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
05/12/2023	1,08%	0,87	81,70	81,98	81,70	81,99	38K	64
04/12/2023	-0,21%	-0,17	80,83	81,49	80,04	81,89	86K	139
01/12/2023	0,65%	0,52	81,00	80,01	79,75	81,99	50K	60
30/11/2023	0,24%	0,19	80,48	80,35	80,11	80,49	77K	149
29/11/2023	-0,11%	-0,09	80,29	80,38	80,00	80,38	35K	90
28/11/2023	0,17%	0,14	80,38	80,05	80,05	80,47	22K	54
27/11/2023	0,30%	0,24	80,24	79,96	79,96	80,24	99K	707
24/11/2023	0,00%	0,00	80,00	80,01	79,98	80,25	98K	682
23/11/2023	0,05%	0,04	80,00	79,99	79,77	80,45	261K	1.190
22/11/2023	-0,04%	-0,03	79,96	79,99	79,56	80,18	19K	83
21/11/2023	-0,10%	-0,08	79,99	80,06	79,51	80,47	30K	121

20/11/2023	0,96%	0,76	80,07	79,31	79,30	80,14	570K	2.603
17/11/2023	0,79%	0,62	79,31	78,68	78,66	79,88	93K	86
16/11/2023	-0,62%	-0,49	78,69	78,80	78,62	78,80	270K	103
14/11/2023	0,74%	0,58	79,18	78,60	78,60	79,42	21K	75
13/11/2023	-1,13%	-0,90	78,60	79,90	78,60	80,00	166K	156
10/11/2023	0,88%	0,69	79,50	79,06	78,80	80,00	167K	106
09/11/2023	-0,24%	-0,19	78,81	78,99	78,51	79,10	29K	89
08/11/2023	-0,80%	-0,64	79,00	79,64	78,40	79,95	210K	138
07/11/2023	0,81%	0,64	79,64	79,82	78,63	79,90	36K	77
06/11/2023	0,03%	0,02	79,00	78,98	78,62	79,82	58K	63
03/11/2023	0,87%	0,68	78,98	78,25	78,25	79,88	45K	91
01/11/2023	0,38%	0,30	78,30	77,25	77,25	80,00	52K	54
31/10/2023	0,40%	0,31	78,00	77,69	77,68	78,00	199K	70
30/10/2023	0,05%	0,04	77,69	79,10	77,68	79,10	85K	58
27/10/2023	-0,64%	-0,50	77,65	78,10	77,16	78,24	94K	108
26/10/2023	1,86%	1,43	78,15	77,49	76,82	78,16	46K	53
25/10/2023	-1,17%	-0,91	76,72	79,07	76,50	79,10	622K	176
24/10/2023	-0,56%	-0,44	77,63	78,87	77,53	79,01	221K	156
23/10/2023	0,09%	0,07	78,07	78,00	77,99	79,11	67K	128
20/10/2023	0,54%	0,42	78,00	77,58	77,58	79,11	83K	73
19/10/2023	-0,79%	-0,62	77,58	78,20	77,50	78,39	363K	131
18/10/2023	0,75%	0,58	78,20	78,01	77,61	78,54	116K	89
17/10/2023	-1,60%	-1,26	77,62	78,87	77,62	80,35	372K	289
16/10/2023	1,91%	1,48	78,88	78,01	77,99	78,88	53K	98
13/10/2023	0,72%	0,55	77,40	77,98	77,18	78,25	41K	65
11/10/2023	-2,29%	-1,80	76,85	78,45	76,78	78,89	96K	624
10/10/2023	1,48%	1,15	78,65	77,60	77,50	78,89	55K	67
09/10/2023	0,66%	0,51	77,50	77,00	76,65	77,50	95K	91
06/10/2023	0,64%	0,49	76,99	76,95	76,03	76,99	32K	72
05/10/2023	0,90%	0,68	76,50	76,00	76,00	76,70	98K	67
04/10/2023	0,42%	0,32	75,82	75,50	75,31	75,89	89K	98
03/10/2023	0,33%	0,25	75,50	75,73	75,50	76,28	100K	103
02/10/2023	-0,61%	-0,46	75,25	75,78	75,00	76,41	136K	142
29/09/2023	0,61%	0,46	75,71	75,00	74,25	77,00	543K	242
28/09/2023	0,35%	0,26	75,25	75,00	74,52	75,27	276K	348
27/09/2023	-0,45%	-0,34	74,99	75,34	74,60	75,56	143K	227
26/09/2023	-0,69%	-0,52	75,33	76,10	74,50	76,28	276K	350
25/09/2023	-0,26%	-0,20	75,85	76,00	75,76	76,04	156K	270
22/09/2023	-0,41%	-0,31	76,05	76,36	75,52	76,99	290K	432
21/09/2023	-0,51%	-0,39	76,36	77,00	75,80	77,00	302K	324
20/09/2023	-0,32%	-0,25	76,75	76,80	76,50	77,00	145K	344
19/09/2023	0,52%	0,40	77,00	76,80	76,50	77,00	143K	209
18/09/2023	-0,43%	-0,33	76,60	77,00	76,60	77,00	276K	536
15/09/2023	0,68%	0,52	76,93	76,99	76,55	77,00	80K	173
14/09/2023	-0,30%	-0,23	76,41	76,75	76,41	78,01	443K	590
13/09/2023	-0,61%	-0,47	76,64	77,30	76,55	78,10	243K	453
12/09/2023	-0,54%	-0,42	77,11	77,21	77,01	77,39	146K	273
11/09/2023	-0,72%	-0,56	77,53	78,09	77,23	78,09	116K	211
08/09/2023	0,14%	0,11	78,09	78,00	77,20	78,44	199K	332
06/09/2023	0,62%	0,48	77,98	78,39	77,59	78,45	91K	141
05/09/2023	0,47%	0,36	77,50	77,14	77,14	79,00	64K	122
04/09/2023	-0,70%	-0,54	77,14	78,78	77,00	78,78	125K	1.058
01/09/2023	-0,15%	-0,12	77,68	77,09	76,05	77,80	92K	181
31/08/2023	0,58%	0,45	77,80	77,45	77,00	78,30	416K	390
30/08/2023	0,06%	0,05	77,35	77,50	77,05	77,69	174K	237
29/08/2023	0,22%	0,17	77,30	77,11	77,00	77,80	201K	207
28/08/2023	-0,77%	-0,60	77,13	77,76	77,00	78,20	153K	257
25/08/2023	-1,11%	-0,87	77,73	78,60	77,70	78,60	550K	372
24/08/2023	-0,51%	-0,40	78,60	79,50	77,00	79,50	388K	301
23/08/2023	-0,75%	-0,60	79,00	80,27	79,00	80,27	182K	183
22/08/2023	0,32%	0,25	79,60	79,50	79,46	80,49	53K	165
21/08/2023	-0,33%	-0,26	79,35	79,60	79,30	79,60	90K	175
18/08/2023	-0,62%	-0,50	79,61	80,65	79,36	80,65	157K	451
17/08/2023	0,74%	0,59	80,11	80,89	79,55	80,89	17K	79
16/08/2023	-0,25%	-0,20	79,52	80,68	79,52	82,06	133K	284
15/08/2023	-1,58%	-1,28	79,72	81,79	79,72	81,79	88K	250
14/08/2023	1,57%	1,25	81,00	80,66	79,30	83,01	433K	416
11/08/2023	0,30%	0,24	79,75	79,51	79,50	80,68	35K	122
10/08/2023	0,01%	0,01	79,51	79,50	79,50	80,70	57K	207
09/08/2023	-0,98%	-0,79	79,50	80,29	79,21	80,80	45K	117
08/08/2023	0,93%	0,74	80,29	79,56	78,90	80,41	29K	141
07/08/2023	-0,40%	-0,32	79,55	79,90	78,74	80,30	61K	184
04/08/2023	1,45%	1,14	79,87	78,75	78,75	80,50	51K	107
03/08/2023	0,03%	0,02	78,73	78,90	77,71	79,05	159K	289
02/08/2023	1,14%	0,89	78,71	77,81	76,00	78,85	486K	480
01/08/2023	-1,51%	-1,19	77,82	78,49	76,00	79,08	386K	344
31/07/2023	0,14%	0,11	79,01	80,90	77,11	80,90	380K	2.287
28/07/2023	-0,94%	-0,75	78,90	79,65	78,61	80,45	283K	528
27/07/2023	-1,91%	-1,55	79,65	81,24	79,58	82,60	367K	1.432
26/07/2023	-4,36%	-3,70	81,20	84,87	80,80	84,87	169K	291
25/07/2023	1,11%	0,93	84,90	83,89	81,05	84,90	103K	189
24/07/2023	3,06%	2,49	83,97	81,48	80,20	84,44	156K	197
21/07/2023	2,62%	2,08	81,48	80,15	80,00	82,00	53K	93
20/07/2023	0,11%	0,09	79,40	79,31	79,31	80,05	113K	933
19/07/2023	-1,12%	-0,90	79,31	80,25	79,07	80,39	72K	114
18/07/2023	2,18%	1,71	80,21	78,52	78,52	80,49	151K	1.353
17/07/2023	-0,10%	-0,08	78,50	78,50	78,17	79,41	133K	280
14/07/2023	-1,08%	-0,86	78,58	79,95	78,51	80,25	203K	804
13/07/2023	0,23%	0,18	79,44	79,71	78,61	79,99	70K	144
12/07/2023	-0,86%	-0,69	79,26	80,00	78,60	81,74	221K	1.527
11/07/2023	-0,06%	-0,05	79,95	81,59	79,95	82,00	89K	658
10/07/2023	1,06%	0,84	80,00	80,00	79,80	81,44	51K	135
07/07/2023	0,08%	0,06	79,16	79,11	78,86	79,98	28K	157
06/07/2023	-0,63%	-0,50	79,10	79,60	78,96	79,78	36K	130
05/07/2023	-0,25%	-0,20	79,60	79,79	78,37	80,00	33K	63
04/07/2023	2,45%	1,91	79,80	78,01	78,01	79,93	76K	126
03/07/2023	-0,64%	-0,50	77,89	77,67	77,01	80,77	88K	117
30/06/2023	1,81%	1,39	78,39	77,01	77,01	80,01	129K	240
29/06/2023	3,00%	2,24	77,00	76,41	75,15	77,24	111K	299
28/06/2023	-6,67%	-5,34	74,76	80,88	74,10	83,12	2M	3.187
27/06/2023	0,11%	0,09	80,10	81,00	78,71	81,24	65K	332
26/06/2023	0,72%	0,57	80,01	79,44	78,52	81,00	21K	128
23/06/2023	1,20%	0,94	79,44	79,99	76,61	79,99	208K	1.584
22/06/2023	0,64%	0,50	78,50	79,53	78,03	79,84	49K	173
21/06/2023	-2,54%	-2,03	78,00	80,03	76,11	82,00	258K	1.242
20/06/2023	3,26%	2,53	80,03	77,50	76,55	82,00	94K	337
19/06/2023	2,09%	1,59	77,50	75,91	75,00	78,00	134K	479
16/06/2023	0,08%	0,06	75,91	76,72	74,80	77,12	70K	100
15/06/2023	0,22%	0,17	75,85	75,67	75,30	77,00	73K	409
14/06/2023	-0,36%	-0,27	75,68	75,30	75,00	76,00	24K	86
13/06/2023	1,43%	1,07	75,95	74,88	74,00	75,97	63K	123
12/06/2023	2,72%	1,98	74,88	73,01	72,30	74,89	59K	173
09/06/2023	-0,12%	-0,09	72,90	72,99	70,60	75,00	253K	229
07/06/2023	1,56%	1,12	72,99	71,87	70,55	73,00	34K	64
06/06/2023	1,40%	0,99	71,87	70,91	69,57	71,89	28K	94
05/06/2023	0,01%	0,01	70,88	70,15	69,56	70,91	42K	132
02/06/2023	1,47%	1,03	70,87	70,92	69,69	70,92	21K	81
01/06/2023	-0,23%	-0,16	69,84	69,33	69,33	71,00	52K	132
31/05/2023	1,21%	0,84	70,00	70,48	69,21	70,90	35K	125
30/05/2023	-0,39%	-0,27	69,16	69,57	69,15	70,20	32K	80
29/05/2023	0,89%	0,61	69,43	69,80	69,00	70,20	125K	120
26/05/2023	-0,26%	-0,18	68,82	69,58	68,61	69,94	39K	133
25/05/2023	-	-	69,00	68,96	68,51	69,42	31K	99

Date,Open,High,Low,Close,Volume
05-Dec-23,81.98,81.99,81.70,81.70,38493
04-Dec-23,81.49,81.89,80.04,80.83,86470
01-Dec-23,80.01,81.99,79.75,81.00,50345
30-Nov-23,80.35,80.49,80.11,80.48,76687
29-Nov-23,80.38,80.38,80.00,80.29,35335
28-Nov-23,80.05,80.47,80.05,80.38,22165
27-Nov-23,79.96,80.24,79.96,80.24,98738
24-Nov-23,80.01,80.25,79.98,80.00,98183
23-Nov-23,79.99,80.45,79.77,80.00,261437
22-Nov-23,79.99,80.18,79.56,79.96,19256
21-Nov-23,80.06,80.47,79.51,79.99,29534
20-Nov-23,79.31,80.14,79.30,80.07,569625
17-Nov-23,78.68,79.88,78.66,79.31,92942
16-Nov-23,78.80,78.80,78.62,78.69,270028
14-Nov-23,78.60,79.42,78.60,79.18,20555
13-Nov-23,79.90,80.00,78.60,78.60,166240
10-Nov-23,79.06,80.00,78.80,79.50,167381
09-Nov-23,78.99,79.10,78.51,78.81,29425
08-Nov-23,79.64,79.95,78.40,79.00,210368
07-Nov-23,79.82,79.90,78.63,79.64,35751
06-Nov-23,78.98,79.82,78.62,79.00,58179
03-Nov-23,78.25,79.88,78.25,78.98,45139
01-Nov-23,77.25,80.00,77.25,78.30,52426
31-Oct-23,77.69,78.00,77.68,78.00,199023
30-Oct-23,79.10,79.10,77.68,77.69,84973
27-Oct-23,78.10,78.24,77.16,77.65,93548
26-Oct-23,77.49,78.16,76.82,78.15,45663
25-Oct-23,79.07,79.10,76.50,76.72,622099
24-Oct-23,78.87,79.01,77.53,77.63,221346
23-Oct-23,78.00,79.11,77.99,78.07,67142
20-Oct-23,77.58,79.11,77.58,78.00,83446
19-Oct-23,78.20,78.39,77.50,77.58,362917
18-Oct-23,78.01,78.54,77.61,78.20,116185
17-Oct-23,78.87,80.35,77.62,77.62,372140
16-Oct-23,78.01,78.88,77.99,78.88,53235
13-Oct-23,77.98,78.25,77.18,77.40,40514
11-Oct-23,78.45,78.89,76.78,76.85,96077
10-Oct-23,77.60,78.89,77.50,78.65,54871
09-Oct-23,77.00,77.50,76.65,77.50,95286
06-Oct-23,76.95,76.99,76.03,76.99,31900
05-Oct-23,76.00,76.70,76.00,76.50,97753
04-Oct-23,75.50,75.89,75.31,75.82,88604
03-Oct-23,75.73,76.28,75.50,75.50,99663
02-Oct-23,75.78,76.41,75.00,75.25,135585
29-Sep-23,75.00,77.00,74.25,75.71,542934
28-Sep-23,75.00,75.27,74.52,75.25,276083
27-Sep-23,75.34,75.56,74.60,74.99,142937
26-Sep-23,76.10,76.28,74.50,75.33,275625
25-Sep-23,76.00,76.04,75.76,75.85,156195
22-Sep-23,76.36,76.99,75.52,76.05,289606
21-Sep-23,77.00,77.00,75.80,76.36,301639
20-Sep-23,76.80,77.00,76.50,76.75,145208
19-Sep-23,76.80,77.00,76.50,77.00,143165
18-Sep-23,77.00,77.00,76.60,76.60,275975
15-Sep-23,76.99,77.00,76.55,76.93,80228
14-Sep-23,76.75,78.01,76.41,76.41,442966
13-Sep-23,77.30,78.10,76.55,76.64,242513
12-Sep-23,77.21,77.39,77.01,77.11,145970
11-Sep-23,78.09,78.09,77.23,77.53,116186
08-Sep-23,78.00,78.44,77.20,78.09,198696
06-Sep-23,78.39,78.45,77.59,77.98,90952
05-Sep-23,77.14,79.00,77.14,77.50,63523
04-Sep-23,78.78,78.78,77.00,77.14,125415
01-Sep-23,77.09,77.80,76.05,77.68,91732
31-Aug-23,77.45,78.30,77.00,77.80,415567
30-Aug-23,77.50,77.69,77.05,77.35,173613
29-Aug-23,77.11,77.80,77.00,77.30,200859
28-Aug-23,77.76,78.20,77.00,77.13,152600
25-Aug-23,78.60,78.60,77.70,77.73,550492
24-Aug-23,79.50,79.50,77.00,78.60,387958
23-Aug-23,80.27,80.27,79.00,79.00,182087
22-Aug-23,79.50,80.49,79.46,79.60,53419
21-Aug-23,79.60,79.60,79.30,79.35,89678
18-Aug-23,80.65,80.65,79.36,79.61,157258
17-Aug-23,80.89,80.89,79.55,80.11,17153
16-Aug-23,80.68,82.06,79.52,79.52,133344
15-Aug-23,81.79,81.79,79.72,79.72,87556
14-Aug-23,80.66,83.01,79.30,81.00,433151
11-Aug-23,79.51,80.68,79.50,79.75,35159
10-Aug-23,79.50,80.70,79.50,79.51,56632
09-Aug-23,80.29,80.80,79.21,79.50,44618
08-Aug-23,79.56,80.41,78.90,80.29,28962
07-Aug-23,79.90,80.30,78.74,79.55,61325
04-Aug-23,78.75,80.50,78.75,79.87,50598
03-Aug-23,78.90,79.05,77.71,78.73,158879
02-Aug-23,77.81,78.85,76.00,78.71,486310
01-Aug-23,78.49,79.08,76.00,77.82,386325
31-Jul-23,80.90,80.90,77.11,79.01,379527
28-Jul-23,79.65,80.45,78.61,78.90,283385
27-Jul-23,81.24,82.60,79.58,79.65,367133
26-Jul-23,84.87,84.87,80.80,81.20,169123
25-Jul-23,83.89,84.90,81.05,84.90,102769
24-Jul-23,81.48,84.44,80.20,83.97,155591
21-Jul-23,80.15,82.00,80.00,81.48,53225
20-Jul-23,79.31,80.05,79.31,79.40,113043
19-Jul-23,80.25,80.39,79.07,79.31,71765
18-Jul-23,78.52,80.49,78.52,80.21,151486
17-Jul-23,78.50,79.41,78.17,78.50,132569
14-Jul-23,79.95,80.25,78.51,78.58,202507
13-Jul-23,79.71,79.99,78.61,79.44,70449
12-Jul-23,80.00,81.74,78.60,79.26,220937
11-Jul-23,81.59,82.00,79.95,79.95,88576
10-Jul-23,80.00,81.44,79.80,80.00,51459
07-Jul-23,79.11,79.98,78.86,79.16,27511
06-Jul-23,79.60,79.78,78.96,79.10,35606
05-Jul-23,79.79,80.00,78.37,79.60,33166
04-Jul-23,78.01,79.93,78.01,79.80,76249
03-Jul-23,77.67,80.77,77.01,77.89,87909
30-Jun-23,77.01,80.01,77.01,78.39,129238
29-Jun-23,76.41,77.24,75.15,77.00,111393
28-Jun-23,80.88,83.12,74.10,74.76,1585110
27-Jun-23,81.00,81.24,78.71,80.10,65110
26-Jun-23,79.44,81.00,78.52,80.01,21358
23-Jun-23,79.99,79.99,76.61,79.44,207886
22-Jun-23,79.53,79.84,78.03,78.50,49252
21-Jun-23,80.03,82.00,76.11,78.00,257788
20-Jun-23,77.50,82.00,76.55,80.03,93931
19-Jun-23,75.91,78.00,75.00,77.50,134430
16-Jun-23,76.72,77.12,74.80,75.91,70054
15-Jun-23,75.67,77.00,75.30,75.85,73253
14-Jun-23,75.30,76.00,75.00,75.68,23633
13-Jun-23,74.88,75.97,74.00,75.95,63013
12-Jun-23,73.01,74.89,72.30,74.88,58507
09-Jun-23,72.99,75.00,70.60,72.90,253083
07-Jun-23,71.87,73.00,70.55,72.99,33903
06-Jun-23,70.91,71.89,69.57,71.87,28221
05-Jun-23,70.15,70.91,69.56,70.88,41972
02-Jun-23,70.92,70.92,69.69,70.87,21481
01-Jun-23,69.33,71.00,69.33,69.84,51731
31-May-23,70.48,70.90,69.21,70.00,34998
30-May-23,69.57,70.20,69.15,69.16,31870
29-May-23,69.80,70.20,69.00,69.43,125369
26-May-23,69.58,69.94,68.61,68.82,39353
25-May-23,68.96,69.42,68.51,69.00,30933

*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: VSHO11