VINO11

cotações, gráficos e mais...