Cotação atual, histórico e gráfico do papel: VIUR11

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 VIUR11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
20/05/2022	0,27%	0,02	7,38	7,27	7,27	7,40	136K	2.331
19/05/2022	1,52%	0,11	7,36	7,38	7,25	7,38	179K	1.352
18/05/2022	-0,41%	-0,03	7,25	7,28	7,25	7,49	155K	3.380
17/05/2022	-90,19%	-66,91	7,28	7,79	7,20	7,79	276K	2.390
16/05/2022	0,98%	0,72	74,19	73,50	73,30	74,80	153K	185
13/05/2022	-0,11%	-0,08	73,47	73,55	73,03	73,80	134K	195
12/05/2022	0,82%	0,60	73,55	72,88	72,50	74,28	82K	75
11/05/2022	0,30%	0,22	72,95	72,73	72,10	73,22	130K	143
10/05/2022	-0,95%	-0,70	72,73	73,43	72,34	73,44	218K	1.083
09/05/2022	-0,93%	-0,69	73,43	74,12	72,67	74,15	227K	135
06/05/2022	-0,08%	-0,06	74,12	74,15	73,23	74,15	83K	368

05/05/2022	-0,03%	-0,02	74,18	74,20	73,11	74,50	128K	112
04/05/2022	-0,05%	-0,04	74,20	74,24	73,40	74,24	89K	282
03/05/2022	0,81%	0,60	74,24	73,65	73,38	74,30	142K	590
02/05/2022	-1,18%	-0,88	73,64	74,52	73,12	75,54	348K	766
29/04/2022	0,30%	0,22	74,52	73,94	73,60	74,54	134K	412
28/04/2022	0,55%	0,41	74,30	74,14	73,17	74,85	312K	832
27/04/2022	1,26%	0,92	73,89	73,01	73,01	73,95	148K	153
26/04/2022	-1,66%	-1,23	72,97	74,21	72,50	75,01	649K	1.869
25/04/2022	-0,22%	-0,16	74,20	74,37	73,90	74,97	168K	392
22/04/2022	-0,67%	-0,50	74,36	74,80	73,50	75,80	149K	113
20/04/2022	1,26%	0,93	74,86	73,35	73,34	75,16	92K	85
19/04/2022	0,28%	0,21	73,93	74,41	72,99	74,52	146K	132
18/04/2022	0,78%	0,57	73,72	73,15	72,99	74,45	246K	319
14/04/2022	-0,69%	-0,51	73,15	73,58	73,15	73,78	73K	96
13/04/2022	-0,14%	-0,10	73,66	74,34	73,16	74,38	227K	632
12/04/2022	-0,28%	-0,21	73,76	73,61	73,01	74,28	212K	347
11/04/2022	0,09%	0,07	73,97	75,96	73,27	76,20	182K	165
08/04/2022	-1,47%	-1,10	73,90	75,00	73,22	76,89	321K	693
07/04/2022	0,05%	0,04	75,00	75,00	73,70	76,47	1M	148
06/04/2022	1,49%	1,10	74,96	73,87	72,50	75,00	85K	304
05/04/2022	0,01%	0,01	73,86	73,87	73,52	74,29	223K	105
04/04/2022	0,96%	0,70	73,85	74,34	72,50	74,40	282K	535
01/04/2022	-0,48%	-0,35	73,15	74,47	72,61	74,47	156K	347
31/03/2022	-0,01%	-0,01	73,50	74,54	72,70	74,54	374K	1.039
30/03/2022	1,67%	1,21	73,51	72,31	72,30	73,70	67K	66
29/03/2022	-0,26%	-0,19	72,30	72,83	71,54	74,09	578K	248
28/03/2022	0,12%	0,09	72,49	72,97	72,00	73,05	225K	750
25/03/2022	-0,15%	-0,11	72,40	72,51	72,30	73,05	286K	408
24/03/2022	0,57%	0,41	72,51	72,10	71,80	72,55	254K	554
23/03/2022	0,14%	0,10	72,10	72,00	71,94	72,59	92K	152
22/03/2022	-0,44%	-0,32	72,00	72,00	71,94	72,48	246K	264
21/03/2022	-0,23%	-0,17	72,32	72,49	71,51	73,99	421K	684
18/03/2022	0,49%	0,35	72,49	71,35	71,35	72,49	252K	253
17/03/2022	-0,15%	-0,11	72,14	72,25	71,32	72,25	580K	773
16/03/2022	0,04%	0,03	72,25	72,22	71,35	72,35	308K	587
15/03/2022	0,96%	0,69	72,22	71,85	71,35	72,54	155K	155
14/03/2022	-1,01%	-0,73	71,53	72,26	71,50	72,30	156K	677
11/03/2022	-0,44%	-0,32	72,26	73,01	71,41	73,42	377K	1.065
10/03/2022	-0,33%	-0,24	72,58	72,85	71,11	73,03	294K	243
09/03/2022	0,23%	0,17	72,82	72,69	72,30	73,31	139K	168
08/03/2022	-1,14%	-0,84	72,65	73,80	72,60	74,49	240K	195
07/03/2022	0,37%	0,27	73,49	73,22	73,00	74,49	91K	96
04/03/2022	-1,57%	-1,17	73,22	74,36	73,11	74,36	423K	1.351
03/03/2022	1,16%	0,85	74,39	73,54	73,41	74,98	110K	71
02/03/2022	-0,42%	-0,31	73,54	73,00	72,91	73,94	64K	70
25/02/2022	-0,04%	-0,03	73,85	73,89	72,05	73,89	674K	3.265
24/02/2022	-0,18%	-0,13	73,88	73,85	73,10	74,43	225K	579
23/02/2022	-0,13%	-0,10	74,01	74,10	73,70	74,74	359K	955
22/02/2022	-1,03%	-0,77	74,11	75,49	74,07	75,59	755K	2.514
21/02/2022	-1,34%	-1,02	74,88	75,95	74,72	76,10	310K	1.443
18/02/2022	-0,95%	-0,73	75,90	76,62	74,32	76,80	248K	478
17/02/2022	0,27%	0,21	76,63	76,87	75,55	76,87	120K	499
16/02/2022	-0,57%	-0,44	76,42	77,49	76,25	77,49	283K	832
15/02/2022	-0,18%	-0,14	76,86	77,00	76,67	78,07	138K	410
14/02/2022	-2,16%	-1,70	77,00	78,76	76,60	78,76	152K	242
11/02/2022	1,42%	1,10	78,70	77,60	76,62	78,89	524K	1.326
10/02/2022	1,32%	1,01	77,60	77,50	76,53	78,00	268K	97
09/02/2022	-0,53%	-0,41	76,59	76,49	75,84	76,87	123K	96
08/02/2022	1,17%	0,89	77,00	76,11	75,75	78,45	178K	171
07/02/2022	0,53%	0,40	76,11	75,71	75,60	77,81	325K	200
04/02/2022	-0,72%	-0,55	75,71	76,26	74,57	76,50	453K	665
03/02/2022	-0,79%	-0,61	76,26	76,83	75,77	77,00	92K	82
02/02/2022	1,16%	0,88	76,87	75,05	75,05	76,87	99K	126
01/02/2022	-1,29%	-0,99	75,99	76,46	75,01	76,49	334K	150
31/01/2022	1,28%	0,97	76,98	77,42	75,91	77,50	344K	213
28/01/2022	-0,50%	-0,38	76,01	76,39	75,91	77,56	623K	440
27/01/2022	-0,33%	-0,25	76,39	76,63	76,26	76,63	204K	133
26/01/2022	-1,68%	-1,31	76,64	77,03	76,45	77,88	190K	223
25/01/2022	-1,60%	-1,27	77,95	79,49	77,15	82,37	646K	779
24/01/2022	2,18%	1,69	79,22	77,62	77,50	79,33	192K	155
21/01/2022	-1,35%	-1,06	77,53	79,23	77,44	79,25	505K	988
20/01/2022	0,01%	0,01	78,59	79,24	78,58	79,25	262K	99
19/01/2022	-0,41%	-0,32	78,58	78,08	77,67	79,70	323K	702
18/01/2022	-0,49%	-0,39	78,90	79,75	77,50	79,75	1M	252
17/01/2022	0,41%	0,32	79,29	79,01	78,10	79,75	165K	394
14/01/2022	0,47%	0,37	78,97	77,95	77,95	79,75	216K	220
13/01/2022	-1,38%	-1,10	78,60	77,72	77,72	79,64	202K	348
12/01/2022	1,70%	1,33	79,70	77,49	76,93	79,75	372K	521
11/01/2022	-0,15%	-0,12	78,37	77,59	75,99	78,37	276K	1.410
10/01/2022	0,06%	0,05	78,49	77,52	76,41	79,00	218K	1.270
07/01/2022	2,78%	2,12	78,44	76,48	75,11	78,50	191K	321
06/01/2022	1,61%	1,21	76,32	75,04	75,00	76,70	213K	527
05/01/2022	-0,07%	-0,05	75,11	76,06	75,02	76,06	203K	390
04/01/2022	-0,12%	-0,09	75,16	75,82	74,53	76,40	388K	1.712
03/01/2022	-3,53%	-2,75	75,25	77,88	74,97	77,89	409K	979
30/12/2021	0,61%	0,47	78,00	77,35	76,00	78,00	179K	147
29/12/2021	0,87%	0,67	77,53	76,80	76,67	78,37	325K	682
28/12/2021	2,04%	1,54	76,86	75,99	75,20	77,43	264K	1.290
27/12/2021	-0,61%	-0,46	75,32	76,70	74,22	76,70	372K	1.175
23/12/2021	0,48%	0,36	75,78	74,44	74,43	75,80	160K	166
22/12/2021	-1,68%	-1,29	75,42	76,88	74,39	76,88	421K	959
21/12/2021	2,43%	1,82	76,71	76,00	75,02	76,75	332K	1.727
20/12/2021	0,05%	0,04	74,89	74,85	73,25	75,95	202K	202
17/12/2021	-0,41%	-0,31	74,85	75,07	73,16	75,08	159K	492
16/12/2021	-0,37%	-0,28	75,16	75,44	72,68	75,99	346K	585
15/12/2021	2,01%	1,49	75,44	73,95	72,41	75,44	355K	1.318
14/12/2021	0,64%	0,47	73,95	73,48	72,06	74,65	256K	1.488
13/12/2021	-0,46%	-0,34	73,48	73,83	72,51	78,59	237K	625
10/12/2021	1,37%	1,00	73,82	73,87	71,61	73,97	224K	575
09/12/2021	2,09%	1,49	72,82	71,83	71,20	72,88	402K	1.170
08/12/2021	0,32%	0,23	71,33	71,09	71,09	72,99	259K	628
07/12/2021	-0,97%	-0,70	71,10	72,58	71,08	73,87	632K	2.816
06/12/2021	1,56%	1,10	71,80	70,99	70,62	72,61	201K	1.069
03/12/2021	0,78%	0,55	70,70	70,16	70,16	71,49	295K	990
02/12/2021	-3,89%	-2,84	70,15	72,00	70,15	75,00	479K	612
01/12/2021	0,68%	0,49	72,99	72,99	70,00	74,00	649K	1.169
30/11/2021	-1,05%	-0,77	72,50	73,28	71,49	74,61	472K	333
29/11/2021	1,55%	1,12	73,27	74,61	72,14	74,61	228K	213
26/11/2021	-0,35%	-0,25	72,15	73,28	72,14	73,51	103K	110
25/11/2021	-0,33%	-0,24	72,40	72,63	72,14	72,65	253K	163
24/11/2021	-2,04%	-1,51	72,64	74,20	71,06	74,20	258K	777
23/11/2021	-1,66%	-1,25	74,15	75,35	74,15	76,21	369K	712
22/11/2021	-1,00%	-0,76	75,40	77,27	75,40	77,27	194K	1.355
19/11/2021	-0,34%	-0,26	76,16	76,81	76,16	77,40	189K	271
18/11/2021	0,07%	0,05	76,42	76,57	76,00	77,91	288K	319
17/11/2021	-3,30%	-2,61	76,37	78,99	76,26	78,99	519K	2.009
16/11/2021	2,79%	2,14	78,98	77,03	76,72	79,29	333K	702
12/11/2021	0,33%	0,25	76,84	76,61	76,49	77,12	168K	164
11/11/2021	-0,10%	-0,08	76,59	78,65	76,59	78,66	195K	162
10/11/2021	-0,13%	-0,10	76,67	76,89	76,43	79,21	510K	301
09/11/2021	-2,07%	-1,62	76,77	79,29	76,20	79,29	348K	375
08/11/2021	0,01%	0,01	78,39	77,88	77,70	79,30	243K	316
05/11/2021	-	-	78,38	78,00	77,14	78,65	108K	214

Date,Open,High,Low,Close,Volume
20-May-22,7.27,7.40,7.27,7.38,135747
19-May-22,7.38,7.38,7.25,7.36,179411
18-May-22,7.28,7.49,7.25,7.25,155069
17-May-22,7.79,7.79,7.20,7.28,275959
16-May-22,73.50,74.80,73.30,74.19,152779
13-May-22,73.55,73.80,73.03,73.47,133726
12-May-22,72.88,74.28,72.50,73.55,81586
11-May-22,72.73,73.22,72.10,72.95,129687
10-May-22,73.43,73.44,72.34,72.73,217593
09-May-22,74.12,74.15,72.67,73.43,227290
06-May-22,74.15,74.15,73.23,74.12,82866
05-May-22,74.20,74.50,73.11,74.18,127601
04-May-22,74.24,74.24,73.40,74.20,88588
03-May-22,73.65,74.30,73.38,74.24,141807
02-May-22,74.52,75.54,73.12,73.64,347650
29-Apr-22,73.94,74.54,73.60,74.52,133717
28-Apr-22,74.14,74.85,73.17,74.30,312330
27-Apr-22,73.01,73.95,73.01,73.89,147884
26-Apr-22,74.21,75.01,72.50,72.97,649103
25-Apr-22,74.37,74.97,73.90,74.20,168349
22-Apr-22,74.80,75.80,73.50,74.36,149196
20-Apr-22,73.35,75.16,73.34,74.86,91692
19-Apr-22,74.41,74.52,72.99,73.93,145991
18-Apr-22,73.15,74.45,72.99,73.72,245710
14-Apr-22,73.58,73.78,73.15,73.15,73213
13-Apr-22,74.34,74.38,73.16,73.66,226961
12-Apr-22,73.61,74.28,73.01,73.76,212392
11-Apr-22,75.96,76.20,73.27,73.97,181526
08-Apr-22,75.00,76.89,73.22,73.90,320856
07-Apr-22,75.00,76.47,73.70,75.00,1114298
06-Apr-22,73.87,75.00,72.50,74.96,84872
05-Apr-22,73.87,74.29,73.52,73.86,222662
04-Apr-22,74.34,74.40,72.50,73.85,281827
01-Apr-22,74.47,74.47,72.61,73.15,155802
31-Mar-22,74.54,74.54,72.70,73.50,373610
30-Mar-22,72.31,73.70,72.30,73.51,66676
29-Mar-22,72.83,74.09,71.54,72.30,577960
28-Mar-22,72.97,73.05,72.00,72.49,224894
25-Mar-22,72.51,73.05,72.30,72.40,286115
24-Mar-22,72.10,72.55,71.80,72.51,253554
23-Mar-22,72.00,72.59,71.94,72.10,92034
22-Mar-22,72.00,72.48,71.94,72.00,245726
21-Mar-22,72.49,73.99,71.51,72.32,421136
18-Mar-22,71.35,72.49,71.35,72.49,252368
17-Mar-22,72.25,72.25,71.32,72.14,579897
16-Mar-22,72.22,72.35,71.35,72.25,307898
15-Mar-22,71.85,72.54,71.35,72.22,154550
14-Mar-22,72.26,72.30,71.50,71.53,155781
11-Mar-22,73.01,73.42,71.41,72.26,377361
10-Mar-22,72.85,73.03,71.11,72.58,294070
09-Mar-22,72.69,73.31,72.30,72.82,139212
08-Mar-22,73.80,74.49,72.60,72.65,239959
07-Mar-22,73.22,74.49,73.00,73.49,90584
04-Mar-22,74.36,74.36,73.11,73.22,423326
03-Mar-22,73.54,74.98,73.41,74.39,109574
02-Mar-22,73.00,73.94,72.91,73.54,63513
25-Feb-22,73.89,73.89,72.05,73.85,673890
24-Feb-22,73.85,74.43,73.10,73.88,225356
23-Feb-22,74.10,74.74,73.70,74.01,359011
22-Feb-22,75.49,75.59,74.07,74.11,754675
21-Feb-22,75.95,76.10,74.72,74.88,310291
18-Feb-22,76.62,76.80,74.32,75.90,247684
17-Feb-22,76.87,76.87,75.55,76.63,120338
16-Feb-22,77.49,77.49,76.25,76.42,283484
15-Feb-22,77.00,78.07,76.67,76.86,137521
14-Feb-22,78.76,78.76,76.60,77.00,152377
11-Feb-22,77.60,78.89,76.62,78.70,523573
10-Feb-22,77.50,78.00,76.53,77.60,268351
09-Feb-22,76.49,76.87,75.84,76.59,122613
08-Feb-22,76.11,78.45,75.75,77.00,177521
07-Feb-22,75.71,77.81,75.60,76.11,325366
04-Feb-22,76.26,76.50,74.57,75.71,453496
03-Feb-22,76.83,77.00,75.77,76.26,92101
02-Feb-22,75.05,76.87,75.05,76.87,99102
01-Feb-22,76.46,76.49,75.01,75.99,333799
31-Jan-22,77.42,77.50,75.91,76.98,343653
28-Jan-22,76.39,77.56,75.91,76.01,623249
27-Jan-22,76.63,76.63,76.26,76.39,204223
26-Jan-22,77.03,77.88,76.45,76.64,189713
25-Jan-22,79.49,82.37,77.15,77.95,646013
24-Jan-22,77.62,79.33,77.50,79.22,191890
21-Jan-22,79.23,79.25,77.44,77.53,504975
20-Jan-22,79.24,79.25,78.58,78.59,262332
19-Jan-22,78.08,79.70,77.67,78.58,322641
18-Jan-22,79.75,79.75,77.50,78.90,1080511
17-Jan-22,79.01,79.75,78.10,79.29,165042
14-Jan-22,77.95,79.75,77.95,78.97,215639
13-Jan-22,77.72,79.64,77.72,78.60,201614
12-Jan-22,77.49,79.75,76.93,79.70,372164
11-Jan-22,77.59,78.37,75.99,78.37,275620
10-Jan-22,77.52,79.00,76.41,78.49,217852
07-Jan-22,76.48,78.50,75.11,78.44,191104
06-Jan-22,75.04,76.70,75.00,76.32,212738
05-Jan-22,76.06,76.06,75.02,75.11,203467
04-Jan-22,75.82,76.40,74.53,75.16,387583
03-Jan-22,77.88,77.89,74.97,75.25,409104
30-Dec-21,77.35,78.00,76.00,78.00,178892
29-Dec-21,76.80,78.37,76.67,77.53,325494
28-Dec-21,75.99,77.43,75.20,76.86,264145
27-Dec-21,76.70,76.70,74.22,75.32,372411
23-Dec-21,74.44,75.80,74.43,75.78,159761
22-Dec-21,76.88,76.88,74.39,75.42,421285
21-Dec-21,76.00,76.75,75.02,76.71,331537
20-Dec-21,74.85,75.95,73.25,74.89,202308
17-Dec-21,75.07,75.08,73.16,74.85,158508
16-Dec-21,75.44,75.99,72.68,75.16,345540
15-Dec-21,73.95,75.44,72.41,75.44,355365
14-Dec-21,73.48,74.65,72.06,73.95,256414
13-Dec-21,73.83,78.59,72.51,73.48,236688
10-Dec-21,73.87,73.97,71.61,73.82,224492
09-Dec-21,71.83,72.88,71.20,72.82,402481
08-Dec-21,71.09,72.99,71.09,71.33,258826
07-Dec-21,72.58,73.87,71.08,71.10,631825
06-Dec-21,70.99,72.61,70.62,71.80,201226
03-Dec-21,70.16,71.49,70.16,70.70,295044
02-Dec-21,72.00,75.00,70.15,70.15,479009
01-Dec-21,72.99,74.00,70.00,72.99,648778
30-Nov-21,73.28,74.61,71.49,72.50,472256
29-Nov-21,74.61,74.61,72.14,73.27,227965
26-Nov-21,73.28,73.51,72.14,72.15,103228
25-Nov-21,72.63,72.65,72.14,72.40,252508
24-Nov-21,74.20,74.20,71.06,72.64,257883
23-Nov-21,75.35,76.21,74.15,74.15,368820
22-Nov-21,77.27,77.27,75.40,75.40,193547
19-Nov-21,76.81,77.40,76.16,76.16,189459
18-Nov-21,76.57,77.91,76.00,76.42,288358
17-Nov-21,78.99,78.99,76.26,76.37,518950
16-Nov-21,77.03,79.29,76.72,78.98,332857
12-Nov-21,76.61,77.12,76.49,76.84,167875
11-Nov-21,78.65,78.66,76.59,76.59,194600
10-Nov-21,76.89,79.21,76.43,76.67,510376
09-Nov-21,79.29,79.29,76.20,76.77,347832
08-Nov-21,77.88,79.30,77.70,78.39,243275
05-Nov-21,78.00,78.65,77.14,78.38,108198

*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: VIUR11

cotações, gráficos e mais...