Cotação atual, histórico e gráfico do papel: VRSN34

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 VRSN34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
24/01/2024	0,40%	1,00	252,50	252,50	252,50	252,50	3K	2
12/01/2024	-4,47%	-11,76	251,50	251,50	251,50	251,50	251	1
14/12/2023	3,24%	8,26	263,26	263,26	263,26	263,26	18K	1
16/11/2023	-4,67%	-12,50	255,00	250,03	250,03	255,00	505	2
19/10/2023	-2,20%	-6,02	267,50	267,83	267,50	268,26	189K	10
06/10/2023	3,56%	9,39	273,52	273,52	273,52	273,52	273	1
05/10/2023	5,89%	14,70	264,13	263,37	263,37	264,13	11K	2
11/09/2023	-3,39%	-8,75	249,43	249,43	249,43	249,43	5K	2
08/09/2023	0,73%	1,88	258,18	259,50	258,18	259,50	8K	3
16/08/2023	-6,80%	-18,70	256,30	256,83	256,30	256,83	15K	2
06/06/2023	-1,48%	-4,12	275,00	277,54	275,00	277,54	7K	2

02/06/2023	-0,65%	-1,83	279,12	279,12	279,12	279,12	6K	1
01/06/2023	-1,14%	-3,24	280,95	280,95	280,95	280,95	11K	1
30/05/2023	4,98%	13,47	284,19	283,50	283,50	285,98	266K	7
25/04/2023	1,09%	2,93	270,72	270,72	270,72	270,72	5K	1
17/04/2023	1,44%	3,79	267,79	267,79	267,79	267,79	5K	1
12/04/2023	0,54%	1,42	264,00	264,00	264,00	264,00	18K	3
30/03/2023	-1,10%	-2,91	262,58	262,58	262,58	262,58	5K	1
27/03/2023	-0,28%	-0,75	265,49	265,49	265,49	265,49	28K	1
23/03/2023	0,91%	2,39	266,24	266,24	266,24	266,24	5K	1
22/03/2023	2,71%	6,97	263,85	263,85	263,85	263,85	48K	1
20/03/2023	0,99%	2,53	256,88	256,88	256,88	256,88	22K	2
08/03/2023	-6,08%	-16,46	254,35	254,84	254,35	254,84	48K	4
25/01/2023	-1,62%	-4,45	270,81	270,81	270,81	270,81	1K	1
19/01/2023	2,26%	6,09	275,26	274,33	274,33	275,28	50K	4
06/01/2023	-2,01%	-5,51	269,17	269,17	269,17	269,17	1K	1
03/01/2023	2,07%	5,58	274,68	274,68	274,68	274,68	17K	2
27/12/2022	1,84%	4,85	269,10	269,10	269,10	269,10	2K	1
20/12/2022	2,99%	7,68	264,25	264,25	264,25	264,25	45K	1
08/12/2022	0,66%	1,69	256,57	255,42	255,42	256,57	60K	7
30/11/2022	-1,04%	-2,67	254,88	254,88	254,88	254,88	76K	1
29/11/2022	-2,59%	-6,86	257,55	257,55	257,55	257,55	2K	1
28/11/2022	-0,05%	-0,12	264,41	264,41	264,41	264,41	5K	1
17/11/2022	5,08%	12,80	264,53	264,53	264,53	264,53	45K	1
10/11/2022	13,62%	30,18	251,73	250,91	250,91	251,73	7K	2
04/11/2022	-4,50%	-10,44	221,55	222,72	221,55	222,72	38K	2
03/11/2022	-13,69%	-36,80	231,99	231,99	231,99	231,99	2K	1
28/10/2022	13,80%	32,59	268,79	268,79	268,79	268,79	13K	1
06/10/2022	0,29%	0,68	236,20	236,20	236,20	236,24	74K	4
26/09/2022	0,75%	1,76	235,52	235,52	235,52	235,52	28K	3
13/09/2022	-0,98%	-2,31	233,76	233,76	233,76	233,76	3K	2
31/08/2022	1,88%	4,36	236,07	235,51	235,51	236,07	75K	2
30/08/2022	-4,33%	-10,48	231,71	230,20	230,20	231,71	72K	3
26/08/2022	-2,83%	-7,06	242,19	242,19	242,19	242,19	1K	1
23/08/2022	-2,43%	-6,22	249,25	249,25	249,25	249,25	2K	1
12/08/2022	0,69%	1,75	255,47	255,47	255,47	255,47	1K	1
09/08/2022	6,88%	16,34	253,72	253,72	253,72	253,72	253	1
29/07/2022	-2,46%	-5,98	237,38	237,38	237,38	237,38	71K	1
25/07/2022	-1,25%	-3,09	243,36	248,80	243,36	248,80	21K	2
19/07/2022	3,62%	8,61	246,45	246,45	246,45	246,45	492	2
18/07/2022	1,36%	3,19	237,84	237,84	237,84	237,84	713	1
14/07/2022	-1,70%	-4,05	234,65	234,65	234,65	234,65	65K	1
06/07/2022	6,46%	14,48	238,70	238,70	238,70	238,70	60K	2
04/07/2022	1,31%	2,89	224,22	221,33	221,33	224,22	13K	2
24/06/2022	8,37%	17,10	221,33	220,71	220,71	221,33	101K	2
22/06/2022	-1,32%	-2,73	204,23	204,56	204,23	204,56	408	2
21/06/2022	-0,32%	-0,67	206,96	206,96	206,96	206,96	72K	1
13/06/2022	-0,24%	-0,49	207,63	207,63	207,63	207,63	207	1
31/05/2022	0,71%	1,47	208,12	208,12	208,12	208,12	23K	1
25/05/2022	2,75%	5,54	206,65	206,65	206,65	206,65	25K	1
24/05/2022	2,72%	5,32	201,11	201,11	201,11	201,11	201	1
20/05/2022	-14,09%	-32,10	195,79	195,79	195,79	195,79	33K	2
03/05/2022	1,90%	4,26	227,89	227,89	227,89	227,89	227	1
02/05/2022	1,29%	2,84	223,63	223,63	223,63	223,63	223	1
29/04/2022	-14,06%	-36,12	220,79	220,79	220,79	220,79	441	1
28/04/2022	3,38%	8,40	256,91	256,91	256,91	256,91	256	1
22/04/2022	0,57%	1,41	248,51	248,51	248,51	248,51	248	1
18/04/2022	-2,43%	-6,16	247,10	247,10	247,10	247,10	741	1
14/04/2022	-1,91%	-4,93	253,26	253,26	253,26	253,26	22K	2
06/04/2022	-1,29%	-3,37	258,19	258,19	258,19	258,19	25K	1
04/04/2022	-2,04%	-5,46	261,56	263,38	261,56	263,38	8K	2
31/03/2022	0,72%	1,91	267,02	267,02	267,02	267,02	267	1
30/03/2022	-0,44%	-1,17	265,11	265,11	265,11	265,11	6K	1
21/03/2022	-3,35%	-9,23	266,28	266,28	266,28	266,28	798	1
07/03/2022	0,92%	2,50	275,51	275,51	275,51	275,51	118K	1
04/03/2022	-0,39%	-1,08	273,01	273,01	273,01	273,01	273	1
25/02/2022	-3,85%	-10,98	274,09	274,09	274,09	274,09	112K	2
07/02/2022	-3,73%	-11,04	285,07	285,07	285,07	285,07	285	1
20/01/2022	-5,09%	-15,89	296,11	296,11	296,11	296,11	888	1
14/01/2022	-5,40%	-17,81	312,00	312,00	312,00	312,00	54K	2
11/01/2022	-5,77%	-20,19	329,81	334,56	329,81	334,56	28K	2
06/01/2022	-1,89%	-6,76	350,00	350,00	350,00	350,00	98K	2
04/01/2022	0,58%	2,06	356,76	356,76	356,76	356,76	1K	1
27/12/2021	0,11%	0,40	354,70	354,70	354,70	354,70	32K	1
23/12/2021	1,69%	5,90	354,30	354,30	354,30	354,30	99K	2
22/12/2021	0,84%	2,90	348,40	351,50	348,40	351,50	74K	2
20/12/2021	1,31%	4,47	345,50	345,50	345,50	345,50	16K	3
08/12/2021	-1,08%	-3,72	341,03	341,03	341,03	341,03	34K	1
07/12/2021	1,40%	4,75	344,75	344,86	344,75	344,86	66K	2
01/12/2021	-0,79%	-2,70	340,00	340,00	340,00	340,00	58K	1
29/11/2021	-0,38%	-1,30	342,70	342,70	342,70	342,70	31K	1
26/11/2021	6,97%	22,40	344,00	344,61	344,00	344,61	379K	4
05/11/2021	2,01%	6,33	321,60	321,60	321,60	321,60	321	1
01/11/2021	0,23%	0,72	315,27	315,23	315,23	315,27	1K	2
29/10/2021	5,66%	16,85	314,55	314,55	314,55	314,55	25K	1
27/10/2021	0,24%	0,70	297,70	296,73	296,73	298,41	51K	13
19/10/2021	2,75%	7,96	297,00	297,00	297,00	297,00	4K	1
13/10/2021	3,04%	8,54	289,04	289,04	289,04	289,04	26K	1
30/09/2021	-0,39%	-1,10	280,50	280,50	280,50	280,50	140K	3
21/09/2021	-4,34%	-12,77	281,60	281,98	281,60	281,98	70K	8
08/09/2021	5,57%	15,52	294,37	294,37	294,37	294,37	59K	1
31/08/2021	0,70%	1,93	278,85	278,85	278,85	278,85	836	1
25/08/2021	-0,60%	-1,68	276,92	276,92	276,92	276,92	830	1
17/08/2021	0,76%	2,09	278,60	278,60	278,60	278,60	557	1
10/08/2021	-1,20%	-3,36	276,51	276,51	276,51	276,51	1K	1
02/08/2021	-7,08%	-21,33	279,87	277,10	276,50	279,87	19K	5
20/07/2021	1,01%	3,00	301,20	301,20	301,20	301,20	602	1
19/07/2021	5,81%	16,38	298,20	298,20	298,20	298,20	10K	1
25/06/2021	3,02%	8,26	281,82	281,82	281,82	281,82	85K	1
16/06/2021	-1,94%	-5,42	273,56	277,90	273,56	277,90	663K	9
01/06/2021	-4,52%	-13,22	278,98	278,98	278,98	278,98	3K	1
27/05/2021	1,46%	4,20	292,20	292,20	292,20	292,20	1K	1
17/05/2021	-2,04%	-6,00	288,00	288,01	288,00	288,01	2K	2
06/05/2021	0,75%	2,20	294,00	294,00	294,00	294,00	1K	1
16/04/2021	0,01%	0,02	291,80	291,80	291,80	291,80	1K	1
12/04/2021	1,31%	3,78	291,78	291,78	291,78	291,78	29K	1
07/04/2021	0,51%	1,47	288,00	288,00	288,00	288,00	288	1
06/04/2021	6,40%	17,24	286,53	286,53	286,53	286,53	24K	1
16/03/2021	-2,08%	-5,71	269,29	269,29	269,29	269,29	148K	1
10/03/2021	-1,08%	-3,00	275,00	275,00	275,00	275,00	275	1
09/03/2021	2,73%	7,39	278,00	279,80	278,00	279,80	1K	2
26/02/2021	-0,01%	-0,03	270,61	267,01	266,50	270,61	241K	6
17/02/2021	2,17%	5,74	270,64	270,64	270,64	270,64	235K	1
12/01/2021	-2,66%	-7,24	264,90	264,90	264,90	264,90	264	1
08/01/2021	2,69%	7,14	272,14	272,14	272,14	272,14	122K	1
06/01/2021	-4,65%	-12,91	265,00	266,69	265,00	266,69	81K	2
04/01/2021	-2,49%	-7,09	277,91	277,91	277,91	277,91	83K	1
28/12/2020	2,85%	7,91	285,00	285,00	285,00	285,00	1K	1
22/12/2020	0,83%	2,29	277,09	277,09	277,09	277,09	277	1
21/12/2020	5,37%	14,00	274,80	260,80	260,80	274,80	1K	2
11/12/2020	0,35%	0,90	260,80	261,01	260,80	261,01	6K	2
03/12/2020	-9,21%	-26,36	259,90	258,08	258,08	259,90	96K	7
04/11/2020	2,76%	7,68	286,26	286,26	286,26	286,26	83K	1
28/10/2020	-	-	278,58	278,58	278,58	278,58	84K	1

Date,Open,High,Low,Close,Volume
24-Jan-24,252.50,252.50,252.50,252.50,2525
12-Jan-24,251.50,251.50,251.50,251.50,251
14-Dec-23,263.26,263.26,263.26,263.26,17901
16-Nov-23,250.03,255.00,250.03,255.00,505
19-Oct-23,267.83,268.26,267.50,267.50,188627
06-Oct-23,273.52,273.52,273.52,273.52,273
05-Oct-23,263.37,264.13,263.37,264.13,10550
11-Sep-23,249.43,249.43,249.43,249.43,4988
08-Sep-23,259.50,259.50,258.18,258.18,7771
16-Aug-23,256.83,256.83,256.30,256.30,14894
06-Jun-23,277.54,277.54,275.00,275.00,7165
02-Jun-23,279.12,279.12,279.12,279.12,5582
01-Jun-23,280.95,280.95,280.95,280.95,11238
30-May-23,283.50,285.98,283.50,284.19,265686
25-Apr-23,270.72,270.72,270.72,270.72,5414
17-Apr-23,267.79,267.79,267.79,267.79,5355
12-Apr-23,264.00,264.00,264.00,264.00,18480
30-Mar-23,262.58,262.58,262.58,262.58,5251
27-Mar-23,265.49,265.49,265.49,265.49,28141
23-Mar-23,266.24,266.24,266.24,266.24,5324
22-Mar-23,263.85,263.85,263.85,263.85,48284
20-Mar-23,256.88,256.88,256.88,256.88,22091
08-Mar-23,254.84,254.84,254.35,254.35,47863
25-Jan-23,270.81,270.81,270.81,270.81,1083
19-Jan-23,274.33,275.28,274.33,275.26,50013
06-Jan-23,269.17,269.17,269.17,269.17,1345
03-Jan-23,274.68,274.68,274.68,274.68,17304
27-Dec-22,269.10,269.10,269.10,269.10,1614
20-Dec-22,264.25,264.25,264.25,264.25,44922
08-Dec-22,255.42,256.57,255.42,256.57,59895
30-Nov-22,254.88,254.88,254.88,254.88,76464
29-Nov-22,257.55,257.55,257.55,257.55,1545
28-Nov-22,264.41,264.41,264.41,264.41,4759
17-Nov-22,264.53,264.53,264.53,264.53,44970
10-Nov-22,250.91,251.73,250.91,251.73,7036
04-Nov-22,222.72,222.72,221.55,221.55,38300
03-Nov-22,231.99,231.99,231.99,231.99,2087
28-Oct-22,268.79,268.79,268.79,268.79,13439
06-Oct-22,236.20,236.24,236.20,236.20,73695
26-Sep-22,235.52,235.52,235.52,235.52,27791
13-Sep-22,233.76,233.76,233.76,233.76,3038
31-Aug-22,235.51,236.07,235.51,236.07,75138
30-Aug-22,230.20,231.71,230.20,231.71,72072
26-Aug-22,242.19,242.19,242.19,242.19,1453
23-Aug-22,249.25,249.25,249.25,249.25,1744
12-Aug-22,255.47,255.47,255.47,255.47,1277
09-Aug-22,253.72,253.72,253.72,253.72,253
29-Jul-22,237.38,237.38,237.38,237.38,71214
25-Jul-22,248.80,248.80,243.36,243.36,21364
19-Jul-22,246.45,246.45,246.45,246.45,492
18-Jul-22,237.84,237.84,237.84,237.84,713
14-Jul-22,234.65,234.65,234.65,234.65,64998
06-Jul-22,238.70,238.70,238.70,238.70,59913
04-Jul-22,221.33,224.22,221.33,224.22,13366
24-Jun-22,220.71,221.33,220.71,221.33,101491
22-Jun-22,204.56,204.56,204.23,204.23,408
21-Jun-22,206.96,206.96,206.96,206.96,71815
13-Jun-22,207.63,207.63,207.63,207.63,207
31-May-22,208.12,208.12,208.12,208.12,23101
25-May-22,206.65,206.65,206.65,206.65,25004
24-May-22,201.11,201.11,201.11,201.11,201
20-May-22,195.79,195.79,195.79,195.79,33088
03-May-22,227.89,227.89,227.89,227.89,227
02-May-22,223.63,223.63,223.63,223.63,223
29-Apr-22,220.79,220.79,220.79,220.79,441
28-Apr-22,256.91,256.91,256.91,256.91,256
22-Apr-22,248.51,248.51,248.51,248.51,248
18-Apr-22,247.10,247.10,247.10,247.10,741
14-Apr-22,253.26,253.26,253.26,253.26,22033
06-Apr-22,258.19,258.19,258.19,258.19,25044
04-Apr-22,263.38,263.38,261.56,261.56,8162
31-Mar-22,267.02,267.02,267.02,267.02,267
30-Mar-22,265.11,265.11,265.11,265.11,6362
21-Mar-22,266.28,266.28,266.28,266.28,798
07-Mar-22,275.51,275.51,275.51,275.51,117642
04-Mar-22,273.01,273.01,273.01,273.01,273
25-Feb-22,274.09,274.09,274.09,274.09,112102
07-Feb-22,285.07,285.07,285.07,285.07,285
20-Jan-22,296.11,296.11,296.11,296.11,888
14-Jan-22,312.00,312.00,312.00,312.00,53976
11-Jan-22,334.56,334.56,329.81,329.81,28368
06-Jan-22,350.00,350.00,350.00,350.00,98000
04-Jan-22,356.76,356.76,356.76,356.76,1070
27-Dec-21,354.70,354.70,354.70,354.70,31923
23-Dec-21,354.30,354.30,354.30,354.30,99204
22-Dec-21,351.50,351.50,348.40,348.40,73691
20-Dec-21,345.50,345.50,345.50,345.50,15547
08-Dec-21,341.03,341.03,341.03,341.03,34103
07-Dec-21,344.86,344.86,344.75,344.75,65512
01-Dec-21,340.00,340.00,340.00,340.00,57800
29-Nov-21,342.70,342.70,342.70,342.70,30843
26-Nov-21,344.61,344.61,344.00,344.00,379041
05-Nov-21,321.60,321.60,321.60,321.60,321
01-Nov-21,315.23,315.27,315.23,315.27,1261
29-Oct-21,314.55,314.55,314.55,314.55,25164
27-Oct-21,296.73,298.41,296.73,297.70,51117
19-Oct-21,297.00,297.00,297.00,297.00,4455
13-Oct-21,289.04,289.04,289.04,289.04,26013
30-Sep-21,280.50,280.50,280.50,280.50,140250
21-Sep-21,281.98,281.98,281.60,281.60,70476
08-Sep-21,294.37,294.37,294.37,294.37,58874
31-Aug-21,278.85,278.85,278.85,278.85,836
25-Aug-21,276.92,276.92,276.92,276.92,830
17-Aug-21,278.60,278.60,278.60,278.60,557
10-Aug-21,276.51,276.51,276.51,276.51,1106
02-Aug-21,277.10,279.87,276.50,279.87,18836
20-Jul-21,301.20,301.20,301.20,301.20,602
19-Jul-21,298.20,298.20,298.20,298.20,10138
25-Jun-21,281.82,281.82,281.82,281.82,84546
16-Jun-21,277.90,277.90,273.56,273.56,663194
01-Jun-21,278.98,278.98,278.98,278.98,2789
27-May-21,292.20,292.20,292.20,292.20,1461
17-May-21,288.01,288.01,288.00,288.00,2304
06-May-21,294.00,294.00,294.00,294.00,1176
16-Apr-21,291.80,291.80,291.80,291.80,1459
12-Apr-21,291.78,291.78,291.78,291.78,29178
07-Apr-21,288.00,288.00,288.00,288.00,288
06-Apr-21,286.53,286.53,286.53,286.53,23781
16-Mar-21,269.29,269.29,269.29,269.29,148109
10-Mar-21,275.00,275.00,275.00,275.00,275
09-Mar-21,279.80,279.80,278.00,278.00,1393
26-Feb-21,267.01,270.61,266.50,270.61,240969
17-Feb-21,270.64,270.64,270.64,270.64,235456
12-Jan-21,264.90,264.90,264.90,264.90,264
08-Jan-21,272.14,272.14,272.14,272.14,122463
06-Jan-21,266.69,266.69,265.00,265.00,80802
04-Jan-21,277.91,277.91,277.91,277.91,83373
28-Dec-20,285.00,285.00,285.00,285.00,1140
22-Dec-20,277.09,277.09,277.09,277.09,277
21-Dec-20,260.80,274.80,260.80,274.80,1071
11-Dec-20,261.01,261.01,260.80,260.80,6261
03-Dec-20,258.08,259.90,258.08,259.90,95504
04-Nov-20,286.26,286.26,286.26,286.26,83015
28-Oct-20,278.58,278.58,278.58,278.58,83574

*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: VRSN34