Cotação atual, histórico e gráfico do papel: VRTX34

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 VRTX34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
29/04/2025	1,41%	9,86	707,85	707,85	707,85	707,85	1K	1
28/04/2025	0,07%	0,48	697,99	697,99	697,99	697,99	697	1
25/04/2025	0,26%	1,80	697,51	699,84	697,51	700,22	7K	3
24/04/2025	-0,79%	-5,57	695,71	695,47	695,47	695,71	3K	2
23/04/2025	0,17%	1,17	701,28	701,28	701,28	701,28	1K	1
22/04/2025	-1,59%	-11,30	700,11	707,77	700,11	707,77	18K	2
17/04/2025	-0,86%	-6,18	711,41	711,41	711,41	711,41	2K	1

16/04/2025	-2,39%	-17,55	717,59	717,59	717,59	717,59	717	1
15/04/2025	1,32%	9,59	735,14	735,14	735,14	735,14	2K	1
14/04/2025	2,75%	19,45	725,55	725,55	725,55	725,55	15K	1
11/04/2025	1,44%	10,02	706,10	706,10	706,10	706,10	706	1
10/04/2025	-1,21%	-8,51	696,08	694,59	694,59	696,08	7K	2
09/04/2025	-0,22%	-1,57	704,59	704,59	704,59	704,59	4K	1
08/04/2025	0,40%	2,82	706,16	706,16	706,16	706,16	2K	1
07/04/2025	1,18%	8,22	703,34	691,38	691,38	703,34	6K	2
04/04/2025	1,26%	8,66	695,12	695,12	695,12	695,12	33K	3
03/04/2025	0,18%	1,21	686,46	686,46	686,46	686,46	3K	1
02/04/2025	-1,02%	-7,05	685,25	685,25	685,25	685,25	103K	1
31/03/2025	-2,88%	-20,50	692,30	682,00	682,00	692,30	25K	3
28/03/2025	-1,22%	-8,77	712,80	712,80	712,80	712,80	712	1
27/03/2025	0,80%	5,74	721,57	721,57	721,57	721,57	3K	1
26/03/2025	-0,95%	-6,83	715,83	715,83	715,83	715,83	20K	1
25/03/2025	-1,74%	-12,83	722,66	721,00	721,00	722,66	74K	2
24/03/2025	2,27%	16,29	735,49	735,49	735,49	735,49	2K	1
21/03/2025	-0,26%	-1,87	719,20	719,53	719,20	719,53	76K	2
20/03/2025	0,13%	0,97	721,07	721,07	721,07	721,07	3K	1
19/03/2025	-1,10%	-8,04	720,10	724,52	720,10	724,52	3K	2
18/03/2025	-0,05%	-0,34	728,14	730,00	728,14	730,62	222K	4
17/03/2025	1,02%	7,35	728,48	721,13	721,13	728,48	7K	2
14/03/2025	-1,07%	-7,78	721,13	731,50	717,49	731,55	266K	54
13/03/2025	1,81%	12,95	728,91	727,00	727,00	728,91	3K	2
12/03/2025	0,24%	1,70	715,96	715,96	715,96	715,96	1K	1
11/03/2025	-2,36%	-17,28	714,26	731,00	714,26	731,00	3K	2
10/03/2025	3,16%	22,44	731,54	731,54	731,54	731,54	4K	1
07/03/2025	-0,33%	-2,35	709,10	698,80	695,43	710,30	425K	404
05/03/2025	1,48%	10,36	711,45	711,45	711,45	711,45	4K	1
28/02/2025	0,42%	2,91	701,09	698,20	698,20	701,09	177K	3
27/02/2025	0,71%	4,93	698,18	698,18	698,18	698,18	2K	1
26/02/2025	1,14%	7,82	693,25	693,25	693,25	693,25	1K	1
25/02/2025	-1,14%	-7,90	685,43	685,43	685,43	685,43	685	1
21/02/2025	1,20%	8,22	693,33	689,45	689,45	693,33	3K	2
20/02/2025	3,06%	20,37	685,11	685,11	685,11	685,11	1K	1
19/02/2025	1,95%	12,72	664,74	664,74	664,74	664,74	664	1
18/02/2025	-1,22%	-8,07	652,02	655,20	652,02	655,20	1K	2
14/02/2025	-0,95%	-6,30	660,09	660,09	660,09	660,09	3K	1
13/02/2025	0,66%	4,39	666,39	650,00	650,00	666,39	8K	2
11/02/2025	-2,44%	-16,55	662,00	662,00	662,00	662,00	3K	1
10/02/2025	-1,01%	-6,93	678,55	678,55	678,55	678,55	1K	1
07/02/2025	-2,21%	-15,49	685,48	685,48	685,48	685,48	1K	1
06/02/2025	-1,39%	-9,91	700,97	700,97	700,97	700,97	1K	1
05/02/2025	2,84%	19,63	710,88	704,37	704,20	710,88	237K	4
04/02/2025	1,51%	10,31	691,25	691,25	691,25	691,25	2K	1
03/02/2025	1,04%	7,02	680,94	680,94	680,94	680,94	14K	1
31/01/2025	4,24%	27,39	673,92	670,83	670,83	673,92	3K	2
30/01/2025	0,30%	1,91	646,53	646,53	646,53	646,53	2K	1
29/01/2025	-1,31%	-8,58	644,62	644,62	644,62	644,62	1K	1
28/01/2025	-0,94%	-6,19	653,20	653,20	653,20	653,20	653	1
27/01/2025	2,17%	13,99	659,39	659,39	659,39	659,39	3K	1
24/01/2025	0,72%	4,64	645,40	645,40	645,40	645,40	645	1
23/01/2025	0,13%	0,85	640,76	640,76	640,76	640,76	640	1
22/01/2025	-1,28%	-8,30	639,91	639,91	639,91	639,91	2K	1
20/01/2025	-0,20%	-1,29	648,21	648,21	648,21	648,21	1K	1
17/01/2025	3,06%	19,26	649,50	646,76	646,76	649,50	4K	4
16/01/2025	-1,40%	-8,92	630,24	633,76	630,24	633,76	2K	2
15/01/2025	2,06%	12,92	639,16	634,32	634,32	639,16	5K	2
14/01/2025	-0,54%	-3,42	626,24	629,53	626,24	629,78	64K	4
13/01/2025	0,79%	4,94	629,66	629,66	629,66	629,66	1K	1
10/01/2025	-0,45%	-2,83	624,72	624,72	624,72	624,72	2K	1
08/01/2025	1,52%	9,41	627,55	629,92	627,55	629,92	253K	3
07/01/2025	0,86%	5,27	618,14	609,28	609,28	623,72	155K	231
06/01/2025	-1,50%	-9,36	612,87	612,87	612,87	612,87	2K	1
02/01/2025	0,77%	4,75	622,23	631,07	622,23	631,78	6K	3
30/12/2024	-2,57%	-16,30	617,48	617,48	617,48	617,48	5K	1
27/12/2024	0,64%	4,01	633,78	633,78	633,78	633,78	3K	1
26/12/2024	1,71%	10,57	629,77	627,30	627,30	631,69	32K	3
23/12/2024	2,42%	14,62	619,20	619,00	619,00	619,20	6M	5
20/12/2024	-1,29%	-7,92	604,58	594,00	594,00	604,58	15K	4
19/12/2024	-13,47%	-95,31	612,50	609,40	609,40	618,80	8K	3
18/12/2024	-0,60%	-4,27	707,81	710,02	707,81	710,02	34K	2
17/12/2024	0,62%	4,38	712,08	721,50	712,08	721,50	14K	3
16/12/2024	0,30%	2,10	707,70	707,70	707,70	707,70	1K	1
13/12/2024	1,31%	9,10	705,60	697,00	697,00	705,60	50K	2
12/12/2024	-0,49%	-3,43	696,50	699,30	696,50	699,30	3K	2
11/12/2024	-1,36%	-9,67	699,93	699,93	699,93	699,93	699	1
10/12/2024	-1,68%	-12,10	709,60	709,20	709,20	709,92	75K	3
09/12/2024	3,15%	22,04	721,70	721,70	721,70	721,70	721	1
06/12/2024	1,17%	8,06	699,66	705,18	699,66	705,18	25K	2
05/12/2024	0,11%	0,79	691,60	688,80	685,50	691,60	40K	24
04/12/2024	-0,82%	-5,70	690,81	693,45	690,81	693,45	3K	2
03/12/2024	-1,24%	-8,76	696,51	695,00	695,00	696,51	4K	2
02/12/2024	1,25%	8,71	705,27	705,60	703,27	707,00	18K	21
29/11/2024	1,24%	8,51	696,56	700,00	696,56	704,76	20K	21
28/11/2024	0,43%	2,92	688,05	688,05	688,05	688,05	1K	1
27/11/2024	2,16%	14,46	685,13	685,13	685,13	685,13	4K	1
26/11/2024	0,57%	3,77	670,67	672,87	670,67	672,87	1K	2
25/11/2024	1,98%	12,95	666,90	657,15	657,15	666,90	100K	122
22/11/2024	-0,25%	-1,61	653,95	656,50	653,95	656,50	20K	2
21/11/2024	0,35%	2,31	655,56	655,56	655,56	655,56	1K	1
19/11/2024	-2,93%	-19,73	653,25	653,25	653,25	653,25	5K	1
18/11/2024	-4,93%	-34,87	672,98	669,88	667,32	672,98	50K	5
14/11/2024	-1,44%	-10,35	707,85	708,98	707,85	709,05	61K	3
13/11/2024	0,55%	3,96	718,20	715,42	715,42	718,20	1K	2
12/11/2024	-2,28%	-16,66	714,24	722,27	714,24	722,27	49K	2
11/11/2024	-2,34%	-17,55	730,90	743,02	728,16	745,00	72K	7
08/11/2024	5,57%	39,51	748,45	746,00	745,20	748,45	21K	3
07/11/2024	1,30%	9,10	708,94	702,10	702,10	708,94	3K	2
06/11/2024	-2,26%	-16,20	699,84	699,84	699,84	699,84	2K	1
05/11/2024	4,82%	32,94	716,04	688,84	688,84	716,04	28K	21
04/11/2024	-0,73%	-5,04	683,10	681,03	681,03	683,10	43K	3
01/11/2024	0,20%	1,34	688,14	688,14	688,14	688,14	688	1
31/10/2024	0,80%	5,44	686,80	686,80	686,80	686,80	3K	1
30/10/2024	0,60%	4,08	681,36	681,36	681,36	681,36	1K	1
29/10/2024	-0,30%	-2,04	677,28	676,00	676,00	677,28	34K	2
28/10/2024	-0,40%	-2,74	679,32	680,68	679,32	680,68	103K	4
25/10/2024	0,84%	5,68	682,06	682,06	682,06	682,06	682	1
24/10/2024	1,09%	7,26	676,38	676,38	676,38	676,38	14K	2
23/10/2024	-1,38%	-9,39	669,12	669,12	669,12	669,12	2K	1
22/10/2024	-1,07%	-7,35	678,51	678,51	678,51	678,51	5K	1
21/10/2024	-0,10%	-0,71	685,86	691,93	685,86	692,07	174K	3
18/10/2024	-2,85%	-20,15	686,57	688,70	686,57	688,70	9K	2
17/10/2024	2,29%	15,84	706,72	706,72	706,72	706,72	706	1
16/10/2024	1,30%	8,84	690,88	685,44	685,44	690,88	58K	4
15/10/2024	0,82%	5,54	682,04	682,04	682,04	682,04	4K	1
14/10/2024	0,29%	1,98	676,50	676,50	676,50	677,28	16K	3
11/10/2024	1,50%	9,98	674,52	672,00	671,88	674,52	8K	3
10/10/2024	2,40%	15,58	664,54	664,54	664,54	664,54	2K	1
09/10/2024	2,72%	17,18	648,96	648,96	648,96	648,96	3K	1
08/10/2024	2,93%	17,98	631,78	631,78	631,78	631,78	3K	1
07/10/2024	-0,60%	-3,72	613,80	617,61	613,80	617,61	102K	7
04/10/2024	-0,18%	-1,14	617,52	617,52	617,52	617,52	11K	2
03/10/2024	-1,76%	-11,10	618,66	623,00	618,66	623,00	2K	2
02/10/2024	-1,13%	-7,17	629,76	629,76	629,76	629,76	31K	1
01/10/2024	0,90%	5,67	636,93	628,11	628,11	641,34	18K	26
30/09/2024	-	-	631,26	631,26	631,26	631,26	3K	1

Date,Open,High,Low,Close,Volume
29-Apr-25,707.85,707.85,707.85,707.85,1415
28-Apr-25,697.99,697.99,697.99,697.99,697
25-Apr-25,699.84,700.22,697.51,697.51,6995
24-Apr-25,695.47,695.71,695.47,695.71,2782
23-Apr-25,701.28,701.28,701.28,701.28,1402
22-Apr-25,707.77,707.77,700.11,700.11,17671
17-Apr-25,711.41,711.41,711.41,711.41,2134
16-Apr-25,717.59,717.59,717.59,717.59,717
15-Apr-25,735.14,735.14,735.14,735.14,2205
14-Apr-25,725.55,725.55,725.55,725.55,14511
11-Apr-25,706.10,706.10,706.10,706.10,706
10-Apr-25,694.59,696.08,694.59,696.08,6948
09-Apr-25,704.59,704.59,704.59,704.59,3522
08-Apr-25,706.16,706.16,706.16,706.16,2118
07-Apr-25,691.38,703.34,691.38,703.34,6258
04-Apr-25,695.12,695.12,695.12,695.12,33383
03-Apr-25,686.46,686.46,686.46,686.46,2745
02-Apr-25,685.25,685.25,685.25,685.25,102787
31-Mar-25,682.00,692.30,682.00,692.30,24562
28-Mar-25,712.80,712.80,712.80,712.80,712
27-Mar-25,721.57,721.57,721.57,721.57,2886
26-Mar-25,715.83,715.83,715.83,715.83,20043
25-Mar-25,721.00,722.66,721.00,722.66,73545
24-Mar-25,735.49,735.49,735.49,735.49,2206
21-Mar-25,719.53,719.53,719.20,719.20,76268
20-Mar-25,721.07,721.07,721.07,721.07,2884
19-Mar-25,724.52,724.52,720.10,720.10,2893
18-Mar-25,730.00,730.62,728.14,728.14,222104
17-Mar-25,721.13,728.48,721.13,728.48,6548
14-Mar-25,731.50,731.55,717.49,721.13,265764
13-Mar-25,727.00,728.91,727.00,728.91,2913
12-Mar-25,715.96,715.96,715.96,715.96,1431
11-Mar-25,731.00,731.00,714.26,714.26,2873
10-Mar-25,731.54,731.54,731.54,731.54,3657
07-Mar-25,698.80,710.30,695.43,709.10,425420
05-Mar-25,711.45,711.45,711.45,711.45,3557
28-Feb-25,698.20,701.09,698.20,701.09,176653
27-Feb-25,698.18,698.18,698.18,698.18,2094
26-Feb-25,693.25,693.25,693.25,693.25,1386
25-Feb-25,685.43,685.43,685.43,685.43,685
21-Feb-25,689.45,693.33,689.45,693.33,2765
20-Feb-25,685.11,685.11,685.11,685.11,1370
19-Feb-25,664.74,664.74,664.74,664.74,664
18-Feb-25,655.20,655.20,652.02,652.02,1307
14-Feb-25,660.09,660.09,660.09,660.09,2640
13-Feb-25,650.00,666.39,650.00,666.39,8499
11-Feb-25,662.00,662.00,662.00,662.00,2648
10-Feb-25,678.55,678.55,678.55,678.55,1357
07-Feb-25,685.48,685.48,685.48,685.48,1370
06-Feb-25,700.97,700.97,700.97,700.97,1401
05-Feb-25,704.37,710.88,704.20,710.88,237373
04-Feb-25,691.25,691.25,691.25,691.25,2073
03-Feb-25,680.94,680.94,680.94,680.94,14299
31-Jan-25,670.83,673.92,670.83,673.92,2689
30-Jan-25,646.53,646.53,646.53,646.53,1939
29-Jan-25,644.62,644.62,644.62,644.62,1289
28-Jan-25,653.20,653.20,653.20,653.20,653
27-Jan-25,659.39,659.39,659.39,659.39,2637
24-Jan-25,645.40,645.40,645.40,645.40,645
23-Jan-25,640.76,640.76,640.76,640.76,640
22-Jan-25,639.91,639.91,639.91,639.91,1919
20-Jan-25,648.21,648.21,648.21,648.21,1296
17-Jan-25,646.76,649.50,646.76,649.50,3888
16-Jan-25,633.76,633.76,630.24,630.24,1894
15-Jan-25,634.32,639.16,634.32,639.16,5079
14-Jan-25,629.53,629.78,626.24,626.24,63581
13-Jan-25,629.66,629.66,629.66,629.66,1259
10-Jan-25,624.72,624.72,624.72,624.72,1874
08-Jan-25,629.92,629.92,627.55,627.55,252595
07-Jan-25,609.28,623.72,609.28,618.14,154837
06-Jan-25,612.87,612.87,612.87,612.87,2451
02-Jan-25,631.07,631.78,622.23,622.23,6240
30-Dec-24,617.48,617.48,617.48,617.48,4939
27-Dec-24,633.78,633.78,633.78,633.78,2535
26-Dec-24,627.30,631.69,627.30,629.77,32127
23-Dec-24,619.00,619.20,619.00,619.20,6360226
20-Dec-24,594.00,604.58,594.00,604.58,15046
19-Dec-24,609.40,618.80,609.40,612.50,7947
18-Dec-24,710.02,710.02,707.81,707.81,33992
17-Dec-24,721.50,721.50,712.08,712.08,13696
16-Dec-24,707.70,707.70,707.70,707.70,1415
13-Dec-24,697.00,705.60,697.00,705.60,50201
12-Dec-24,699.30,699.30,696.50,696.50,3493
11-Dec-24,699.93,699.93,699.93,699.93,699
10-Dec-24,709.20,709.92,709.20,709.60,75177
09-Dec-24,721.70,721.70,721.70,721.70,721
06-Dec-24,705.18,705.18,699.66,699.66,24653
05-Dec-24,688.80,691.60,685.50,691.60,39933
04-Dec-24,693.45,693.45,690.81,690.81,3456
03-Dec-24,695.00,696.51,695.00,696.51,4173
02-Dec-24,705.60,707.00,703.27,705.27,17624
29-Nov-24,700.00,704.76,696.56,696.56,19612
28-Nov-24,688.05,688.05,688.05,688.05,1376
27-Nov-24,685.13,685.13,685.13,685.13,4110
26-Nov-24,672.87,672.87,670.67,670.67,1343
25-Nov-24,657.15,666.90,657.15,666.90,99701
22-Nov-24,656.50,656.50,653.95,653.95,20336
21-Nov-24,655.56,655.56,655.56,655.56,1311
19-Nov-24,653.25,653.25,653.25,653.25,4572
18-Nov-24,669.88,672.98,667.32,672.98,49544
14-Nov-24,708.98,709.05,707.85,707.85,60972
13-Nov-24,715.42,718.20,715.42,718.20,1433
12-Nov-24,722.27,722.27,714.24,714.24,48793
11-Nov-24,743.02,745.00,728.16,730.90,71675
08-Nov-24,746.00,748.45,745.20,748.45,20888
07-Nov-24,702.10,708.94,702.10,708.94,2828
06-Nov-24,699.84,699.84,699.84,699.84,2099
05-Nov-24,688.84,716.04,688.84,716.04,28080
04-Nov-24,681.03,683.10,681.03,683.10,43022
01-Nov-24,688.14,688.14,688.14,688.14,688
31-Oct-24,686.80,686.80,686.80,686.80,3434
30-Oct-24,681.36,681.36,681.36,681.36,1362
29-Oct-24,676.00,677.28,676.00,677.28,33802
28-Oct-24,680.68,680.68,679.32,679.32,103460
25-Oct-24,682.06,682.06,682.06,682.06,682
24-Oct-24,676.38,676.38,676.38,676.38,13527
23-Oct-24,669.12,669.12,669.12,669.12,2007
22-Oct-24,678.51,678.51,678.51,678.51,5428
21-Oct-24,691.93,692.07,685.86,685.86,173675
18-Oct-24,688.70,688.70,686.57,686.57,8944
17-Oct-24,706.72,706.72,706.72,706.72,706
16-Oct-24,685.44,690.88,685.44,690.88,58388
15-Oct-24,682.04,682.04,682.04,682.04,4092
14-Oct-24,676.50,677.28,676.50,676.50,16238
11-Oct-24,672.00,674.52,671.88,674.52,8068
10-Oct-24,664.54,664.54,664.54,664.54,1993
09-Oct-24,648.96,648.96,648.96,648.96,2595
08-Oct-24,631.78,631.78,631.78,631.78,3158
07-Oct-24,617.61,617.61,613.80,613.80,102445
04-Oct-24,617.52,617.52,617.52,617.52,11115
03-Oct-24,623.00,623.00,618.66,618.66,1864
02-Oct-24,629.76,629.76,629.76,629.76,30858
01-Oct-24,628.11,641.34,628.11,636.93,18392
30-Sep-24,631.26,631.26,631.26,631.26,2525

*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: VRTX34