Cotação atual, histórico e gráfico do papel: VPPR11

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 VPPR11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
15/08/2025	-1,01%	-0,13	12,70	12,80	12,70	12,80	17K	80
14/08/2025	0,23%	0,03	12,83	12,83	12,70	12,83	82K	127
13/08/2025	0,39%	0,05	12,80	12,75	12,70	12,80	93K	128
12/08/2025	0,08%	0,01	12,75	12,74	12,61	12,75	64K	196
11/08/2025	0,31%	0,04	12,74	12,70	12,70	12,74	57K	129
08/08/2025	0,00%	0,00	12,70	12,70	12,70	12,72	33K	90
07/08/2025	-0,24%	-0,03	12,70	12,70	12,70	12,75	51K	108

06/08/2025	-0,16%	-0,02	12,73	12,75	12,70	12,75	45K	516
05/08/2025	0,39%	0,05	12,75	12,70	12,55	12,75	159K	216
04/08/2025	0,40%	0,05	12,70	12,61	12,52	12,70	54K	141
01/08/2025	0,40%	0,05	12,65	12,60	12,51	12,65	77K	157
31/07/2025	0,88%	0,11	12,60	12,52	12,33	12,60	51K	77
30/07/2025	2,29%	0,28	12,49	12,21	12,21	12,53	108K	173
29/07/2025	0,00%	0,00	12,21	12,43	12,21	12,53	71K	97
28/07/2025	-2,94%	-0,37	12,21	12,64	12,21	12,64	66K	137
25/07/2025	-1,10%	-0,14	12,58	12,59	12,58	12,70	57K	195
24/07/2025	-0,31%	-0,04	12,72	12,59	12,58	12,75	33K	132
23/07/2025	0,08%	0,01	12,76	12,50	12,40	12,78	414K	176
22/07/2025	2,08%	0,26	12,75	12,16	12,11	12,75	111K	183
21/07/2025	3,22%	0,39	12,49	12,10	12,10	12,49	178K	254
18/07/2025	-0,17%	-0,02	12,10	12,11	12,10	12,24	69K	157
17/07/2025	-0,82%	-0,10	12,12	12,11	12,11	12,38	27K	161
16/07/2025	-2,16%	-0,27	12,22	12,50	12,21	12,70	38K	185
15/07/2025	-0,08%	-0,01	12,49	12,63	12,30	12,63	65K	726
14/07/2025	-1,57%	-0,20	12,50	12,70	12,45	12,70	160K	187
11/07/2025	-1,09%	-0,14	12,70	12,53	12,53	12,84	156K	326
10/07/2025	0,47%	0,06	12,84	12,71	12,48	12,84	66K	123
09/07/2025	-1,39%	-0,18	12,78	12,70	12,52	13,00	559K	116
08/07/2025	3,68%	0,46	12,96	12,50	12,41	12,96	77K	198
07/07/2025	0,00%	0,00	12,50	12,50	12,50	12,71	101K	339
04/07/2025	-1,03%	-0,13	12,50	12,67	12,50	12,75	60K	286
03/07/2025	-0,24%	-0,03	12,63	12,64	12,63	12,69	48K	141
02/07/2025	-2,62%	-0,34	12,66	12,86	12,63	12,86	46K	308
01/07/2025	2,77%	0,35	13,00	12,78	12,50	13,01	163K	308
27/06/2025	0,00%	0,00	12,65	12,65	12,65	12,86	103K	249
26/06/2025	-0,78%	-0,10	12,65	12,65	12,65	12,76	135K	1.096
25/06/2025	0,39%	0,05	12,75	12,65	12,65	12,75	2M	230
24/06/2025	0,40%	0,05	12,70	12,65	12,65	12,85	47K	232
23/06/2025	-2,01%	-0,26	12,65	12,91	12,65	12,91	87K	414
20/06/2025	0,16%	0,02	12,91	12,77	12,65	12,91	46K	119
18/06/2025	0,31%	0,04	12,89	12,77	12,75	12,98	26K	205
17/06/2025	0,78%	0,10	12,85	12,66	12,65	12,85	74K	187
16/06/2025	0,79%	0,10	12,75	12,65	12,65	12,76	349K	283
13/06/2025	-1,33%	-0,17	12,65	12,93	12,65	12,95	89K	284
12/06/2025	0,00%	0,00	12,82	12,87	12,80	12,89	48K	270
11/06/2025	-0,54%	-0,07	12,82	12,78	12,70	13,01	114K	386
10/06/2025	-0,46%	-0,06	12,89	12,88	12,65	12,95	57K	976
09/06/2025	1,01%	0,13	12,95	12,82	12,79	12,95	60K	177
06/06/2025	0,00%	0,00	12,82	12,83	12,82	12,94	132K	294
05/06/2025	-1,54%	-0,20	12,82	12,85	12,80	13,02	259K	284
04/06/2025	-0,23%	-0,03	13,02	12,85	12,85	13,02	50K	203
03/06/2025	0,38%	0,05	13,05	13,00	12,85	13,20	51K	129
02/06/2025	-0,76%	-0,10	13,00	12,88	12,85	13,05	201K	357
30/05/2025	0,00%	0,00	13,10	12,87	12,85	13,10	71K	213
29/05/2025	-0,83%	-0,11	13,10	12,86	12,85	13,15	27K	109
28/05/2025	2,01%	0,26	13,21	12,88	12,80	13,21	100K	261
27/05/2025	0,47%	0,06	12,95	12,94	12,83	13,00	873K	206
26/05/2025	-0,39%	-0,05	12,89	12,94	12,89	12,98	78K	288
23/05/2025	-0,46%	-0,06	12,94	13,00	12,94	13,00	40K	267
22/05/2025	0,00%	0,00	13,00	12,94	12,94	13,02	48K	218
21/05/2025	0,46%	0,06	13,00	12,94	12,94	13,00	55K	104
20/05/2025	-0,46%	-0,06	12,94	13,03	12,92	13,04	70K	263
19/05/2025	0,00%	0,00	13,00	13,00	12,90	13,05	51K	117
16/05/2025	0,00%	0,00	13,00	13,00	12,94	13,01	43K	322
15/05/2025	0,00%	0,00	13,00	13,00	13,00	13,10	72K	193
14/05/2025	0,00%	0,00	13,00	13,00	12,98	13,03	51K	160
13/05/2025	-0,84%	-0,11	13,00	13,12	12,93	13,16	91K	118
12/05/2025	0,00%	0,00	13,11	13,11	13,10	13,14	48K	118
09/05/2025	0,00%	0,00	13,11	13,11	13,11	13,13	1M	104
08/05/2025	0,00%	0,00	13,11	13,12	12,98	13,12	41K	656
07/05/2025	-0,08%	-0,01	13,11	13,11	13,11	13,12	30K	61
06/05/2025	0,92%	0,12	13,12	13,01	12,92	13,13	78K	161
05/05/2025	-0,76%	-0,10	13,00	13,10	12,97	13,11	107K	324
02/05/2025	0,00%	0,00	13,10	13,10	12,98	13,11	45K	107
30/04/2025	0,00%	0,00	13,10	13,10	13,10	13,20	55K	92
29/04/2025	0,00%	0,00	13,10	13,00	12,90	13,15	89K	125
28/04/2025	0,46%	0,06	13,10	13,04	12,89	13,20	2M	107
25/04/2025	-0,46%	-0,06	13,04	13,11	12,91	13,11	65K	99
24/04/2025	0,00%	0,00	13,10	13,10	12,96	13,14	156K	107
23/04/2025	0,00%	0,00	13,10	13,21	12,96	13,21	115K	192
22/04/2025	-0,08%	-0,01	13,10	13,09	13,09	13,45	27K	158
17/04/2025	0,15%	0,02	13,11	13,09	13,09	13,15	74K	98
16/04/2025	-0,08%	-0,01	13,09	13,10	13,01	13,14	43K	102
15/04/2025	0,00%	0,00	13,10	13,09	12,96	13,10	32K	185
14/04/2025	0,38%	0,05	13,10	13,05	12,96	13,10	52K	132
11/04/2025	0,00%	0,00	13,05	12,96	12,96	13,08	21K	500
10/04/2025	0,69%	0,09	13,05	12,96	12,96	13,06	57K	102
09/04/2025	-0,31%	-0,04	12,96	13,02	12,89	13,08	52K	102
08/04/2025	-0,38%	-0,05	13,00	13,10	12,89	13,10	39K	71
07/04/2025	-0,99%	-0,13	13,05	13,11	13,00	13,18	49K	111
04/04/2025	0,53%	0,07	13,18	13,12	13,11	13,20	3M	70
03/04/2025	0,54%	0,07	13,11	13,00	13,00	13,35	2M	97
02/04/2025	-0,08%	-0,01	13,04	12,91	12,91	13,05	34K	98
01/04/2025	0,08%	0,01	13,05	13,04	12,89	13,05	72K	109
31/03/2025	0,31%	0,04	13,04	13,00	13,00	13,06	81K	101
28/03/2025	0,23%	0,03	13,00	12,95	12,89	13,04	59K	82
27/03/2025	0,62%	0,08	12,97	12,89	12,89	12,97	47K	352
26/03/2025	0,00%	0,00	12,89	12,89	12,65	12,93	354K	146
25/03/2025	-0,08%	-0,01	12,89	12,90	12,71	12,93	85K	373
24/03/2025	0,00%	0,00	12,90	12,90	12,80	12,94	74K	481
21/03/2025	0,00%	0,00	12,90	12,90	12,79	12,93	159K	376
20/03/2025	0,00%	0,00	12,90	12,73	12,71	12,91	102K	208
19/03/2025	0,08%	0,01	12,90	12,89	12,67	12,90	84K	152
18/03/2025	-0,08%	-0,01	12,89	12,90	12,65	12,90	94K	316
17/03/2025	0,08%	0,01	12,90	12,84	12,60	12,92	89K	1.161
14/03/2025	0,16%	0,02	12,89	12,81	12,80	12,91	39K	119
13/03/2025	0,55%	0,07	12,87	12,80	12,80	12,87	60K	87
12/03/2025	-0,08%	-0,01	12,80	12,81	12,80	12,87	25K	234
11/03/2025	0,08%	0,01	12,81	12,70	12,70	13,00	50K	259
10/03/2025	0,71%	0,09	12,80	12,72	12,70	12,84	46K	121
07/03/2025	-0,86%	-0,11	12,71	12,71	12,70	12,85	91K	180
06/03/2025	0,79%	0,10	12,82	12,70	12,70	12,85	190K	897
05/03/2025	0,16%	0,02	12,72	12,70	12,70	12,85	77K	1.088
28/02/2025	1,44%	0,18	12,70	12,52	12,51	12,74	112K	617
27/02/2025	-2,26%	-0,29	12,52	12,81	12,50	12,90	79K	550
26/02/2025	0,08%	0,01	12,81	12,54	12,50	12,85	55K	352
25/02/2025	0,00%	0,00	12,80	12,55	12,41	12,80	111K	455
24/02/2025	-0,78%	-0,10	12,80	12,90	12,50	12,90	384K	837
21/02/2025	0,00%	0,00	12,90	12,64	12,50	12,90	64K	455
20/02/2025	0,39%	0,05	12,90	12,61	12,50	12,90	107K	553
19/02/2025	0,00%	0,00	12,85	12,72	12,58	12,85	337K	206
18/02/2025	0,00%	0,00	12,85	12,59	12,44	12,85	80K	166
17/02/2025	-0,23%	-0,03	12,85	12,62	12,41	12,87	103K	224
14/02/2025	0,00%	0,00	12,88	12,62	12,41	12,90	132K	726
13/02/2025	2,79%	0,35	12,88	12,51	12,41	12,92	71K	464
12/02/2025	0,89%	0,11	12,53	12,42	12,41	12,65	50K	125
11/02/2025	-0,64%	-0,08	12,42	12,50	12,36	12,65	59K	629
10/02/2025	-0,79%	-0,10	12,50	12,51	12,50	12,65	76K	551
07/02/2025	-0,40%	-0,05	12,60	12,50	12,50	12,60	64K	172
06/02/2025	0,40%	0,05	12,65	12,34	12,31	12,67	34K	142
05/02/2025	-	-	12,60	12,65	11,41	12,65	82K	117

Date,Open,High,Low,Close,Volume
15-Aug-25,12.80,12.80,12.70,12.70,16603
14-Aug-25,12.83,12.83,12.70,12.83,81629
13-Aug-25,12.75,12.80,12.70,12.80,93266
12-Aug-25,12.74,12.75,12.61,12.75,64042
11-Aug-25,12.70,12.74,12.70,12.74,56711
08-Aug-25,12.70,12.72,12.70,12.70,33343
07-Aug-25,12.70,12.75,12.70,12.70,51392
06-Aug-25,12.75,12.75,12.70,12.73,44511
05-Aug-25,12.70,12.75,12.55,12.75,159370
04-Aug-25,12.61,12.70,12.52,12.70,53521
01-Aug-25,12.60,12.65,12.51,12.65,77126
31-Jul-25,12.52,12.60,12.33,12.60,50925
30-Jul-25,12.21,12.53,12.21,12.49,107966
29-Jul-25,12.43,12.53,12.21,12.21,70865
28-Jul-25,12.64,12.64,12.21,12.21,66093
25-Jul-25,12.59,12.70,12.58,12.58,56962
24-Jul-25,12.59,12.75,12.58,12.72,32970
23-Jul-25,12.50,12.78,12.40,12.76,414150
22-Jul-25,12.16,12.75,12.11,12.75,110821
21-Jul-25,12.10,12.49,12.10,12.49,178246
18-Jul-25,12.11,12.24,12.10,12.10,69113
17-Jul-25,12.11,12.38,12.11,12.12,27314
16-Jul-25,12.50,12.70,12.21,12.22,38366
15-Jul-25,12.63,12.63,12.30,12.49,64749
14-Jul-25,12.70,12.70,12.45,12.50,160179
11-Jul-25,12.53,12.84,12.53,12.70,155708
10-Jul-25,12.71,12.84,12.48,12.84,65824
09-Jul-25,12.70,13.00,12.52,12.78,558797
08-Jul-25,12.50,12.96,12.41,12.96,77280
07-Jul-25,12.50,12.71,12.50,12.50,101003
04-Jul-25,12.67,12.75,12.50,12.50,60151
03-Jul-25,12.64,12.69,12.63,12.63,47770
02-Jul-25,12.86,12.86,12.63,12.66,46278
01-Jul-25,12.78,13.01,12.50,13.00,162926
27-Jun-25,12.65,12.86,12.65,12.65,103022
26-Jun-25,12.65,12.76,12.65,12.65,134925
25-Jun-25,12.65,12.75,12.65,12.75,1953139
24-Jun-25,12.65,12.85,12.65,12.70,47142
23-Jun-25,12.91,12.91,12.65,12.65,86741
20-Jun-25,12.77,12.91,12.65,12.91,46209
18-Jun-25,12.77,12.98,12.75,12.89,25626
17-Jun-25,12.66,12.85,12.65,12.85,74493
16-Jun-25,12.65,12.76,12.65,12.75,349097
13-Jun-25,12.93,12.95,12.65,12.65,89091
12-Jun-25,12.87,12.89,12.80,12.82,47909
11-Jun-25,12.78,13.01,12.70,12.82,114008
10-Jun-25,12.88,12.95,12.65,12.89,56830
09-Jun-25,12.82,12.95,12.79,12.95,60452
06-Jun-25,12.83,12.94,12.82,12.82,132223
05-Jun-25,12.85,13.02,12.80,12.82,259432
04-Jun-25,12.85,13.02,12.85,13.02,49596
03-Jun-25,13.00,13.20,12.85,13.05,51462
02-Jun-25,12.88,13.05,12.85,13.00,201419
30-May-25,12.87,13.10,12.85,13.10,71256
29-May-25,12.86,13.15,12.85,13.10,27298
28-May-25,12.88,13.21,12.80,13.21,99749
27-May-25,12.94,13.00,12.83,12.95,872864
26-May-25,12.94,12.98,12.89,12.89,77680
23-May-25,13.00,13.00,12.94,12.94,40064
22-May-25,12.94,13.02,12.94,13.00,48373
21-May-25,12.94,13.00,12.94,13.00,55237
20-May-25,13.03,13.04,12.92,12.94,70329
19-May-25,13.00,13.05,12.90,13.00,51310
16-May-25,13.00,13.01,12.94,13.00,43012
15-May-25,13.00,13.10,13.00,13.00,71796
14-May-25,13.00,13.03,12.98,13.00,51300
13-May-25,13.12,13.16,12.93,13.00,90937
12-May-25,13.11,13.14,13.10,13.11,47972
09-May-25,13.11,13.13,13.11,13.11,1313690
08-May-25,13.12,13.12,12.98,13.11,41499
07-May-25,13.11,13.12,13.11,13.11,30050
06-May-25,13.01,13.13,12.92,13.12,78287
05-May-25,13.10,13.11,12.97,13.00,106729
02-May-25,13.10,13.11,12.98,13.10,45194
30-Apr-25,13.10,13.20,13.10,13.10,55306
29-Apr-25,13.00,13.15,12.90,13.10,89327
28-Apr-25,13.04,13.20,12.89,13.10,1771268
25-Apr-25,13.11,13.11,12.91,13.04,65253
24-Apr-25,13.10,13.14,12.96,13.10,155600
23-Apr-25,13.21,13.21,12.96,13.10,115242
22-Apr-25,13.09,13.45,13.09,13.10,26584
17-Apr-25,13.09,13.15,13.09,13.11,73524
16-Apr-25,13.10,13.14,13.01,13.09,42676
15-Apr-25,13.09,13.10,12.96,13.10,32481
14-Apr-25,13.05,13.10,12.96,13.10,52001
11-Apr-25,12.96,13.08,12.96,13.05,21133
10-Apr-25,12.96,13.06,12.96,13.05,56732
09-Apr-25,13.02,13.08,12.89,12.96,52361
08-Apr-25,13.10,13.10,12.89,13.00,39125
07-Apr-25,13.11,13.18,13.00,13.05,48668
04-Apr-25,13.12,13.20,13.11,13.18,3324627
03-Apr-25,13.00,13.35,13.00,13.11,1965842
02-Apr-25,12.91,13.05,12.91,13.04,34083
01-Apr-25,13.04,13.05,12.89,13.05,72035
31-Mar-25,13.00,13.06,13.00,13.04,80763
28-Mar-25,12.95,13.04,12.89,13.00,58534
27-Mar-25,12.89,12.97,12.89,12.97,47278
26-Mar-25,12.89,12.93,12.65,12.89,353580
25-Mar-25,12.90,12.93,12.71,12.89,84834
24-Mar-25,12.90,12.94,12.80,12.90,73925
21-Mar-25,12.90,12.93,12.79,12.90,159344
20-Mar-25,12.73,12.91,12.71,12.90,101731
19-Mar-25,12.89,12.90,12.67,12.90,84251
18-Mar-25,12.90,12.90,12.65,12.89,93705
17-Mar-25,12.84,12.92,12.60,12.90,88655
14-Mar-25,12.81,12.91,12.80,12.89,39041
13-Mar-25,12.80,12.87,12.80,12.87,60024
12-Mar-25,12.81,12.87,12.80,12.80,25432
11-Mar-25,12.70,13.00,12.70,12.81,49698
10-Mar-25,12.72,12.84,12.70,12.80,46338
07-Mar-25,12.71,12.85,12.70,12.71,91201
06-Mar-25,12.70,12.85,12.70,12.82,189953
05-Mar-25,12.70,12.85,12.70,12.72,76686
28-Feb-25,12.52,12.74,12.51,12.70,112328
27-Feb-25,12.81,12.90,12.50,12.52,78993
26-Feb-25,12.54,12.85,12.50,12.81,55326
25-Feb-25,12.55,12.80,12.41,12.80,110887
24-Feb-25,12.90,12.90,12.50,12.80,384182
21-Feb-25,12.64,12.90,12.50,12.90,64409
20-Feb-25,12.61,12.90,12.50,12.90,107190
19-Feb-25,12.72,12.85,12.58,12.85,336838
18-Feb-25,12.59,12.85,12.44,12.85,79902
17-Feb-25,12.62,12.87,12.41,12.85,103300
14-Feb-25,12.62,12.90,12.41,12.88,132114
13-Feb-25,12.51,12.92,12.41,12.88,70586
12-Feb-25,12.42,12.65,12.41,12.53,50452
11-Feb-25,12.50,12.65,12.36,12.42,59216
10-Feb-25,12.51,12.65,12.50,12.50,76310
07-Feb-25,12.50,12.60,12.50,12.60,63669
06-Feb-25,12.34,12.67,12.31,12.65,33703
05-Feb-25,12.65,12.65,11.41,12.60,82106

*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: VPPR11