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
08/08/2025	-2,08%	-10,67	501,84	512,51	501,84	512,51	86K	4
07/08/2025	-2,71%	-14,25	512,51	512,51	512,51	512,51	512	1
06/08/2025	1,89%	9,76	526,76	532,48	526,00	533,52	49K	6
05/08/2025	-20,57%	-133,88	517,00	551,00	516,54	551,00	369K	10
04/08/2025	1,07%	6,87	650,88	637,16	637,16	650,88	3K	2
01/08/2025	-1,09%	-7,11	644,01	644,01	644,01	644,01	1K	1
31/07/2025	-0,23%	-1,52	651,12	653,68	651,12	653,68	1K	2

30/07/2025	-0,02%	-0,16	652,64	660,40	652,64	663,00	20K	3
29/07/2025	0,61%	3,94	652,80	652,80	652,80	652,80	652	1
28/07/2025	-0,48%	-3,16	648,86	652,00	648,86	652,00	19K	3
25/07/2025	-1,22%	-8,05	652,02	652,02	652,02	652,02	2K	1
23/07/2025	1,31%	8,55	660,07	660,07	660,07	660,07	1K	1
22/07/2025	1,79%	11,47	651,52	640,05	640,05	651,52	6K	2
21/07/2025	0,01%	0,05	640,05	640,05	640,05	640,05	1K	1
18/07/2025	-1,05%	-6,81	640,00	640,00	640,00	640,00	640	1
15/07/2025	-2,34%	-15,52	646,81	646,81	646,81	646,81	646	1
14/07/2025	1,04%	6,84	662,33	659,00	658,76	662,33	123K	3
11/07/2025	-2,02%	-13,52	655,49	655,49	655,49	655,49	5K	1
10/07/2025	2,78%	18,12	669,01	660,70	660,70	669,01	3K	2
09/07/2025	2,80%	17,74	650,89	650,89	650,89	650,89	7K	1
08/07/2025	0,91%	5,71	633,15	633,15	633,15	633,15	1K	1
07/07/2025	1,10%	6,82	627,44	627,44	627,44	627,44	1K	1
02/07/2025	0,58%	3,58	620,62	617,78	617,78	620,62	1K	2
01/07/2025	1,26%	7,65	617,04	624,44	617,04	624,44	3K	2
27/06/2025	0,02%	0,10	609,39	607,60	607,60	609,39	31K	2
26/06/2025	-1,67%	-10,35	609,29	609,29	609,29	609,29	1K	1
25/06/2025	-0,02%	-0,12	619,64	619,92	619,64	619,92	7K	3
24/06/2025	2,14%	13,00	619,76	609,83	609,83	619,76	21K	2
23/06/2025	0,05%	0,32	606,76	606,76	606,76	606,76	10K	1
20/06/2025	-1,78%	-10,96	606,44	612,00	606,44	612,00	19K	3
18/06/2025	1,69%	10,27	617,40	617,40	617,40	617,40	617	1
17/06/2025	-2,26%	-14,01	607,13	607,13	607,13	607,13	607	1
16/06/2025	-1,69%	-10,66	621,14	620,12	620,12	621,14	2K	3
13/06/2025	-0,52%	-3,30	631,80	631,80	631,80	631,80	631	1
12/06/2025	0,91%	5,72	635,10	632,44	632,44	635,10	129K	3
11/06/2025	-0,09%	-0,54	629,38	630,91	629,38	630,91	1K	2
10/06/2025	1,19%	7,39	629,92	622,50	622,50	629,92	4K	3
09/06/2025	-0,82%	-5,16	622,53	622,53	622,53	622,53	622	1
06/06/2025	0,49%	3,05	627,69	627,69	627,69	627,69	627	1
05/06/2025	-1,39%	-8,83	624,64	624,64	624,64	624,64	1K	1
03/06/2025	0,13%	0,80	633,47	638,26	633,47	638,26	10K	3
02/06/2025	-0,08%	-0,48	632,67	632,67	632,67	632,67	632	1
30/05/2025	-0,13%	-0,80	633,15	633,15	633,15	633,15	3K	1
29/05/2025	0,23%	1,43	633,95	633,95	633,95	633,95	1K	1
28/05/2025	0,93%	5,84	632,52	633,73	632,52	637,56	15K	3
27/05/2025	2,05%	12,60	626,68	626,68	626,68	626,68	626	1
23/05/2025	0,82%	5,01	614,08	617,77	614,08	617,77	41K	3
22/05/2025	-1,35%	-8,31	609,07	609,07	609,07	609,07	609	1
21/05/2025	-2,16%	-13,62	617,38	617,38	617,38	617,38	2K	1
20/05/2025	1,84%	11,41	631,00	631,00	631,00	631,00	631	1
19/05/2025	0,44%	2,69	619,59	619,59	619,59	619,59	1K	1
16/05/2025	0,25%	1,53	616,90	618,70	616,90	618,70	2K	2
15/05/2025	4,19%	24,73	615,37	606,18	606,18	615,37	7K	2
14/05/2025	-3,27%	-19,95	590,64	601,80	589,50	601,80	68K	3
13/05/2025	-2,55%	-16,00	610,59	613,32	610,59	615,38	18K	5
12/05/2025	2,83%	17,23	626,59	619,26	619,26	626,59	4K	2
09/05/2025	-0,09%	-0,55	609,36	609,36	609,36	609,36	609	1
08/05/2025	-2,11%	-13,17	609,91	603,47	603,47	609,91	122K	2
07/05/2025	-1,23%	-7,79	623,08	626,12	623,08	626,12	3K	3
06/05/2025	-11,44%	-81,51	630,87	630,00	621,00	630,87	63K	7
05/05/2025	1,19%	8,39	712,38	701,31	701,31	715,36	56K	4
02/05/2025	-1,75%	-12,56	703,99	713,70	703,99	713,70	5K	3
30/04/2025	1,23%	8,70	716,55	709,51	709,51	716,55	569K	6
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	-	-	612,87	612,87	612,87	612,87	2K	1

Date,Open,High,Low,Close,Volume
08-Aug-25,512.51,512.51,501.84,501.84,85843
07-Aug-25,512.51,512.51,512.51,512.51,512
06-Aug-25,532.48,533.52,526.00,526.76,48540
05-Aug-25,551.00,551.00,516.54,517.00,369407
04-Aug-25,637.16,650.88,637.16,650.88,2589
01-Aug-25,644.01,644.01,644.01,644.01,1288
31-Jul-25,653.68,653.68,651.12,651.12,1304
30-Jul-25,660.40,663.00,652.64,652.64,20469
29-Jul-25,652.80,652.80,652.80,652.80,652
28-Jul-25,652.00,652.00,648.86,648.86,18898
25-Jul-25,652.02,652.02,652.02,652.02,1956
23-Jul-25,660.07,660.07,660.07,660.07,1320
22-Jul-25,640.05,651.52,640.05,651.52,6423
21-Jul-25,640.05,640.05,640.05,640.05,1280
18-Jul-25,640.00,640.00,640.00,640.00,640
15-Jul-25,646.81,646.81,646.81,646.81,646
14-Jul-25,659.00,662.33,658.76,662.33,123203
11-Jul-25,655.49,655.49,655.49,655.49,4588
10-Jul-25,660.70,669.01,660.70,669.01,2667
09-Jul-25,650.89,650.89,650.89,650.89,6508
08-Jul-25,633.15,633.15,633.15,633.15,1266
07-Jul-25,627.44,627.44,627.44,627.44,1254
02-Jul-25,617.78,620.62,617.78,620.62,1238
01-Jul-25,624.44,624.44,617.04,617.04,3100
27-Jun-25,607.60,609.39,607.60,609.39,30989
26-Jun-25,609.29,609.29,609.29,609.29,1218
25-Jun-25,619.92,619.92,619.64,619.64,6818
24-Jun-25,609.83,619.76,609.83,619.76,20773
23-Jun-25,606.76,606.76,606.76,606.76,9708
20-Jun-25,612.00,612.00,606.44,606.44,18917
18-Jun-25,617.40,617.40,617.40,617.40,617
17-Jun-25,607.13,607.13,607.13,607.13,607
16-Jun-25,620.12,621.14,620.12,621.14,2481
13-Jun-25,631.80,631.80,631.80,631.80,631
12-Jun-25,632.44,635.10,632.44,635.10,128801
11-Jun-25,630.91,630.91,629.38,629.38,1260
10-Jun-25,622.50,629.92,622.50,629.92,3750
09-Jun-25,622.53,622.53,622.53,622.53,622
06-Jun-25,627.69,627.69,627.69,627.69,627
05-Jun-25,624.64,624.64,624.64,624.64,1249
03-Jun-25,638.26,638.26,633.47,633.47,9559
02-Jun-25,632.67,632.67,632.67,632.67,632
30-May-25,633.15,633.15,633.15,633.15,2532
29-May-25,633.95,633.95,633.95,633.95,1267
28-May-25,633.73,637.56,632.52,632.52,14649
27-May-25,626.68,626.68,626.68,626.68,626
23-May-25,617.77,617.77,614.08,614.08,40766
22-May-25,609.07,609.07,609.07,609.07,609
21-May-25,617.38,617.38,617.38,617.38,2469
20-May-25,631.00,631.00,631.00,631.00,631
19-May-25,619.59,619.59,619.59,619.59,1239
16-May-25,618.70,618.70,616.90,616.90,2473
15-May-25,606.18,615.37,606.18,615.37,7338
14-May-25,601.80,601.80,589.50,590.64,67921
13-May-25,613.32,615.38,610.59,610.59,17785
12-May-25,619.26,626.59,619.26,626.59,4378
09-May-25,609.36,609.36,609.36,609.36,609
08-May-25,603.47,609.91,603.47,609.91,121913
07-May-25,626.12,626.12,623.08,623.08,3122
06-May-25,630.00,630.87,621.00,630.87,63391
05-May-25,701.31,715.36,701.31,712.38,55752
02-May-25,713.70,713.70,703.99,703.99,4980
30-Apr-25,709.51,716.55,709.51,716.55,569077
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

*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