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
05/12/2023	0,50%	2,15	433,44	436,02	432,15	442,04	73K	162
04/12/2023	0,53%	2,26	431,29	431,72	430,86	432,58	29K	65
01/12/2023	-1,60%	-6,99	429,03	429,03	429,03	429,03	429	1
30/11/2023	1,27%	5,46	436,02	437,00	434,98	437,00	4K	10
29/11/2023	1,55%	6,58	430,56	428,82	428,82	432,00	2K	3
28/11/2023	-1,17%	-5,02	423,98	424,22	423,98	424,22	1K	3
27/11/2023	-1,12%	-4,87	429,00	431,00	429,00	431,00	6K	2
24/11/2023	-0,69%	-3,01	433,87	430,00	429,59	433,87	6K	4
22/11/2023	0,37%	1,62	436,88	441,18	435,16	441,18	16K	32
21/11/2023	0,32%	1,39	435,26	437,43	431,30	438,17	40K	77
20/11/2023	0,78%	3,37	433,87	430,27	430,27	433,87	17K	36

17/11/2023	2,91%	12,18	430,50	423,00	423,00	432,18	109K	242
16/11/2023	-8,04%	-36,55	418,32	420,78	418,32	420,84	78K	185
14/11/2023	-2,38%	-11,11	454,87	454,87	454,87	454,87	454	1
13/11/2023	1,03%	4,73	465,98	464,60	461,94	465,98	35K	47
10/11/2023	0,78%	3,58	461,25	457,67	457,20	462,15	152K	16
09/11/2023	0,19%	0,89	457,67	452,00	452,00	457,67	2K	2
08/11/2023	-1,29%	-5,99	456,78	462,76	455,40	462,76	139K	301
07/11/2023	-1,88%	-8,87	462,77	465,64	462,77	465,88	5K	4
06/11/2023	2,09%	9,65	471,64	472,88	470,58	472,88	5K	4
03/11/2023	0,25%	1,13	461,99	465,30	460,86	465,30	10K	20
01/11/2023	2,36%	10,64	460,86	458,30	458,30	461,68	121K	52
31/10/2023	-0,35%	-1,58	450,22	450,22	450,22	450,22	90K	1
30/10/2023	1,99%	8,80	451,80	446,00	446,00	453,15	25K	43
27/10/2023	-1,95%	-8,80	443,00	442,80	442,80	443,00	3K	2
26/10/2023	-2,06%	-9,50	451,80	451,80	451,80	451,80	903	1
24/10/2023	0,38%	1,76	461,30	459,30	459,30	461,30	1M	3
23/10/2023	0,60%	2,76	459,54	459,54	459,54	459,54	92K	1
20/10/2023	-0,38%	-1,73	456,78	457,53	456,78	458,97	84K	119
19/10/2023	-1,36%	-6,32	458,51	458,37	458,37	458,51	5K	3
18/10/2023	-1,19%	-5,58	464,83	466,71	464,83	466,71	234K	4
17/10/2023	-0,26%	-1,21	470,41	471,99	466,71	472,35	285K	106
16/10/2023	0,03%	0,12	471,62	472,80	471,62	472,80	4K	2
13/10/2023	2,50%	11,50	471,50	471,20	469,00	471,96	106K	21
11/10/2023	1,30%	5,91	460,00	455,00	455,00	460,00	7K	5
10/10/2023	-0,83%	-3,78	454,09	457,24	454,09	457,24	5K	2
09/10/2023	-2,10%	-9,81	457,87	465,00	457,87	467,36	23K	10
06/10/2023	2,12%	9,70	467,68	460,51	460,51	467,68	19K	6
05/10/2023	0,93%	4,20	457,98	453,10	453,10	457,98	911	2
04/10/2023	2,32%	10,27	453,78	448,83	448,83	453,78	2K	3
03/10/2023	0,57%	2,51	443,51	443,96	443,51	443,96	280K	4
02/10/2023	0,83%	3,64	441,00	437,80	437,80	441,00	96K	4
29/09/2023	-1,39%	-6,16	437,36	437,36	437,36	437,36	2K	1
28/09/2023	0,40%	1,76	443,52	445,00	443,52	445,72	7K	4
27/09/2023	0,90%	3,96	441,76	443,00	441,76	443,00	23K	3
26/09/2023	1,01%	4,36	437,80	437,80	437,80	437,80	437	1
25/09/2023	-0,71%	-3,09	433,44	432,00	430,18	433,44	21K	4
21/09/2023	0,93%	4,04	436,53	432,34	432,34	436,53	92K	6
20/09/2023	-0,43%	-1,85	432,49	432,49	432,49	432,49	6K	1
19/09/2023	1,49%	6,36	434,34	429,35	429,35	434,34	9K	2
18/09/2023	-0,57%	-2,45	427,98	422,52	422,52	427,98	3K	4
15/09/2023	0,40%	1,72	430,43	430,43	430,43	430,43	430	1
14/09/2023	-0,11%	-0,46	428,71	427,42	427,42	428,71	1K	3
13/09/2023	0,21%	0,89	429,17	429,17	429,17	429,17	3K	1
12/09/2023	-0,60%	-2,58	428,28	428,28	428,28	428,28	1K	1
11/09/2023	0,57%	2,44	430,86	430,72	430,15	430,86	7K	3
08/09/2023	-0,04%	-0,15	428,42	431,72	428,42	431,72	16K	3
06/09/2023	-1,29%	-5,58	428,57	426,99	426,99	428,57	1K	2
05/09/2023	0,23%	0,99	434,15	436,00	434,15	436,00	25K	3
04/09/2023	0,00%	0,00	433,16	433,16	433,16	433,16	433	1
01/09/2023	0,35%	1,49	433,16	433,16	433,16	433,16	433	1
31/08/2023	1,10%	4,69	431,67	432,51	431,67	432,51	49K	2
30/08/2023	0,48%	2,04	426,98	426,02	426,02	426,98	9K	2
29/08/2023	-0,98%	-4,20	424,94	426,99	424,51	426,99	2K	3
28/08/2023	0,76%	3,23	429,14	429,14	429,14	429,14	2K	1
25/08/2023	0,39%	1,67	425,91	425,36	425,36	425,91	4K	2
24/08/2023	-0,74%	-3,15	424,24	424,24	424,24	424,24	848	1
23/08/2023	-1,85%	-8,07	427,39	426,76	426,76	427,39	2K	2
22/08/2023	0,30%	1,30	435,46	434,20	434,20	435,46	7K	2
21/08/2023	1,20%	5,14	434,16	432,39	429,95	435,64	64K	25
18/08/2023	0,19%	0,81	429,02	429,02	429,02	429,02	1K	1
17/08/2023	0,18%	0,78	428,21	428,21	428,21	428,21	428	1
16/08/2023	-2,01%	-8,78	427,43	427,43	427,43	427,43	2K	1
15/08/2023	0,79%	3,41	436,21	436,00	435,72	437,06	14K	4
14/08/2023	1,21%	5,18	432,80	432,80	432,80	432,80	5K	1
11/08/2023	0,72%	3,07	427,62	427,98	427,62	428,57	3K	3
10/08/2023	0,17%	0,74	424,55	423,97	423,97	424,55	1K	2
09/08/2023	0,36%	1,51	423,81	423,81	423,81	423,81	423	1
08/08/2023	0,01%	0,05	422,30	422,91	422,30	422,91	5K	2
07/08/2023	1,25%	5,21	422,25	417,79	417,79	423,19	16K	28
04/08/2023	-1,85%	-7,85	417,04	417,04	417,04	417,04	834	1
03/08/2023	-0,87%	-3,75	424,89	424,89	424,89	424,89	103K	1
02/08/2023	2,67%	11,16	428,64	428,64	428,64	428,64	1K	1
01/08/2023	0,51%	2,10	417,48	421,68	414,61	422,10	129K	220
31/07/2023	-0,89%	-3,71	415,38	415,65	415,28	415,84	98K	47
28/07/2023	1,04%	4,31	419,09	419,47	419,09	419,47	1K	3
27/07/2023	-0,04%	-0,17	414,78	414,12	412,28	415,30	85K	82
26/07/2023	-2,18%	-9,25	414,95	416,67	414,38	416,67	2K	5
25/07/2023	0,29%	1,24	424,20	424,29	424,20	424,29	2K	5
24/07/2023	-2,42%	-10,48	422,96	423,01	422,92	423,49	47K	11
21/07/2023	-0,69%	-3,01	433,44	436,44	431,64	436,44	3K	6
20/07/2023	2,01%	8,60	436,45	438,30	436,45	438,30	32K	3
19/07/2023	-0,30%	-1,29	427,85	432,40	427,85	433,37	550K	93
18/07/2023	-0,27%	-1,16	429,14	428,73	428,73	429,14	4K	2
17/07/2023	1,73%	7,30	430,30	430,30	430,30	430,30	2K	1
14/07/2023	1,43%	5,95	423,00	423,71	423,00	423,71	8K	2
13/07/2023	-0,08%	-0,33	417,05	415,73	415,73	417,05	2K	2
12/07/2023	0,68%	2,82	417,38	417,38	417,36	417,38	45K	3
11/07/2023	-1,74%	-7,33	414,56	417,93	414,56	417,93	5K	3
10/07/2023	2,50%	10,31	421,89	421,89	421,89	421,89	3K	1
07/07/2023	-3,38%	-14,39	411,58	427,42	409,50	427,42	119K	33
06/07/2023	1,12%	4,73	425,97	426,69	425,97	426,81	4K	5
05/07/2023	16,98%	61,14	421,24	418,87	418,87	421,24	8K	3
03/07/2023	-15,01%	-63,62	360,10	360,10	360,10	360,10	360	1
30/06/2023	-0,09%	-0,37	423,72	422,26	422,11	423,72	4K	10
29/06/2023	0,64%	2,71	424,09	424,57	424,09	424,57	2K	2
28/06/2023	2,06%	8,51	421,38	422,45	421,38	422,45	2K	2
27/06/2023	0,00%	0,01	412,87	412,87	412,87	412,87	2K	1
26/06/2023	-0,47%	-1,97	412,86	419,81	409,08	419,81	44K	100
23/06/2023	0,07%	0,28	414,83	414,83	414,83	414,83	2K	1
22/06/2023	0,80%	3,30	414,55	411,70	411,70	414,55	11K	2
21/06/2023	0,00%	0,02	411,25	410,78	410,78	411,68	2K	3
20/06/2023	-1,72%	-7,18	411,23	411,86	411,23	411,86	5K	4
16/06/2023	0,05%	0,20	418,41	421,68	418,01	423,78	295K	143
15/06/2023	1,23%	5,08	418,21	418,21	418,21	418,21	3K	1
14/06/2023	-0,43%	-1,80	413,13	410,55	410,55	413,13	2K	2
13/06/2023	0,66%	2,73	414,93	414,93	414,93	414,93	3K	1
12/06/2023	1,29%	5,26	412,20	412,20	412,20	412,20	1K	1
09/06/2023	1,73%	6,93	406,94	404,67	404,67	406,94	13K	2
07/06/2023	-1,61%	-6,54	400,01	403,95	400,01	403,95	6K	2
06/06/2023	-1,18%	-4,84	406,55	406,92	405,50	406,92	8K	3
05/06/2023	-0,61%	-2,53	411,39	411,70	411,39	411,70	10K	2
02/06/2023	1,87%	7,58	413,92	410,50	410,50	413,92	132K	4
01/06/2023	-1,52%	-6,29	406,34	405,65	405,65	406,34	4K	2
31/05/2023	1,41%	5,72	412,63	412,00	412,00	414,02	53K	5
30/05/2023	-1,28%	-5,26	406,91	406,91	406,91	406,91	6K	1
26/05/2023	-1,20%	-5,01	412,17	412,86	409,50	412,86	152K	13
25/05/2023	0,42%	1,73	417,18	416,00	416,00	417,18	47K	2
24/05/2023	0,32%	1,34	415,45	415,45	415,45	415,45	1K	1
23/05/2023	-1,27%	-5,33	414,11	414,30	414,11	414,30	166K	2
22/05/2023	-1,93%	-8,25	419,44	420,96	419,44	420,96	13K	2
19/05/2023	1,97%	8,28	427,69	426,81	426,81	427,69	13K	2
18/05/2023	-0,55%	-2,34	419,41	422,10	418,65	422,10	5K	4
17/05/2023	-	-	421,75	421,75	421,75	421,75	421	1

Date,Open,High,Low,Close,Volume
05-Dec-23,436.02,442.04,432.15,433.44,72563
04-Dec-23,431.72,432.58,430.86,431.29,28908
01-Dec-23,429.03,429.03,429.03,429.03,429
30-Nov-23,437.00,437.00,434.98,436.02,4356
29-Nov-23,428.82,432.00,428.82,430.56,1721
28-Nov-23,424.22,424.22,423.98,423.98,1272
27-Nov-23,431.00,431.00,429.00,429.00,6012
24-Nov-23,430.00,433.87,429.59,433.87,6022
22-Nov-23,441.18,441.18,435.16,436.88,16137
21-Nov-23,437.43,438.17,431.30,435.26,40358
20-Nov-23,430.27,433.87,430.27,433.87,16863
17-Nov-23,423.00,432.18,423.00,430.50,108683
16-Nov-23,420.78,420.84,418.32,418.32,77548
14-Nov-23,454.87,454.87,454.87,454.87,454
13-Nov-23,464.60,465.98,461.94,465.98,34811
10-Nov-23,457.67,462.15,457.20,461.25,152317
09-Nov-23,452.00,457.67,452.00,457.67,1813
08-Nov-23,462.76,462.76,455.40,456.78,138614
07-Nov-23,465.64,465.88,462.77,462.77,5118
06-Nov-23,472.88,472.88,470.58,471.64,4713
03-Nov-23,465.30,465.30,460.86,461.99,9727
01-Nov-23,458.30,461.68,458.30,460.86,121114
31-Oct-23,450.22,450.22,450.22,450.22,90044
30-Oct-23,446.00,453.15,446.00,451.80,24788
27-Oct-23,442.80,443.00,442.80,443.00,2657
26-Oct-23,451.80,451.80,451.80,451.80,903
24-Oct-23,459.30,461.30,459.30,461.30,1300622
23-Oct-23,459.54,459.54,459.54,459.54,91908
20-Oct-23,457.53,458.97,456.78,456.78,84284
19-Oct-23,458.37,458.51,458.37,458.51,5042
18-Oct-23,466.71,466.71,464.83,464.83,233819
17-Oct-23,471.99,472.35,466.71,470.41,284798
16-Oct-23,472.80,472.80,471.62,471.62,4250
13-Oct-23,471.20,471.96,469.00,471.50,106241
11-Oct-23,455.00,460.00,455.00,460.00,7341
10-Oct-23,457.24,457.24,454.09,454.09,5023
09-Oct-23,465.00,467.36,457.87,457.87,23228
06-Oct-23,460.51,467.68,460.51,467.68,19439
05-Oct-23,453.10,457.98,453.10,457.98,911
04-Oct-23,448.83,453.78,448.83,453.78,2259
03-Oct-23,443.96,443.96,443.51,443.51,279974
02-Oct-23,437.80,441.00,437.80,441.00,95914
29-Sep-23,437.36,437.36,437.36,437.36,1749
28-Sep-23,445.00,445.72,443.52,443.52,6672
27-Sep-23,443.00,443.00,441.76,441.76,22997
26-Sep-23,437.80,437.80,437.80,437.80,437
25-Sep-23,432.00,433.44,430.18,433.44,21131
21-Sep-23,432.34,436.53,432.34,436.53,92329
20-Sep-23,432.49,432.49,432.49,432.49,6054
19-Sep-23,429.35,434.34,429.35,434.34,9495
18-Sep-23,422.52,427.98,422.52,427.98,2557
15-Sep-23,430.43,430.43,430.43,430.43,430
14-Sep-23,427.42,428.71,427.42,428.71,1283
13-Sep-23,429.17,429.17,429.17,429.17,3433
12-Sep-23,428.28,428.28,428.28,428.28,1284
11-Sep-23,430.72,430.86,430.15,430.86,6885
08-Sep-23,431.72,431.72,428.42,428.42,16398
06-Sep-23,426.99,428.57,426.99,428.57,1282
05-Sep-23,436.00,436.00,434.15,434.15,25273
04-Sep-23,433.16,433.16,433.16,433.16,433
01-Sep-23,433.16,433.16,433.16,433.16,433
31-Aug-23,432.51,432.51,431.67,431.67,48862
30-Aug-23,426.02,426.98,426.02,426.98,8528
29-Aug-23,426.99,426.99,424.51,424.94,2130
28-Aug-23,429.14,429.14,429.14,429.14,2145
25-Aug-23,425.36,425.91,425.36,425.91,3831
24-Aug-23,424.24,424.24,424.24,424.24,848
23-Aug-23,426.76,427.39,426.76,427.39,2136
22-Aug-23,434.20,435.46,434.20,435.46,7390
21-Aug-23,432.39,435.64,429.95,434.16,63702
18-Aug-23,429.02,429.02,429.02,429.02,1287
17-Aug-23,428.21,428.21,428.21,428.21,428
16-Aug-23,427.43,427.43,427.43,427.43,2137
15-Aug-23,436.00,437.06,435.72,436.21,13522
14-Aug-23,432.80,432.80,432.80,432.80,4760
11-Aug-23,427.98,428.57,427.62,427.62,2567
10-Aug-23,423.97,424.55,423.97,424.55,1273
09-Aug-23,423.81,423.81,423.81,423.81,423
08-Aug-23,422.91,422.91,422.30,422.30,5490
07-Aug-23,417.79,423.19,417.79,422.25,16014
04-Aug-23,417.04,417.04,417.04,417.04,834
03-Aug-23,424.89,424.89,424.89,424.89,102823
02-Aug-23,428.64,428.64,428.64,428.64,1285
01-Aug-23,421.68,422.10,414.61,417.48,129463
31-Jul-23,415.65,415.84,415.28,415.38,98491
28-Jul-23,419.47,419.47,419.09,419.09,1257
27-Jul-23,414.12,415.30,412.28,414.78,84867
26-Jul-23,416.67,416.67,414.38,414.95,2078
25-Jul-23,424.29,424.29,424.20,424.20,2121
24-Jul-23,423.01,423.49,422.92,422.96,46532
21-Jul-23,436.44,436.44,431.64,433.44,3040
20-Jul-23,438.30,438.30,436.45,436.45,31974
19-Jul-23,432.40,433.37,427.85,427.85,550200
18-Jul-23,428.73,429.14,428.73,429.14,4288
17-Jul-23,430.30,430.30,430.30,430.30,2151
14-Jul-23,423.71,423.71,423.00,423.00,8465
13-Jul-23,415.73,417.05,415.73,417.05,1666
12-Jul-23,417.38,417.38,417.36,417.38,44657
11-Jul-23,417.93,417.93,414.56,414.56,4575
10-Jul-23,421.89,421.89,421.89,421.89,3375
07-Jul-23,427.42,427.42,409.50,411.58,119100
06-Jul-23,426.69,426.81,425.97,425.97,3836
05-Jul-23,418.87,421.24,418.87,421.24,7578
03-Jul-23,360.10,360.10,360.10,360.10,360
30-Jun-23,422.26,423.72,422.11,423.72,4227
29-Jun-23,424.57,424.57,424.09,424.09,2120
28-Jun-23,422.45,422.45,421.38,421.38,2107
27-Jun-23,412.87,412.87,412.87,412.87,2477
26-Jun-23,419.81,419.81,409.08,412.86,44248
23-Jun-23,414.83,414.83,414.83,414.83,1659
22-Jun-23,411.70,414.55,411.70,414.55,11133
21-Jun-23,410.78,411.68,410.78,411.25,1645
20-Jun-23,411.86,411.86,411.23,411.23,5352
16-Jun-23,421.68,423.78,418.01,418.41,294927
15-Jun-23,418.21,418.21,418.21,418.21,2509
14-Jun-23,410.55,413.13,410.55,413.13,1649
13-Jun-23,414.93,414.93,414.93,414.93,2904
12-Jun-23,412.20,412.20,412.20,412.20,1236
09-Jun-23,404.67,406.94,404.67,406.94,12972
07-Jun-23,403.95,403.95,400.01,400.01,6439
06-Jun-23,406.92,406.92,405.50,406.55,8119
05-Jun-23,411.70,411.70,411.39,411.39,9877
02-Jun-23,410.50,413.92,410.50,413.92,131584
01-Jun-23,405.65,406.34,405.65,406.34,4062
31-May-23,412.00,414.02,412.00,412.63,52941
30-May-23,406.91,406.91,406.91,406.91,5696
26-May-23,412.86,412.86,409.50,412.17,151919
25-May-23,416.00,417.18,416.00,417.18,47023
24-May-23,415.45,415.45,415.45,415.45,1246
23-May-23,414.30,414.30,414.11,414.11,166134
22-May-23,420.96,420.96,419.44,419.44,13440
19-May-23,426.81,427.69,426.81,427.69,12820
18-May-23,422.10,422.10,418.65,419.41,5478
17-May-23,421.75,421.75,421.75,421.75,421

*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