Cotação atual, histórico e gráfico do papel: VLOE34

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 VLOE34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
01/12/2023	0,98%	3,00	309,00	309,00	309,00	309,00	2K	1
30/11/2023	-0,65%	-2,00	306,00	308,00	306,00	308,00	14K	2
29/11/2023	0,00%	0,00	308,00	309,85	308,00	309,85	2K	2
28/11/2023	0,87%	2,65	308,00	308,00	308,00	308,00	308	1
27/11/2023	-1,02%	-3,15	305,35	303,29	303,29	305,35	10K	2
24/11/2023	3,49%	10,40	308,50	304,73	304,73	308,50	613	2
22/11/2023	-0,90%	-2,72	298,10	299,00	298,10	299,00	2K	2
21/11/2023	-1,11%	-3,38	300,82	301,00	300,82	301,00	60K	2
20/11/2023	-0,26%	-0,80	304,20	304,80	304,20	306,60	2K	4
17/11/2023	2,31%	6,90	305,00	305,00	305,00	305,00	2K	1
16/11/2023	-2,68%	-8,20	298,10	296,44	295,74	298,84	18K	6

14/11/2023	2,00%	6,00	306,30	306,30	306,30	306,30	47K	1
10/11/2023	1,28%	3,80	300,30	298,50	298,50	300,30	118K	3
09/11/2023	-1,57%	-4,74	296,50	296,50	296,50	296,50	296	1
07/11/2023	-2,85%	-8,84	301,24	303,50	299,30	303,50	38K	5
03/11/2023	0,53%	1,63	310,08	310,08	310,08	310,08	1K	1
27/10/2023	-1,46%	-4,58	308,45	305,61	304,18	308,45	2K	4
26/10/2023	-1,56%	-4,97	313,03	309,34	309,34	313,77	4K	3
25/10/2023	-1,83%	-5,94	318,00	322,31	318,00	322,31	640	2
24/10/2023	-1,14%	-3,75	323,94	328,66	323,94	328,66	974	3
23/10/2023	-2,35%	-7,89	327,69	327,36	327,36	327,69	655	2
19/10/2023	1,49%	4,92	335,58	332,18	332,18	335,58	3K	3
17/10/2023	2,01%	6,50	330,66	327,36	327,36	330,66	6K	2
16/10/2023	0,98%	3,16	324,16	326,42	324,16	327,93	2K	5
13/10/2023	-2,89%	-9,54	321,00	321,00	321,00	321,00	321	1
10/10/2023	0,16%	0,54	330,54	326,22	326,22	330,54	1K	2
05/10/2023	-0,43%	-1,44	330,00	334,24	330,00	334,24	2K	2
04/10/2023	-1,92%	-6,48	331,44	331,44	331,44	331,44	331	1
03/10/2023	-4,22%	-14,88	337,92	337,87	337,87	337,92	675	2
02/10/2023	-0,85%	-3,03	352,80	353,44	352,80	353,44	706	2
29/09/2023	-3,66%	-13,53	355,83	362,72	355,83	362,72	718	2
28/09/2023	4,19%	14,87	369,36	367,56	363,96	370,79	4K	5
26/09/2023	-3,06%	-11,18	354,49	354,49	354,49	354,49	354	1
25/09/2023	2,27%	8,10	365,67	365,67	365,67	365,67	365	1
22/09/2023	-1,58%	-5,73	357,57	363,30	357,57	364,68	17K	5
21/09/2023	4,69%	16,29	363,30	371,32	358,75	371,32	282K	71
19/09/2023	-2,23%	-7,93	347,01	350,05	347,01	350,05	5K	4
18/09/2023	1,36%	4,77	354,94	356,68	354,94	356,68	711	2
15/09/2023	-2,10%	-7,50	350,17	350,70	350,17	350,70	70K	2
13/09/2023	-0,79%	-2,83	357,67	357,67	357,67	357,67	34K	1
12/09/2023	2,18%	7,70	360,50	360,50	359,00	360,50	23K	3
11/09/2023	6,60%	21,84	352,80	354,06	349,89	354,06	77K	8
05/09/2023	0,54%	1,79	330,96	331,36	330,96	331,36	99K	3
01/09/2023	6,18%	19,17	329,17	327,01	327,01	329,17	27K	4
23/08/2023	-3,91%	-12,60	310,00	310,00	310,00	310,00	930	1
22/08/2023	-4,56%	-15,40	322,60	326,00	321,42	326,00	22K	11
14/08/2023	-0,07%	-0,25	338,00	337,96	336,60	338,00	53K	4
11/08/2023	2,30%	7,59	338,25	332,31	332,31	338,25	2K	3
10/08/2023	0,32%	1,06	330,66	327,36	327,36	330,66	3K	2
09/08/2023	4,30%	13,60	329,60	329,60	329,60	329,60	988	1
07/08/2023	1,84%	5,72	316,00	318,37	316,00	319,30	10K	6
04/08/2023	1,18%	3,63	310,28	309,07	308,76	311,86	10K	4
03/08/2023	-0,54%	-1,65	306,65	306,65	306,65	306,65	13K	1
01/08/2023	0,75%	2,30	308,30	305,45	303,30	308,30	96K	5
31/07/2023	0,04%	0,12	306,00	307,00	306,00	307,00	137K	6
28/07/2023	2,06%	6,18	305,88	305,88	305,88	305,88	2K	1
26/07/2023	-0,43%	-1,30	299,70	299,70	299,70	299,70	1K	1
24/07/2023	3,55%	10,31	301,00	297,88	297,88	301,00	6K	4
20/07/2023	3,30%	9,29	290,69	290,69	290,69	290,69	49K	2
19/07/2023	3,08%	8,40	281,40	281,40	280,99	281,40	50K	3
14/07/2023	-1,62%	-4,49	273,00	273,00	273,00	273,00	273	1
13/07/2023	-1,00%	-2,79	277,49	277,49	277,49	277,49	94K	2
06/07/2023	0,00%	0,00	280,28	275,80	275,80	280,28	6K	2
03/07/2023	0,40%	1,12	280,28	280,28	280,28	280,28	3K	1
30/06/2023	0,87%	2,42	279,16	279,16	279,16	279,16	279	1
27/06/2023	2,66%	7,16	276,74	276,73	276,73	276,74	96K	2
26/06/2023	1,35%	3,60	269,58	270,03	269,58	270,03	6K	2
23/06/2023	0,75%	1,98	265,98	266,24	265,98	266,24	33K	5
22/06/2023	-3,57%	-9,78	264,00	264,00	264,00	264,00	264	1
16/06/2023	-0,43%	-1,18	273,78	277,56	273,78	277,56	29K	2
15/06/2023	1,53%	4,15	274,96	272,70	272,69	274,96	21K	3
14/06/2023	-2,70%	-7,51	270,81	274,86	270,81	274,86	104K	4
13/06/2023	1,22%	3,36	278,32	278,32	278,32	278,32	278	1
12/06/2023	-0,74%	-2,04	274,96	274,96	274,96	274,96	1K	1
07/06/2023	4,06%	10,81	277,00	275,00	275,00	277,00	143K	7
06/06/2023	0,45%	1,19	266,19	266,50	266,19	267,53	48K	3
05/06/2023	-1,34%	-3,59	265,00	268,59	263,00	268,59	2K	4
02/06/2023	-0,15%	-0,41	268,59	268,59	268,59	268,59	50K	1
01/06/2023	-2,11%	-5,80	269,00	270,00	269,00	270,00	2K	2
31/05/2023	-4,09%	-11,72	274,80	274,80	274,80	274,80	274	1
30/05/2023	0,24%	0,70	286,52	286,52	286,52	286,52	286	1
29/05/2023	1,27%	3,58	285,82	285,82	285,82	285,82	285	1
23/05/2023	0,80%	2,24	282,24	282,24	282,24	282,24	846	1
22/05/2023	-0,20%	-0,56	280,00	280,00	280,00	280,00	25K	2
19/05/2023	2,78%	7,59	280,56	280,56	280,56	280,56	280	1
17/05/2023	0,68%	1,85	272,97	272,97	272,97	272,97	55K	1
16/05/2023	-0,04%	-0,10	271,12	271,12	271,12	271,12	3K	1
11/05/2023	-0,44%	-1,19	271,22	271,22	271,22	271,22	271	1
10/05/2023	0,94%	2,53	272,41	272,41	272,41	272,41	272	1
08/05/2023	2,62%	6,90	269,88	269,88	269,88	269,88	269	1
04/05/2023	-2,96%	-8,02	262,98	265,00	262,05	265,00	30K	3
03/05/2023	-3,39%	-9,50	271,00	272,07	271,00	272,07	1K	3
02/05/2023	-1,58%	-4,50	280,50	285,00	276,00	285,00	208K	26
28/04/2023	0,35%	1,00	285,00	284,51	284,51	285,00	15K	2
27/04/2023	-4,41%	-13,10	284,00	285,09	283,48	286,00	23K	6
26/04/2023	-0,97%	-2,90	297,10	297,00	294,00	297,10	5K	3
25/04/2023	-1,02%	-3,10	300,00	300,00	300,00	300,00	300	1
24/04/2023	-1,75%	-5,40	303,10	302,50	302,50	304,20	222K	4
20/04/2023	-1,63%	-5,10	308,50	308,50	308,50	308,50	308	1
19/04/2023	0,03%	0,10	313,60	315,52	308,15	315,52	313K	322
18/04/2023	-1,42%	-4,50	313,50	314,00	313,50	314,00	11K	2
17/04/2023	-2,86%	-9,36	318,00	323,00	318,00	323,00	641	2
14/04/2023	0,00%	0,00	327,36	327,36	327,36	327,36	327	1
13/04/2023	-1,85%	-6,18	327,36	329,00	321,00	329,00	4K	4
12/04/2023	-1,90%	-6,46	333,54	333,00	333,00	333,54	58K	2
05/04/2023	3,79%	12,40	340,00	327,60	322,50	340,00	48K	10
04/04/2023	-5,74%	-19,95	327,60	347,55	326,90	347,55	46K	9
03/04/2023	-1,00%	-3,50	347,55	351,05	347,55	351,05	279K	5
31/03/2023	0,36%	1,25	351,05	352,00	351,05	352,00	248K	3
30/03/2023	0,51%	1,79	349,80	348,01	348,01	349,80	38K	2
29/03/2023	-1,30%	-4,57	348,01	348,01	348,01	348,01	5K	1
28/03/2023	1,47%	5,10	352,58	351,22	351,22	352,58	1K	2
27/03/2023	2,99%	10,08	347,48	335,00	335,00	347,48	103K	4
24/03/2023	-1,63%	-5,60	337,40	336,35	336,35	337,40	5K	2
23/03/2023	-1,61%	-5,60	343,00	343,00	343,00	343,00	34K	1
22/03/2023	0,25%	0,88	348,60	350,35	348,60	350,35	1K	3
21/03/2023	2,90%	9,80	347,72	347,48	342,73	347,72	75K	4
20/03/2023	1,78%	5,92	337,92	336,93	335,94	340,23	50K	29
17/03/2023	-0,39%	-1,30	332,00	332,00	330,00	332,00	70K	3
16/03/2023	0,39%	1,30	333,30	327,50	327,50	333,30	34K	3
15/03/2023	-3,42%	-11,74	332,00	334,95	330,00	337,75	46K	5
14/03/2023	2,30%	7,74	343,74	338,30	338,30	353,50	379K	529
13/03/2023	-2,44%	-8,42	336,00	336,00	336,00	336,00	336	1
10/03/2023	0,00%	0,00	344,42	344,92	327,68	352,24	647K	327
09/03/2023	0,81%	2,78	344,42	352,38	344,42	353,72	36K	3
08/03/2023	-4,03%	-14,36	341,64	348,84	333,58	348,84	77K	8
07/03/2023	-3,46%	-12,74	356,00	356,00	356,00	356,00	712	2
03/03/2023	6,23%	21,62	368,74	367,20	367,20	368,74	54K	3
01/03/2023	0,08%	0,27	347,12	346,85	346,85	347,12	7K	2
28/02/2023	-1,18%	-4,15	346,85	353,53	346,85	353,53	2K	2
27/02/2023	2,23%	7,67	351,00	345,53	345,53	351,00	36K	4
24/02/2023	0,28%	0,95	343,33	336,55	336,55	344,46	70K	8
23/02/2023	1,51%	5,10	342,38	342,38	336,16	342,38	47K	5
22/02/2023	-	-	337,28	342,74	337,00	342,74	13K	3

Date,Open,High,Low,Close,Volume
01-Dec-23,309.00,309.00,309.00,309.00,2163
30-Nov-23,308.00,308.00,306.00,306.00,14472
29-Nov-23,309.85,309.85,308.00,308.00,1547
28-Nov-23,308.00,308.00,308.00,308.00,308
27-Nov-23,303.29,305.35,303.29,305.35,10012
24-Nov-23,304.73,308.50,304.73,308.50,613
22-Nov-23,299.00,299.00,298.10,298.10,1793
21-Nov-23,301.00,301.00,300.82,300.82,60465
20-Nov-23,304.80,306.60,304.20,304.20,1524
17-Nov-23,305.00,305.00,305.00,305.00,1525
16-Nov-23,296.44,298.84,295.74,298.10,17910
14-Nov-23,306.30,306.30,306.30,306.30,47476
10-Nov-23,298.50,300.30,298.50,300.30,117588
09-Nov-23,296.50,296.50,296.50,296.50,296
07-Nov-23,303.50,303.50,299.30,301.24,37566
03-Nov-23,310.08,310.08,310.08,310.08,1240
27-Oct-23,305.61,308.45,304.18,308.45,1527
26-Oct-23,309.34,313.77,309.34,313.03,4379
25-Oct-23,322.31,322.31,318.00,318.00,640
24-Oct-23,328.66,328.66,323.94,323.94,974
23-Oct-23,327.36,327.69,327.36,327.69,655
19-Oct-23,332.18,335.58,332.18,335.58,3334
17-Oct-23,327.36,330.66,327.36,330.66,5617
16-Oct-23,326.42,327.93,324.16,324.16,1961
13-Oct-23,321.00,321.00,321.00,321.00,321
10-Oct-23,326.22,330.54,326.22,330.54,1309
05-Oct-23,334.24,334.24,330.00,330.00,1666
04-Oct-23,331.44,331.44,331.44,331.44,331
03-Oct-23,337.87,337.92,337.87,337.92,675
02-Oct-23,353.44,353.44,352.80,352.80,706
29-Sep-23,362.72,362.72,355.83,355.83,718
28-Sep-23,367.56,370.79,363.96,369.36,4056
26-Sep-23,354.49,354.49,354.49,354.49,354
25-Sep-23,365.67,365.67,365.67,365.67,365
22-Sep-23,363.30,364.68,357.57,357.57,16975
21-Sep-23,371.32,371.32,358.75,363.30,281709
19-Sep-23,350.05,350.05,347.01,347.01,4867
18-Sep-23,356.68,356.68,354.94,354.94,711
15-Sep-23,350.70,350.70,350.17,350.17,70490
13-Sep-23,357.67,357.67,357.67,357.67,34336
12-Sep-23,360.50,360.50,359.00,360.50,23342
11-Sep-23,354.06,354.06,349.89,352.80,77373
05-Sep-23,331.36,331.36,330.96,330.96,99360
01-Sep-23,327.01,329.17,327.01,329.17,26902
23-Aug-23,310.00,310.00,310.00,310.00,930
22-Aug-23,326.00,326.00,321.42,322.60,22419
14-Aug-23,337.96,338.00,336.60,338.00,53291
11-Aug-23,332.31,338.25,332.31,338.25,2020
10-Aug-23,327.36,330.66,327.36,330.66,2641
09-Aug-23,329.60,329.60,329.60,329.60,988
07-Aug-23,318.37,319.30,316.00,316.00,9870
04-Aug-23,309.07,311.86,308.76,310.28,9903
03-Aug-23,306.65,306.65,306.65,306.65,12572
01-Aug-23,305.45,308.30,303.30,308.30,95999
31-Jul-23,307.00,307.00,306.00,306.00,136787
28-Jul-23,305.88,305.88,305.88,305.88,2141
26-Jul-23,299.70,299.70,299.70,299.70,1198
24-Jul-23,297.88,301.00,297.88,301.00,5693
20-Jul-23,290.69,290.69,290.69,290.69,49126
19-Jul-23,281.40,281.40,280.99,281.40,49738
14-Jul-23,273.00,273.00,273.00,273.00,273
13-Jul-23,277.49,277.49,277.49,277.49,93791
06-Jul-23,275.80,280.28,275.80,280.28,6356
03-Jul-23,280.28,280.28,280.28,280.28,2802
30-Jun-23,279.16,279.16,279.16,279.16,279
27-Jun-23,276.73,276.74,276.73,276.74,96303
26-Jun-23,270.03,270.03,269.58,269.58,5670
23-Jun-23,266.24,266.24,265.98,265.98,32737
22-Jun-23,264.00,264.00,264.00,264.00,264
16-Jun-23,277.56,277.56,273.78,273.78,29024
15-Jun-23,272.70,274.96,272.69,274.96,20727
14-Jun-23,274.86,274.86,270.81,270.81,104013
13-Jun-23,278.32,278.32,278.32,278.32,278
12-Jun-23,274.96,274.96,274.96,274.96,1099
07-Jun-23,275.00,277.00,275.00,277.00,143440
06-Jun-23,266.50,267.53,266.19,266.19,48451
05-Jun-23,268.59,268.59,263.00,265.00,1870
02-Jun-23,268.59,268.59,268.59,268.59,49689
01-Jun-23,270.00,270.00,269.00,269.00,2153
31-May-23,274.80,274.80,274.80,274.80,274
30-May-23,286.52,286.52,286.52,286.52,286
29-May-23,285.82,285.82,285.82,285.82,285
23-May-23,282.24,282.24,282.24,282.24,846
22-May-23,280.00,280.00,280.00,280.00,25200
19-May-23,280.56,280.56,280.56,280.56,280
17-May-23,272.97,272.97,272.97,272.97,54594
16-May-23,271.12,271.12,271.12,271.12,2711
11-May-23,271.22,271.22,271.22,271.22,271
10-May-23,272.41,272.41,272.41,272.41,272
08-May-23,269.88,269.88,269.88,269.88,269
04-May-23,265.00,265.00,262.05,262.98,29712
03-May-23,272.07,272.07,271.00,271.00,1356
02-May-23,285.00,285.00,276.00,280.50,207681
28-Apr-23,284.51,285.00,284.51,285.00,15103
27-Apr-23,285.09,286.00,283.48,284.00,23001
26-Apr-23,297.00,297.10,294.00,297.10,5047
25-Apr-23,300.00,300.00,300.00,300.00,300
24-Apr-23,302.50,304.20,302.50,303.10,222496
20-Apr-23,308.50,308.50,308.50,308.50,308
19-Apr-23,315.52,315.52,308.15,313.60,313458
18-Apr-23,314.00,314.00,313.50,313.50,11286
17-Apr-23,323.00,323.00,318.00,318.00,641
14-Apr-23,327.36,327.36,327.36,327.36,327
13-Apr-23,329.00,329.00,321.00,327.36,4248
12-Apr-23,333.00,333.54,333.00,333.54,57701
05-Apr-23,327.60,340.00,322.50,340.00,48123
04-Apr-23,347.55,347.55,326.90,327.60,45830
03-Apr-23,351.05,351.05,347.55,347.55,278741
31-Mar-23,352.00,352.00,351.05,351.05,247723
30-Mar-23,348.01,349.80,348.01,349.80,38460
29-Mar-23,348.01,348.01,348.01,348.01,4524
28-Mar-23,351.22,352.58,351.22,352.58,1055
27-Mar-23,335.00,347.48,335.00,347.48,102994
24-Mar-23,336.35,337.40,336.35,337.40,4722
23-Mar-23,343.00,343.00,343.00,343.00,34300
22-Mar-23,350.35,350.35,348.60,348.60,1048
21-Mar-23,347.48,347.72,342.73,347.72,75212
20-Mar-23,336.93,340.23,335.94,337.92,50083
17-Mar-23,332.00,332.00,330.00,332.00,69520
16-Mar-23,327.50,333.30,327.50,333.30,33989
15-Mar-23,334.95,337.75,330.00,332.00,45551
14-Mar-23,338.30,353.50,338.30,343.74,379349
13-Mar-23,336.00,336.00,336.00,336.00,336
10-Mar-23,344.92,352.24,327.68,344.42,646530
09-Mar-23,352.38,353.72,344.42,344.42,36413
08-Mar-23,348.84,348.84,333.58,341.64,77079
07-Mar-23,356.00,356.00,356.00,356.00,712
03-Mar-23,367.20,368.74,367.20,368.74,53810
01-Mar-23,346.85,347.12,346.85,347.12,7286
28-Feb-23,353.53,353.53,346.85,346.85,2434
27-Feb-23,345.53,351.00,345.53,351.00,36133
24-Feb-23,336.55,344.46,336.55,343.33,70390
23-Feb-23,342.38,342.38,336.16,342.38,47333
22-Feb-23,342.74,342.74,337.00,337.28,13257

*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: VLOE34