Cotação atual, histórico e gráfico do papel: VSHO11

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 VSHO11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
05/08/2021	0,00%	0,00	80,99	80,99	80,97	81,60	8K	26
04/08/2021	-2,09%	-1,73	80,99	81,99	80,10	81,99	2K	7
03/08/2021	0,02%	0,02	82,72	80,07	80,00	82,78	9K	16
02/08/2021	1,96%	1,59	82,70	82,50	79,49	83,11	35K	54
30/07/2021	-0,06%	-0,05	81,11	82,49	81,06	82,50	25K	44
29/07/2021	0,05%	0,04	81,16	82,50	81,16	82,50	4K	10
28/07/2021	-1,07%	-0,88	81,12	82,00	81,01	82,50	12K	26
27/07/2021	0,00%	0,00	82,00	82,00	82,00	82,00	902	3
26/07/2021	-0,24%	-0,20	82,00	82,20	80,00	83,01	34K	44
23/07/2021	-0,01%	-0,01	82,20	82,19	82,13	82,21	821	8
22/07/2021	0,02%	0,02	82,21	84,00	82,07	84,40	22K	20

21/07/2021	0,12%	0,10	82,19	83,08	82,06	84,40	16K	30
20/07/2021	1,32%	1,07	82,09	81,06	81,06	84,93	20K	23
19/07/2021	-2,44%	-2,03	81,02	83,45	77,77	84,99	310K	136
16/07/2021	-0,48%	-0,40	83,05	82,31	81,52	83,50	8K	25
15/07/2021	0,18%	0,15	83,45	83,27	81,25	83,45	12K	32
14/07/2021	-0,58%	-0,49	83,30	83,77	81,00	83,77	80K	75
13/07/2021	5,53%	4,39	83,79	79,39	79,30	84,00	70K	65
12/07/2021	5,15%	3,89	79,40	75,97	75,97	79,50	43K	47
08/07/2021	-0,49%	-0,37	75,51	75,00	75,00	77,75	30K	19
07/07/2021	-1,84%	-1,42	75,88	77,00	75,50	78,48	49K	66
06/07/2021	-0,86%	-0,67	77,30	78,99	76,00	78,99	26K	70
05/07/2021	-2,39%	-1,91	77,97	79,88	76,02	79,88	8K	34
02/07/2021	-0,09%	-0,07	79,88	79,94	75,50	79,95	29K	26
01/07/2021	2,98%	2,31	79,95	79,94	76,01	80,00	7K	17
30/06/2021	2,17%	1,65	77,64	76,49	74,68	77,79	42K	36
29/06/2021	2,01%	1,50	75,99	74,50	74,50	75,99	21K	34
28/06/2021	-1,97%	-1,50	74,49	74,99	73,31	74,99	50K	26
25/06/2021	-1,59%	-1,23	75,99	77,95	74,15	78,87	99K	55
24/06/2021	0,56%	0,43	77,22	76,50	76,50	78,90	31K	22
23/06/2021	3,56%	2,64	76,79	74,65	74,53	76,90	27K	33
22/06/2021	-1,51%	-1,14	74,15	76,19	74,15	76,19	14K	31
21/06/2021	-2,02%	-1,55	75,29	76,84	74,15	76,84	93K	48
18/06/2021	2,45%	1,84	76,84	75,00	75,00	77,00	56K	18
17/06/2021	0,04%	0,03	75,00	74,99	74,54	75,00	165K	55
16/06/2021	-0,04%	-0,03	74,97	74,99	74,61	74,99	34K	36
15/06/2021	0,00%	0,00	75,00	74,99	74,21	75,00	104K	65
14/06/2021	0,01%	0,01	75,00	74,50	74,33	75,00	29K	51
11/06/2021	-0,01%	-0,01	74,99	74,14	74,01	74,99	12K	28
10/06/2021	0,81%	0,60	75,00	74,97	74,38	75,00	19K	26
09/06/2021	-0,80%	-0,60	74,40	75,00	74,40	75,00	29K	20
08/06/2021	0,00%	0,00	75,00	75,00	74,05	75,00	63K	72
07/06/2021	-2,48%	-1,91	75,00	77,22	74,54	77,22	30K	23
04/06/2021	-0,30%	-0,23	76,91	77,00	76,91	77,27	9K	18
02/06/2021	3,57%	2,66	77,14	74,57	74,57	77,35	13K	22
01/06/2021	0,88%	0,65	74,48	74,48	70,00	74,49	22K	25
31/05/2021	-0,89%	-0,66	73,83	74,49	73,82	74,49	5K	11
28/05/2021	0,58%	0,43	74,49	74,49	74,07	74,49	5K	14
27/05/2021	-0,70%	-0,52	74,06	74,59	74,06	74,60	110K	28
26/05/2021	-0,03%	-0,02	74,58	74,10	74,10	74,60	35K	15
25/05/2021	-0,40%	-0,30	74,60	74,93	74,04	74,93	22K	18
24/05/2021	0,07%	0,05	74,90	74,85	74,60	74,92	31K	23
21/05/2021	-0,03%	-0,02	74,85	74,87	73,95	74,93	33K	21
20/05/2021	1,45%	1,07	74,87	74,83	73,84	74,88	35K	61
19/05/2021	-0,87%	-0,65	73,80	74,50	73,80	74,90	57K	51
18/05/2021	-0,72%	-0,54	74,45	74,51	73,95	74,97	20K	17
17/05/2021	0,33%	0,25	74,99	74,99	73,95	74,99	33K	34
14/05/2021	-0,33%	-0,25	74,74	74,98	73,82	74,98	12K	23
13/05/2021	-0,01%	-0,01	74,99	74,10	74,03	74,99	31K	42
12/05/2021	0,01%	0,01	75,00	75,00	73,70	75,00	174K	51
11/05/2021	0,01%	0,01	74,99	74,99	74,09	75,00	97K	15
10/05/2021	0,93%	0,69	74,98	74,30	74,30	75,00	3K	17
07/05/2021	0,80%	0,59	74,29	73,80	73,80	75,00	24K	33
06/05/2021	-0,41%	-0,30	73,70	73,69	73,69	74,95	11K	15
05/05/2021	-1,33%	-1,00	74,00	74,99	73,70	74,99	7K	19
04/05/2021	-2,09%	-1,60	75,00	76,67	74,10	79,90	42K	54
03/05/2021	3,93%	2,90	76,60	73,50	71,53	76,90	15K	32
30/04/2021	5,21%	3,65	73,70	70,04	70,00	73,98	44K	71
29/04/2021	-0,64%	-0,45	70,05	70,49	70,05	71,00	230K	44
28/04/2021	0,00%	0,00	70,50	70,50	70,23	70,50	30K	19
27/04/2021	0,69%	0,48	70,50	70,03	70,03	70,50	59K	25
26/04/2021	-0,75%	-0,53	70,02	70,45	70,02	70,55	128K	42
23/04/2021	0,00%	0,00	70,55	70,54	70,44	70,55	110K	23
22/04/2021	0,00%	0,00	70,55	70,55	70,43	70,55	85K	24
20/04/2021	0,00%	0,00	70,55	70,55	70,41	70,55	52K	20
19/04/2021	0,00%	0,00	70,55	70,54	70,31	70,55	116K	28
16/04/2021	0,00%	0,00	70,55	70,17	70,15	70,55	36K	31
15/04/2021	0,07%	0,05	70,55	70,49	70,13	70,55	52K	29
14/04/2021	-0,04%	-0,03	70,50	70,50	70,38	70,55	14K	19
13/04/2021	-0,01%	-0,01	70,53	70,46	70,30	70,54	8K	19
12/04/2021	0,13%	0,09	70,54	70,54	70,53	70,55	14K	20
09/04/2021	-0,14%	-0,10	70,45	70,50	70,45	70,55	9K	12
08/04/2021	0,00%	0,00	70,55	70,54	70,12	70,55	38K	16
07/04/2021	0,00%	0,00	70,55	70,55	70,21	70,55	34K	28
06/04/2021	0,04%	0,03	70,55	70,52	70,23	70,55	33K	20
05/04/2021	0,10%	0,07	70,52	70,45	70,02	70,52	6K	16
01/04/2021	-0,09%	-0,06	70,45	70,51	69,61	70,51	6K	21
31/03/2021	3,69%	2,51	70,51	68,20	68,15	70,52	18K	20
30/03/2021	-3,48%	-2,45	68,00	70,45	68,00	70,52	57K	37
29/03/2021	0,36%	0,25	70,45	70,00	70,00	70,45	81K	19
26/03/2021	0,27%	0,19	70,20	70,02	70,00	70,40	66K	21
25/03/2021	-0,21%	-0,15	70,01	70,95	70,00	70,95	74K	28
24/03/2021	-1,18%	-0,84	70,16	70,64	70,16	71,40	89K	120
23/03/2021	-0,63%	-0,45	71,00	71,15	70,55	71,45	17K	31
22/03/2021	1,28%	0,90	71,45	71,00	70,80	71,45	15K	25
19/03/2021	0,50%	0,35	70,55	71,23	70,55	71,25	2K	7
18/03/2021	-0,57%	-0,40	70,20	70,55	70,01	71,95	618K	89
17/03/2021	0,21%	0,15	70,60	70,50	70,50	71,89	6K	18
16/03/2021	0,00%	0,00	70,45	71,98	70,45	71,98	108K	70
15/03/2021	0,64%	0,45	70,45	70,03	70,03	72,98	25K	36
12/03/2021	-0,31%	-0,22	70,00	70,84	70,00	71,69	35K	35
11/03/2021	-1,08%	-0,77	70,22	70,50	70,00	73,00	369K	151
10/03/2021	-2,62%	-1,91	70,99	72,00	70,99	72,23	10K	30
09/03/2021	1,25%	0,90	72,90	71,60	70,02	73,38	74K	32
08/03/2021	-0,63%	-0,46	72,00	73,33	72,00	73,95	16K	36
05/03/2021	-0,47%	-0,34	72,46	72,80	72,00	74,09	35K	39
04/03/2021	-1,42%	-1,05	72,80	73,85	72,51	74,09	7K	15
03/03/2021	1,16%	0,85	73,85	73,00	73,00	74,50	5K	15
02/03/2021	-1,02%	-0,75	73,00	73,90	72,00	73,91	232K	53
01/03/2021	-1,80%	-1,35	73,75	75,00	73,72	76,10	10K	32
26/02/2021	-1,44%	-1,10	75,10	76,25	75,01	77,38	155K	60
25/02/2021	-0,21%	-0,16	76,20	77,66	76,20	77,66	11K	24
24/02/2021	-1,96%	-1,53	76,36	77,89	76,36	77,89	4K	16
23/02/2021	0,54%	0,42	77,89	77,47	77,00	77,89	21K	22
22/02/2021	-1,69%	-1,33	77,47	78,01	75,00	78,01	38K	40
19/02/2021	2,26%	1,74	78,80	77,52	77,31	79,00	56K	36
18/02/2021	-2,21%	-1,74	77,06	78,83	77,06	78,90	82K	52
17/02/2021	-0,89%	-0,71	78,80	79,75	78,80	79,75	48K	52
12/02/2021	0,01%	0,01	79,51	79,50	79,30	79,75	13K	43
11/02/2021	-0,19%	-0,15	79,50	79,66	79,50	79,80	19K	31
10/02/2021	0,01%	0,01	79,65	79,64	79,64	79,80	15K	29
09/02/2021	-0,14%	-0,11	79,64	79,93	79,64	79,94	14K	35
08/02/2021	-0,36%	-0,29	79,75	80,06	79,75	80,50	22K	36
05/02/2021	-1,05%	-0,85	80,04	80,28	79,80	80,28	47K	46
04/02/2021	0,94%	0,75	80,89	80,26	80,20	80,89	9K	19
03/02/2021	-1,05%	-0,85	80,14	80,99	80,02	81,38	13K	30
02/02/2021	-0,49%	-0,40	80,99	81,01	80,28	81,01	25K	23
01/02/2021	-0,13%	-0,11	81,39	81,50	80,25	81,50	12K	19
29/01/2021	0,14%	0,11	81,50	81,80	80,77	81,81	30K	41
28/01/2021	0,42%	0,34	81,39	81,01	80,51	81,92	9K	29
27/01/2021	0,00%	0,00	81,05	81,04	81,00	82,06	7K	15
26/01/2021	-0,98%	-0,80	81,05	81,85	81,00	81,85	12K	18
22/01/2021	0,55%	0,45	81,85	81,40	80,99	81,85	5K	20
21/01/2021	-	-	81,40	81,79	81,04	81,79	6K	17

Date,Open,High,Low,Close,Volume
05-Aug-21,80.99,81.60,80.97,80.99,8159
04-Aug-21,81.99,81.99,80.10,80.99,2012
03-Aug-21,80.07,82.78,80.00,82.72,9051
02-Aug-21,82.50,83.11,79.49,82.70,35004
30-Jul-21,82.49,82.50,81.06,81.11,24526
29-Jul-21,82.50,82.50,81.16,81.16,3752
28-Jul-21,82.00,82.50,81.01,81.12,12026
27-Jul-21,82.00,82.00,82.00,82.00,902
26-Jul-21,82.20,83.01,80.00,82.00,33756
23-Jul-21,82.19,82.21,82.13,82.20,821
22-Jul-21,84.00,84.40,82.07,82.21,21532
21-Jul-21,83.08,84.40,82.06,82.19,15934
20-Jul-21,81.06,84.93,81.06,82.09,20030
19-Jul-21,83.45,84.99,77.77,81.02,309547
16-Jul-21,82.31,83.50,81.52,83.05,7638
15-Jul-21,83.27,83.45,81.25,83.45,12056
14-Jul-21,83.77,83.77,81.00,83.30,80356
13-Jul-21,79.39,84.00,79.30,83.79,70436
12-Jul-21,75.97,79.50,75.97,79.40,42961
08-Jul-21,75.00,77.75,75.00,75.51,29930
07-Jul-21,77.00,78.48,75.50,75.88,48686
06-Jul-21,78.99,78.99,76.00,77.30,25593
05-Jul-21,79.88,79.88,76.02,77.97,7527
02-Jul-21,79.94,79.95,75.50,79.88,29435
01-Jul-21,79.94,80.00,76.01,79.95,7265
30-Jun-21,76.49,77.79,74.68,77.64,41610
29-Jun-21,74.50,75.99,74.50,75.99,20619
28-Jun-21,74.99,74.99,73.31,74.49,50281
25-Jun-21,77.95,78.87,74.15,75.99,98940
24-Jun-21,76.50,78.90,76.50,77.22,30741
23-Jun-21,74.65,76.90,74.53,76.79,26849
22-Jun-21,76.19,76.19,74.15,74.15,13588
21-Jun-21,76.84,76.84,74.15,75.29,93420
18-Jun-21,75.00,77.00,75.00,76.84,56051
17-Jun-21,74.99,75.00,74.54,75.00,164537
16-Jun-21,74.99,74.99,74.61,74.97,34247
15-Jun-21,74.99,75.00,74.21,75.00,104073
14-Jun-21,74.50,75.00,74.33,75.00,29373
11-Jun-21,74.14,74.99,74.01,74.99,11921
10-Jun-21,74.97,75.00,74.38,75.00,19396
09-Jun-21,75.00,75.00,74.40,74.40,28631
08-Jun-21,75.00,75.00,74.05,75.00,63280
07-Jun-21,77.22,77.22,74.54,75.00,30398
04-Jun-21,77.00,77.27,76.91,76.91,9167
02-Jun-21,74.57,77.35,74.57,77.14,13456
01-Jun-21,74.48,74.49,70.00,74.48,21555
31-May-21,74.49,74.49,73.82,73.83,5319
28-May-21,74.49,74.49,74.07,74.49,4891
27-May-21,74.59,74.60,74.06,74.06,110175
26-May-21,74.10,74.60,74.10,74.58,35181
25-May-21,74.93,74.93,74.04,74.60,21917
24-May-21,74.85,74.92,74.60,74.90,30774
21-May-21,74.87,74.93,73.95,74.85,32692
20-May-21,74.83,74.88,73.84,74.87,35331
19-May-21,74.50,74.90,73.80,73.80,56804
18-May-21,74.51,74.97,73.95,74.45,19949
17-May-21,74.99,74.99,73.95,74.99,33033
14-May-21,74.98,74.98,73.82,74.74,11928
13-May-21,74.10,74.99,74.03,74.99,30538
12-May-21,75.00,75.00,73.70,75.00,173914
11-May-21,74.99,75.00,74.09,74.99,97404
10-May-21,74.30,75.00,74.30,74.98,3361
07-May-21,73.80,75.00,73.80,74.29,24025
06-May-21,73.69,74.95,73.69,73.70,10859
05-May-21,74.99,74.99,73.70,74.00,7341
04-May-21,76.67,79.90,74.10,75.00,41955
03-May-21,73.50,76.90,71.53,76.60,14566
30-Apr-21,70.04,73.98,70.00,73.70,43675
29-Apr-21,70.49,71.00,70.05,70.05,230206
28-Apr-21,70.50,70.50,70.23,70.50,30101
27-Apr-21,70.03,70.50,70.03,70.50,59369
26-Apr-21,70.45,70.55,70.02,70.02,128352
23-Apr-21,70.54,70.55,70.44,70.55,109699
22-Apr-21,70.55,70.55,70.43,70.55,84946
20-Apr-21,70.55,70.55,70.41,70.55,52415
19-Apr-21,70.54,70.55,70.31,70.55,115539
16-Apr-21,70.17,70.55,70.15,70.55,35816
15-Apr-21,70.49,70.55,70.13,70.55,52155
14-Apr-21,70.50,70.55,70.38,70.50,14387
13-Apr-21,70.46,70.54,70.30,70.53,7754
12-Apr-21,70.54,70.55,70.53,70.54,14390
09-Apr-21,70.50,70.55,70.45,70.45,8956
08-Apr-21,70.54,70.55,70.12,70.55,38372
07-Apr-21,70.55,70.55,70.21,70.55,34354
06-Apr-21,70.52,70.55,70.23,70.55,33219
05-Apr-21,70.45,70.52,70.02,70.52,5987
01-Apr-21,70.51,70.51,69.61,70.45,6237
31-Mar-21,68.20,70.52,68.15,70.51,18492
30-Mar-21,70.45,70.52,68.00,68.00,57302
29-Mar-21,70.00,70.45,70.00,70.45,81220
26-Mar-21,70.02,70.40,70.00,70.20,66367
25-Mar-21,70.95,70.95,70.00,70.01,73712
24-Mar-21,70.64,71.40,70.16,70.16,89416
23-Mar-21,71.15,71.45,70.55,71.00,16503
22-Mar-21,71.00,71.45,70.80,71.45,15235
19-Mar-21,71.23,71.25,70.55,70.55,1564
18-Mar-21,70.55,71.95,70.01,70.20,618119
17-Mar-21,70.50,71.89,70.50,70.60,6157
16-Mar-21,71.98,71.98,70.45,70.45,108120
15-Mar-21,70.03,72.98,70.03,70.45,24659
12-Mar-21,70.84,71.69,70.00,70.00,35298
11-Mar-21,70.50,73.00,70.00,70.22,369146
10-Mar-21,72.00,72.23,70.99,70.99,9867
09-Mar-21,71.60,73.38,70.02,72.90,73581
08-Mar-21,73.33,73.95,72.00,72.00,15527
05-Mar-21,72.80,74.09,72.00,72.46,35286
04-Mar-21,73.85,74.09,72.51,72.80,7047
03-Mar-21,73.00,74.50,73.00,73.85,5153
02-Mar-21,73.90,73.91,72.00,73.00,232020
01-Mar-21,75.00,76.10,73.72,73.75,10092
26-Feb-21,76.25,77.38,75.01,75.10,154895
25-Feb-21,77.66,77.66,76.20,76.20,11468
24-Feb-21,77.89,77.89,76.36,76.36,4486
23-Feb-21,77.47,77.89,77.00,77.89,21365
22-Feb-21,78.01,78.01,75.00,77.47,37758
19-Feb-21,77.52,79.00,77.31,78.80,56476
18-Feb-21,78.83,78.90,77.06,77.06,82448
17-Feb-21,79.75,79.75,78.80,78.80,48230
12-Feb-21,79.50,79.75,79.30,79.51,12581
11-Feb-21,79.66,79.80,79.50,79.50,19334
10-Feb-21,79.64,79.80,79.64,79.65,14592
09-Feb-21,79.93,79.94,79.64,79.64,13735
08-Feb-21,80.06,80.50,79.75,79.75,22351
05-Feb-21,80.28,80.28,79.80,80.04,46655
04-Feb-21,80.26,80.89,80.20,80.89,9073
03-Feb-21,80.99,81.38,80.02,80.14,13497
02-Feb-21,81.01,81.01,80.28,80.99,24658
01-Feb-21,81.50,81.50,80.25,81.39,12355
29-Jan-21,81.80,81.81,80.77,81.50,29711
28-Jan-21,81.01,81.92,80.51,81.39,8663
27-Jan-21,81.04,82.06,81.00,81.05,7217
26-Jan-21,81.85,81.85,81.00,81.05,11512
22-Jan-21,81.40,81.85,80.99,81.85,4715
21-Jan-21,81.79,81.79,81.04,81.40,6444

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: VSHO11

cotações, gráficos e mais...