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
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	-0,07%	-0,04	57,95	58,05	57,70	58,16	2M	2.900
04/11/2021	-0,97%	-0,57	57,99	58,70	57,75	59,00	2M	3.477
03/11/2021	-0,81%	-0,48	58,56	59,05	58,29	59,33	2M	2.697
01/11/2021	-2,56%	-1,55	59,04	60,00	58,65	60,00	3M	3.420
29/10/2021	0,48%	0,29	60,59	60,89	60,31	61,47	3M	3.159
28/10/2021	0,40%	0,24	60,30	60,06	60,06	60,98	2M	1.570
27/10/2021	-0,53%	-0,32	60,06	60,37	60,00	60,60	2M	2.055
26/10/2021	-0,02%	-0,01	60,38	60,48	60,01	60,75	2M	2.175
25/10/2021	0,52%	0,31	60,39	60,26	60,03	60,48	2M	3.331
22/10/2021	-0,10%	-0,06	60,08	60,25	59,85	60,47	2M	2.752
21/10/2021	-0,41%	-0,25	60,14	60,39	60,10	60,48	2M	1.992
20/10/2021	0,25%	0,15	60,39	60,28	60,14	60,43	2M	2.499
19/10/2021	-0,03%	-0,02	60,24	60,45	60,18	60,45	2M	6.268
18/10/2021	-0,03%	-0,02	60,26	60,28	60,14	60,28	3M	2.478
15/10/2021	0,05%	0,03	60,28	60,25	59,90	60,28	2M	4.339
14/10/2021	0,08%	0,05	60,25	60,28	59,71	60,28	2M	2.399
13/10/2021	0,20%	0,12	60,20	60,08	60,06	60,20	2M	1.471
11/10/2021	0,05%	0,03	60,08	60,17	59,95	60,17	2M	1.642
08/10/2021	-0,08%	-0,05	60,05	60,29	59,69	60,29	2M	2.001
07/10/2021	0,23%	0,14	60,10	59,97	59,97	60,27	2M	1.925
06/10/2021	-0,23%	-0,14	59,96	60,15	59,75	60,20	2M	3.243
05/10/2021	-0,23%	-0,14	60,10	60,26	59,65	60,32	3M	2.213
04/10/2021	0,02%	0,01	60,24	60,23	60,15	60,32	2M	1.558
01/10/2021	-0,76%	-0,46	60,23	60,19	59,96	60,40	2M	1.973
30/09/2021	1,34%	0,80	60,69	59,99	59,92	60,74	2M	1.842
29/09/2021	1,11%	0,66	59,89	59,47	59,01	60,84	2M	3.000
28/09/2021	-1,77%	-1,07	59,23	60,30	59,05	60,55	2M	1.831
27/09/2021	0,52%	0,31	60,30	60,18	59,50	60,85	2M	2.129
24/09/2021	0,07%	0,04	59,99	59,95	59,84	60,24	1M	1.689
23/09/2021	1,27%	0,75	59,95	59,23	59,23	60,33	2M	1.939
22/09/2021	0,53%	0,31	59,20	59,00	58,99	60,50	2M	2.858
21/09/2021	-0,10%	-0,06	58,89	58,96	58,70	59,50	2M	2.088
20/09/2021	-0,61%	-0,36	58,95	59,33	58,68	59,77	3M	3.467
17/09/2021	-0,12%	-0,07	59,31	59,37	58,90	59,75	2M	2.472
16/09/2021	0,64%	0,38	59,38	59,08	58,80	59,38	2M	2.315
15/09/2021	0,08%	0,05	59,00	59,26	58,95	59,42	2M	3.028
14/09/2021	-0,25%	-0,15	58,95	59,21	58,75	59,47	2M	1.873
13/09/2021	0,22%	0,13	59,10	58,91	58,90	59,48	1M	1.764
10/09/2021	0,10%	0,06	58,97	59,00	58,97	59,35	2M	2.915
09/09/2021	0,36%	0,21	58,91	58,80	58,55	59,10	2M	2.554
08/09/2021	-0,93%	-0,55	58,70	59,33	58,51	59,33	2M	2.810
06/09/2021	-0,03%	-0,02	59,25	59,34	59,01	59,34	1M	2.844
03/09/2021	0,54%	0,32	59,27	58,98	58,95	59,39	1M	2.016
02/09/2021	-0,15%	-0,09	58,95	59,04	58,60	59,49	3M	4.039
01/09/2021	-0,57%	-0,34	59,04	59,28	58,50	59,36	2M	1.680
31/08/2021	0,32%	0,19	59,38	59,40	59,20	59,78	2M	2.286
30/08/2021	0,48%	0,28	59,19	58,91	58,75	59,40	2M	1.769
27/08/2021	0,72%	0,42	58,91	58,40	58,03	59,10	2M	1.667
26/08/2021	1,19%	0,69	58,49	57,82	57,12	58,53	2M	1.839
25/08/2021	0,35%	0,20	57,80	57,84	57,00	58,00	2M	1.771
24/08/2021	0,26%	0,15	57,60	57,58	57,52	58,54	1M	2.572
23/08/2021	0,68%	0,39	57,45	57,23	57,23	58,50	2M	2.918
20/08/2021	0,18%	0,10	57,06	57,26	57,00	57,95	1M	1.858
19/08/2021	-0,07%	-0,04	56,96	56,90	56,70	57,50	2M	2.075
18/08/2021	-0,21%	-0,12	57,00	57,41	57,00	57,70	2M	2.964
17/08/2021	-0,59%	-0,34	57,12	57,46	56,51	58,30	3M	3.773
16/08/2021	-0,33%	-0,19	57,46	57,65	57,00	58,76	2M	2.641
13/08/2021	0,93%	0,53	57,65	57,30	56,50	57,78	2M	4.079
12/08/2021	-1,52%	-0,88	57,12	57,70	57,05	58,25	2M	2.433
11/08/2021	0,00%	0,00	58,00	58,45	58,00	58,79	2M	2.186
10/08/2021	-0,48%	-0,28	58,00	58,65	58,00	58,82	2M	2.141
09/08/2021	-1,44%	-0,85	58,28	59,15	58,25	59,15	2M	3.310
06/08/2021	0,49%	0,29	59,13	58,95	58,73	59,48	1M	2.095
05/08/2021	-0,96%	-0,57	58,84	59,41	58,78	59,49	2M	2.893
04/08/2021	-0,20%	-0,12	59,41	59,37	59,25	59,54	1M	1.890
03/08/2021	-0,10%	-0,06	59,53	59,78	59,23	60,08	1M	1.576
02/08/2021	-0,87%	-0,52	59,59	60,01	59,34	60,01	1M	1.680
30/07/2021	-0,15%	-0,09	60,11	60,20	59,91	60,21	2M	3.359
29/07/2021	0,35%	0,21	60,20	60,04	59,99	60,20	1M	2.024
28/07/2021	0,91%	0,54	59,99	59,61	59,60	60,15	2M	3.381
27/07/2021	-0,25%	-0,15	59,45	59,69	59,39	60,05	1M	1.525
26/07/2021	-0,57%	-0,34	59,60	59,94	59,30	60,15	2M	2.437
23/07/2021	0,74%	0,44	59,94	59,52	59,52	59,94	2M	1.786
22/07/2021	0,52%	0,31	59,50	59,45	59,10	59,85	2M	2.460
21/07/2021	-0,22%	-0,13	59,19	59,50	59,08	59,65	2M	2.947
20/07/2021	-0,72%	-0,43	59,32	59,80	59,21	59,90	2M	4.009
19/07/2021	0,03%	0,02	59,75	59,73	59,60	59,91	3M	3.601
16/07/2021	-0,25%	-0,15	59,73	59,88	59,70	59,90	2M	3.337
15/07/2021	0,13%	0,08	59,88	59,92	59,51	59,93	3M	2.785
14/07/2021	-0,12%	-0,07	59,80	59,87	59,69	59,95	2M	2.150
13/07/2021	0,40%	0,24	59,87	59,63	59,03	59,93	2M	2.563
12/07/2021	1,36%	0,80	59,63	58,95	58,95	59,95	3M	2.606
08/07/2021	0,29%	0,17	58,83	59,19	58,58	59,45	2M	2.640
07/07/2021	-0,71%	-0,42	58,66	59,32	58,55	59,49	2M	2.074
06/07/2021	-0,19%	-0,11	59,08	59,43	58,80	59,63	1M	1.783
05/07/2021	-0,02%	-0,01	59,19	59,49	59,00	60,12	2M	2.121
02/07/2021	0,46%	0,27	59,20	59,03	58,93	59,45	2M	2.399
01/07/2021	-0,92%	-0,55	58,93	59,03	57,60	59,78	2M	2.418
30/06/2021	0,47%	0,28	59,48	59,23	59,05	59,82	1M	1.467
29/06/2021	2,71%	1,56	59,20	57,75	57,75	59,23	2M	1.920
28/06/2021	-1,55%	-0,91	57,64	58,00	55,82	58,01	4M	5.550
25/06/2021	-1,79%	-1,07	58,55	59,95	56,00	59,95	6M	7.245
24/06/2021	-0,02%	-0,01	59,62	59,64	59,05	59,88	2M	1.629
23/06/2021	0,10%	0,06	59,63	59,62	59,49	59,95	2M	3.332
22/06/2021	-0,63%	-0,38	59,57	59,95	59,50	60,03	3M	4.266
21/06/2021	-0,32%	-0,19	59,95	60,14	59,90	60,18	2M	3.291
18/06/2021	0,23%	0,14	60,14	60,02	59,90	60,18	1M	1.524
17/06/2021	0,00%	0,00	60,00	60,00	59,95	60,19	2M	3.573
16/06/2021	0,00%	0,00	60,00	60,00	59,80	60,10	2M	4.421
15/06/2021	-0,30%	-0,18	60,00	60,18	59,85	60,18	3M	5.998
14/06/2021	0,18%	0,11	60,18	60,24	60,00	60,30	2M	3.082
11/06/2021	-0,28%	-0,17	60,07	60,23	59,89	60,37	2M	3.556
10/06/2021	0,15%	0,09	60,24	60,15	59,90	60,40	3M	3.779
09/06/2021	-0,18%	-0,11	60,15	60,27	60,15	60,40	2M	1.344
08/06/2021	0,23%	0,14	60,26	60,25	60,15	60,40	2M	2.083
07/06/2021	-0,43%	-0,26	60,12	60,38	60,12	60,40	3M	2.431
04/06/2021	0,13%	0,08	60,38	60,30	60,17	60,40	2M	1.781
02/06/2021	0,25%	0,15	60,30	60,14	59,97	60,30	2M	1.509
01/06/2021	-0,17%	-0,10	60,15	60,05	60,05	60,39	1M	1.606
31/05/2021	-0,68%	-0,41	60,25	60,66	60,03	60,89	2M	3.378
28/05/2021	-0,23%	-0,14	60,66	60,80	59,00	60,88	3M	2.721
27/05/2021	0,75%	0,45	60,80	60,15	60,15	61,00	3M	2.626
26/05/2021	0,00%	0,00	60,35	60,35	60,10	60,79	2M	3.019
25/05/2021	0,57%	0,34	60,35	60,21	60,21	60,40	2M	1.763
24/05/2021	-0,55%	-0,33	60,01	60,33	60,00	60,33	2M	2.559
21/05/2021	-	-	60,34	60,23	60,00	60,34	2M	2.547

Date,Open,High,Low,Close,Volume
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
04-Nov-21,58.70,59.00,57.75,57.99,2243096
03-Nov-21,59.05,59.33,58.29,58.56,2050284
01-Nov-21,60.00,60.00,58.65,59.04,2982949
29-Oct-21,60.89,61.47,60.31,60.59,2690268
28-Oct-21,60.06,60.98,60.06,60.30,2086514
27-Oct-21,60.37,60.60,60.00,60.06,1774720
26-Oct-21,60.48,60.75,60.01,60.38,1679171
25-Oct-21,60.26,60.48,60.03,60.39,1802676
22-Oct-21,60.25,60.47,59.85,60.08,2036652
21-Oct-21,60.39,60.48,60.10,60.14,1932159
20-Oct-21,60.28,60.43,60.14,60.39,1995697
19-Oct-21,60.45,60.45,60.18,60.24,2348446
18-Oct-21,60.28,60.28,60.14,60.26,2592996
15-Oct-21,60.25,60.28,59.90,60.28,2033468
14-Oct-21,60.28,60.28,59.71,60.25,1712951
13-Oct-21,60.08,60.20,60.06,60.20,1695996
11-Oct-21,60.17,60.17,59.95,60.08,1870697
08-Oct-21,60.29,60.29,59.69,60.05,1910758
07-Oct-21,59.97,60.27,59.97,60.10,1910816
06-Oct-21,60.15,60.20,59.75,59.96,1652110
05-Oct-21,60.26,60.32,59.65,60.10,2534533
04-Oct-21,60.23,60.32,60.15,60.24,1618607
01-Oct-21,60.19,60.40,59.96,60.23,1568191
30-Sep-21,59.99,60.74,59.92,60.69,1543161
29-Sep-21,59.47,60.84,59.01,59.89,1613692
28-Sep-21,60.30,60.55,59.05,59.23,1999668
27-Sep-21,60.18,60.85,59.50,60.30,1757414
24-Sep-21,59.95,60.24,59.84,59.99,1320682
23-Sep-21,59.23,60.33,59.23,59.95,1604698
22-Sep-21,59.00,60.50,58.99,59.20,2057338
21-Sep-21,58.96,59.50,58.70,58.89,1645026
20-Sep-21,59.33,59.77,58.68,58.95,3082550
17-Sep-21,59.37,59.75,58.90,59.31,1813697
16-Sep-21,59.08,59.38,58.80,59.38,2282437
15-Sep-21,59.26,59.42,58.95,59.00,1786280
14-Sep-21,59.21,59.47,58.75,58.95,1614168
13-Sep-21,58.91,59.48,58.90,59.10,1305359
10-Sep-21,59.00,59.35,58.97,58.97,2009900
09-Sep-21,58.80,59.10,58.55,58.91,2080801
08-Sep-21,59.33,59.33,58.51,58.70,1704764
06-Sep-21,59.34,59.34,59.01,59.25,1497444
03-Sep-21,58.98,59.39,58.95,59.27,1485197
02-Sep-21,59.04,59.49,58.60,58.95,2576232
01-Sep-21,59.28,59.36,58.50,59.04,1523189
31-Aug-21,59.40,59.78,59.20,59.38,1534107
30-Aug-21,58.91,59.40,58.75,59.19,1532308
27-Aug-21,58.40,59.10,58.03,58.91,1764465
26-Aug-21,57.82,58.53,57.12,58.49,1759019
25-Aug-21,57.84,58.00,57.00,57.80,1650358
24-Aug-21,57.58,58.54,57.52,57.60,1320829
23-Aug-21,57.23,58.50,57.23,57.45,1609531
20-Aug-21,57.26,57.95,57.00,57.06,1182342
19-Aug-21,56.90,57.50,56.70,56.96,1596813
18-Aug-21,57.41,57.70,57.00,57.00,1888407
17-Aug-21,57.46,58.30,56.51,57.12,2779763
16-Aug-21,57.65,58.76,57.00,57.46,1893099
13-Aug-21,57.30,57.78,56.50,57.65,2496382
12-Aug-21,57.70,58.25,57.05,57.12,1738477
11-Aug-21,58.45,58.79,58.00,58.00,1642210
10-Aug-21,58.65,58.82,58.00,58.00,1702574
09-Aug-21,59.15,59.15,58.25,58.28,2359811
06-Aug-21,58.95,59.48,58.73,59.13,1441438
05-Aug-21,59.41,59.49,58.78,58.84,1780959
04-Aug-21,59.37,59.54,59.25,59.41,1473323
03-Aug-21,59.78,60.08,59.23,59.53,1451467
02-Aug-21,60.01,60.01,59.34,59.59,1083676
30-Jul-21,60.20,60.21,59.91,60.11,1831977
29-Jul-21,60.04,60.20,59.99,60.20,1258702
28-Jul-21,59.61,60.15,59.60,59.99,1792675
27-Jul-21,59.69,60.05,59.39,59.45,1250949
26-Jul-21,59.94,60.15,59.30,59.60,2221994
23-Jul-21,59.52,59.94,59.52,59.94,1609011
22-Jul-21,59.45,59.85,59.10,59.50,1938068
21-Jul-21,59.50,59.65,59.08,59.19,1670906
20-Jul-21,59.80,59.90,59.21,59.32,2271656
19-Jul-21,59.73,59.91,59.60,59.75,3082974
16-Jul-21,59.88,59.90,59.70,59.73,2030498
15-Jul-21,59.92,59.93,59.51,59.88,2912486
14-Jul-21,59.87,59.95,59.69,59.80,1929034
13-Jul-21,59.63,59.93,59.03,59.87,2368908
12-Jul-21,58.95,59.95,58.95,59.63,2650682
08-Jul-21,59.19,59.45,58.58,58.83,1776239
07-Jul-21,59.32,59.49,58.55,58.66,1944701
06-Jul-21,59.43,59.63,58.80,59.08,1393805
05-Jul-21,59.49,60.12,59.00,59.19,1924338
02-Jul-21,59.03,59.45,58.93,59.20,2341500
01-Jul-21,59.03,59.78,57.60,58.93,1882286
30-Jun-21,59.23,59.82,59.05,59.48,1256434
29-Jun-21,57.75,59.23,57.75,59.20,2250503
28-Jun-21,58.00,58.01,55.82,57.64,3747709
25-Jun-21,59.95,59.95,56.00,58.55,6048621
24-Jun-21,59.64,59.88,59.05,59.62,1835123
23-Jun-21,59.62,59.95,59.49,59.63,1976813
22-Jun-21,59.95,60.03,59.50,59.57,2721407
21-Jun-21,60.14,60.18,59.90,59.95,2343485
18-Jun-21,60.02,60.18,59.90,60.14,1380364
17-Jun-21,60.00,60.19,59.95,60.00,1852714
16-Jun-21,60.00,60.10,59.80,60.00,1965031
15-Jun-21,60.18,60.18,59.85,60.00,2547533
14-Jun-21,60.24,60.30,60.00,60.18,2171316
11-Jun-21,60.23,60.37,59.89,60.07,2365846
10-Jun-21,60.15,60.40,59.90,60.24,2656288
09-Jun-21,60.27,60.40,60.15,60.15,2319211
08-Jun-21,60.25,60.40,60.15,60.26,1610402
07-Jun-21,60.38,60.40,60.12,60.12,3165011
04-Jun-21,60.30,60.40,60.17,60.38,1955368
02-Jun-21,60.14,60.30,59.97,60.30,1664463
01-Jun-21,60.05,60.39,60.05,60.15,1208020
31-May-21,60.66,60.89,60.03,60.25,2199547
28-May-21,60.80,60.88,59.00,60.66,2563406
27-May-21,60.15,61.00,60.15,60.80,2830711
26-May-21,60.35,60.79,60.10,60.35,1938985
25-May-21,60.21,60.40,60.21,60.35,1835773
24-May-21,60.33,60.33,60.00,60.01,2083438
21-May-21,60.23,60.34,60.00,60.34,1999346

*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...