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
11/09/2024	0,34%	0,25	73,51	73,25	73,25	73,52	8K	26
10/09/2024	-0,26%	-0,19	73,26	73,45	72,91	73,52	18K	53
09/09/2024	-0,07%	-0,05	73,45	73,31	72,91	73,55	102K	85
06/09/2024	-0,05%	-0,04	73,50	73,64	73,25	74,00	20K	50
05/09/2024	-0,23%	-0,17	73,54	73,45	73,45	73,99	16K	33
04/09/2024	0,82%	0,60	73,71	73,93	73,68	74,00	79K	32
03/09/2024	-0,73%	-0,54	73,11	73,65	73,02	74,00	128K	108

02/09/2024	-0,93%	-0,69	73,65	74,45	73,65	74,45	104K	34
30/08/2024	1,14%	0,84	74,34	73,48	73,48	74,37	13K	35
29/08/2024	0,41%	0,30	73,50	73,99	73,25	74,09	10K	18
28/08/2024	-1,60%	-1,19	73,20	74,71	72,99	74,72	100K	56
27/08/2024	0,00%	0,00	74,39	74,39	74,39	74,42	28K	31
26/08/2024	1,86%	1,36	74,39	72,75	72,75	74,40	49K	36
23/08/2024	-0,99%	-0,73	73,03	73,92	72,09	73,92	42K	50
22/08/2024	0,64%	0,47	73,76	73,29	72,56	73,76	47K	50
21/08/2024	0,78%	0,57	73,29	72,71	72,71	73,42	8K	24
20/08/2024	-1,70%	-1,26	72,72	73,92	72,72	73,92	30K	33
19/08/2024	0,93%	0,68	73,98	73,30	72,09	73,98	30K	52
16/08/2024	0,41%	0,30	73,30	73,30	73,00	73,30	8K	18
15/08/2024	0,00%	0,00	73,00	72,95	72,45	73,30	58K	25
14/08/2024	0,50%	0,36	73,00	72,70	72,46	73,28	15K	30
13/08/2024	0,47%	0,34	72,64	72,65	72,31	72,66	8K	21
12/08/2024	0,37%	0,27	72,30	72,10	72,00	72,30	38K	44
09/08/2024	-0,14%	-0,10	72,03	72,13	71,62	72,50	229K	39
08/08/2024	0,56%	0,40	72,13	71,73	71,73	72,66	9K	27
07/08/2024	0,01%	0,01	71,73	71,54	71,34	73,31	115K	52
06/08/2024	0,34%	0,24	71,72	71,47	71,36	71,79	34K	45
05/08/2024	-0,32%	-0,23	71,48	71,71	71,20	72,31	97K	83
02/08/2024	-0,13%	-0,09	71,71	71,80	71,26	72,09	32K	79
01/08/2024	-0,26%	-0,19	71,80	70,60	70,60	72,86	39K	45
31/07/2024	0,61%	0,44	71,99	71,69	71,58	71,99	27K	46
30/07/2024	-0,07%	-0,05	71,55	71,60	71,55	71,60	176K	43
29/07/2024	0,07%	0,05	71,60	71,65	71,55	71,75	153K	347
26/07/2024	-0,01%	-0,01	71,55	71,56	71,55	72,08	385K	1.297
25/07/2024	-0,72%	-0,52	71,56	72,06	70,53	72,06	114K	567
24/07/2024	-0,52%	-0,38	72,08	72,46	72,03	73,50	243K	575
23/07/2024	0,00%	0,00	72,46	72,46	72,45	72,62	60K	525
22/07/2024	-0,92%	-0,67	72,46	73,22	72,45	73,22	47K	515
19/07/2024	0,94%	0,68	73,13	72,45	72,45	73,13	8K	19
18/07/2024	-0,07%	-0,05	72,45	73,11	72,45	73,12	72K	531
17/07/2024	0,00%	0,00	72,50	72,51	72,46	73,11	65K	531
16/07/2024	0,07%	0,05	72,50	72,50	72,50	73,12	47K	34
15/07/2024	-0,01%	-0,01	72,45	72,46	72,45	73,03	110K	403
12/07/2024	-1,05%	-0,77	72,46	73,25	72,45	73,25	73K	542
11/07/2024	-0,30%	-0,22	73,23	73,25	72,45	73,25	26K	33
10/07/2024	2,01%	1,45	73,45	72,00	70,61	73,45	22K	39
09/07/2024	2,11%	1,49	72,00	71,92	69,20	72,00	78K	93
08/07/2024	0,73%	0,51	70,51	70,01	69,16	71,94	399K	209
05/07/2024	0,14%	0,10	70,00	69,90	69,90	70,00	73K	74
04/07/2024	0,00%	0,00	69,90	69,99	69,81	70,00	70K	73
03/07/2024	-0,07%	-0,05	69,90	69,98	69,90	70,00	21K	54
02/07/2024	0,04%	0,03	69,95	69,93	69,83	70,00	78K	64
01/07/2024	-0,65%	-0,46	69,92	70,28	69,92	70,57	61K	294
28/06/2024	0,04%	0,03	70,38	70,29	70,29	71,13	79K	856
27/06/2024	-0,26%	-0,18	70,35	70,54	70,20	71,61	73K	553
26/06/2024	0,11%	0,08	70,53	70,54	70,20	71,69	49K	544
25/06/2024	-0,77%	-0,55	70,45	70,51	70,30	71,35	61K	785
24/06/2024	0,71%	0,50	71,00	70,65	70,11	71,31	76K	610
21/06/2024	-0,01%	-0,01	70,50	70,84	70,50	71,56	56K	465
20/06/2024	-0,73%	-0,52	70,51	71,76	70,51	71,76	78K	431
19/06/2024	0,40%	0,28	71,03	70,75	70,75	72,02	58K	303
18/06/2024	-0,01%	-0,01	70,75	71,54	70,75	71,54	46K	355
17/06/2024	-0,34%	-0,24	70,76	71,00	70,60	71,64	57K	395
14/06/2024	0,08%	0,06	71,00	70,94	70,49	72,35	83K	96
13/06/2024	0,25%	0,18	70,94	70,89	70,89	72,84	47K	29
12/06/2024	-1,13%	-0,81	70,76	71,59	70,54	71,59	44K	74
11/06/2024	-0,61%	-0,44	71,57	71,53	71,53	71,99	18K	48
10/06/2024	-0,76%	-0,55	72,01	72,57	71,97	72,93	56K	73
07/06/2024	-0,59%	-0,43	72,56	72,98	72,50	73,00	184K	83
06/06/2024	-0,29%	-0,21	72,99	74,23	72,52	74,25	43K	74
05/06/2024	0,40%	0,29	73,20	72,83	72,83	73,80	45K	53
04/06/2024	-0,12%	-0,09	72,91	73,00	72,91	73,45	66K	54
03/06/2024	0,54%	0,39	73,00	72,20	70,00	73,28	46K	61
31/05/2024	-1,32%	-0,97	72,61	73,60	72,52	74,14	77K	114
29/05/2024	-0,07%	-0,05	73,58	73,33	72,50	73,58	20K	46
28/05/2024	0,18%	0,13	73,63	73,51	73,31	74,35	24K	58
27/05/2024	2,44%	1,75	73,50	71,75	71,41	73,99	226K	145
24/05/2024	1,04%	0,74	71,75	71,16	71,10	71,96	8K	34
23/05/2024	-1,37%	-0,99	71,01	72,05	69,97	72,44	180K	197
22/05/2024	-0,32%	-0,23	72,00	72,23	71,95	72,79	58K	126
21/05/2024	-1,24%	-0,91	72,23	73,14	72,23	73,67	25K	76
20/05/2024	0,48%	0,35	73,14	73,02	72,11	73,73	146K	163
17/05/2024	-2,30%	-1,71	72,79	74,52	72,79	74,99	207K	138
16/05/2024	0,28%	0,21	74,50	74,44	74,44	74,96	22K	54
15/05/2024	0,45%	0,33	74,29	74,78	74,11	74,99	24K	73
14/05/2024	1,29%	0,94	73,96	73,16	73,16	74,53	29K	57
13/05/2024	-1,68%	-1,25	73,02	74,42	72,75	74,94	74K	109
10/05/2024	0,09%	0,07	74,27	74,20	74,02	74,59	18K	41
09/05/2024	-0,80%	-0,60	74,20	74,80	74,20	74,90	26K	49
08/05/2024	-0,53%	-0,40	74,80	75,20	74,80	75,20	28K	60
07/05/2024	0,28%	0,21	75,20	74,80	74,80	75,99	64K	109
06/05/2024	-0,36%	-0,27	74,99	75,04	74,80	75,44	73K	113
03/05/2024	0,35%	0,26	75,26	75,00	74,98	76,00	78K	70
02/05/2024	-3,83%	-2,99	75,00	77,50	74,00	77,50	154K	150
30/04/2024	-0,27%	-0,21	77,99	78,19	77,84	78,80	132K	141
29/04/2024	0,28%	0,22	78,20	77,98	77,72	78,92	39K	94
26/04/2024	-0,03%	-0,02	77,98	77,99	77,02	77,99	65K	93
25/04/2024	0,28%	0,22	78,00	78,00	77,61	78,00	30K	85
24/04/2024	-0,31%	-0,24	77,78	78,24	77,58	78,38	34K	86
23/04/2024	-0,10%	-0,08	78,02	78,10	77,93	78,40	40K	66
22/04/2024	-1,05%	-0,83	78,10	78,89	78,00	78,93	58K	100
19/04/2024	0,87%	0,68	78,93	79,35	78,16	79,35	38K	79
18/04/2024	-1,94%	-1,55	78,25	79,97	77,83	79,97	84K	100
17/04/2024	-0,19%	-0,15	79,80	79,95	78,91	80,00	140K	141
16/04/2024	-1,02%	-0,82	79,95	80,77	79,71	80,77	106K	113
15/04/2024	-0,55%	-0,45	80,77	81,25	79,99	81,25	126K	146
12/04/2024	-0,64%	-0,52	81,22	81,74	80,85	81,80	62K	82
11/04/2024	0,83%	0,67	81,74	81,62	81,60	81,74	41K	48
10/04/2024	-0,53%	-0,43	81,07	81,50	80,83	81,53	82K	71
09/04/2024	-0,11%	-0,09	81,50	81,60	81,23	81,65	31K	55
08/04/2024	0,41%	0,33	81,59	81,26	81,13	81,64	16K	62
05/04/2024	0,21%	0,17	81,26	81,09	80,71	81,78	150K	76
04/04/2024	0,35%	0,28	81,09	80,81	80,71	81,27	38K	93
03/04/2024	0,32%	0,26	80,81	80,89	80,81	81,49	26K	35
02/04/2024	-0,01%	-0,01	80,55	81,08	80,54	81,99	47K	101
01/04/2024	-2,54%	-2,10	80,56	81,68	80,50	81,68	51K	115
28/03/2024	0,27%	0,22	82,66	82,44	82,44	83,00	59K	88
27/03/2024	1,10%	0,90	82,44	81,54	81,07	82,45	55K	151
26/03/2024	1,29%	1,04	81,54	80,51	80,50	81,55	33K	88
25/03/2024	0,00%	0,00	80,50	80,50	80,14	80,50	140K	237
22/03/2024	0,12%	0,10	80,50	80,40	80,12	80,50	42K	77
21/03/2024	0,05%	0,04	80,40	80,37	80,22	80,50	105K	110
20/03/2024	-0,17%	-0,14	80,36	80,50	80,34	80,50	29K	91
19/03/2024	-0,69%	-0,56	80,50	81,06	80,30	81,26	214K	249
18/03/2024	0,07%	0,06	81,06	81,00	80,68	81,55	45K	96
15/03/2024	-1,38%	-1,13	81,00	81,30	80,51	81,89	98K	224
14/03/2024	-0,42%	-0,35	82,13	82,49	81,00	82,49	187K	483
13/03/2024	0,60%	0,49	82,48	81,98	81,98	82,48	41K	60
12/03/2024	-0,01%	-0,01	81,99	81,90	81,29	82,01	94K	151
11/03/2024	0,04%	0,03	82,00	82,00	81,85	82,00	29K	133
08/03/2024	-0,22%	-0,18	81,97	82,14	81,10	82,29	36K	72
07/03/2024	0,34%	0,28	82,15	81,87	81,01	82,30	80K	62
06/03/2024	-0,74%	-0,61	81,87	82,49	80,00	82,49	142K	269
05/03/2024	-	-	82,48	82,48	81,99	82,49	56K	101

Date,Open,High,Low,Close,Volume
11-Sep-24,73.25,73.52,73.25,73.51,8442
10-Sep-24,73.45,73.52,72.91,73.26,18062
09-Sep-24,73.31,73.55,72.91,73.45,101538
06-Sep-24,73.64,74.00,73.25,73.50,20016
05-Sep-24,73.45,73.99,73.45,73.54,16033
04-Sep-24,73.93,74.00,73.68,73.71,79109
03-Sep-24,73.65,74.00,73.02,73.11,128388
02-Sep-24,74.45,74.45,73.65,73.65,103797
30-Aug-24,73.48,74.37,73.48,74.34,13164
29-Aug-24,73.99,74.09,73.25,73.50,10494
28-Aug-24,74.71,74.72,72.99,73.20,99954
27-Aug-24,74.39,74.42,74.39,74.39,27751
26-Aug-24,72.75,74.40,72.75,74.39,48947
23-Aug-24,73.92,73.92,72.09,73.03,42030
22-Aug-24,73.29,73.76,72.56,73.76,47295
21-Aug-24,72.71,73.42,72.71,73.29,8190
20-Aug-24,73.92,73.92,72.72,72.72,29925
19-Aug-24,73.30,73.98,72.09,73.98,30434
16-Aug-24,73.30,73.30,73.00,73.30,8499
15-Aug-24,72.95,73.30,72.45,73.00,58240
14-Aug-24,72.70,73.28,72.46,73.00,15435
13-Aug-24,72.65,72.66,72.31,72.64,8278
12-Aug-24,72.10,72.30,72.00,72.30,38158
09-Aug-24,72.13,72.50,71.62,72.03,229357
08-Aug-24,71.73,72.66,71.73,72.13,9482
07-Aug-24,71.54,73.31,71.34,71.73,115349
06-Aug-24,71.47,71.79,71.36,71.72,34014
05-Aug-24,71.71,72.31,71.20,71.48,96664
02-Aug-24,71.80,72.09,71.26,71.71,31665
01-Aug-24,70.60,72.86,70.60,71.80,39129
31-Jul-24,71.69,71.99,71.58,71.99,26734
30-Jul-24,71.60,71.60,71.55,71.55,176310
29-Jul-24,71.65,71.75,71.55,71.60,152553
26-Jul-24,71.56,72.08,71.55,71.55,385245
25-Jul-24,72.06,72.06,70.53,71.56,114282
24-Jul-24,72.46,73.50,72.03,72.08,242840
23-Jul-24,72.46,72.62,72.45,72.46,59995
22-Jul-24,73.22,73.22,72.45,72.46,47042
19-Jul-24,72.45,73.13,72.45,73.13,8219
18-Jul-24,73.11,73.12,72.45,72.45,72124
17-Jul-24,72.51,73.11,72.46,72.50,64818
16-Jul-24,72.50,73.12,72.50,72.50,46626
15-Jul-24,72.46,73.03,72.45,72.45,110305
12-Jul-24,73.25,73.25,72.45,72.46,72866
11-Jul-24,73.25,73.25,72.45,73.23,25852
10-Jul-24,72.00,73.45,70.61,73.45,22298
09-Jul-24,71.92,72.00,69.20,72.00,78411
08-Jul-24,70.01,71.94,69.16,70.51,399460
05-Jul-24,69.90,70.00,69.90,70.00,73268
04-Jul-24,69.99,70.00,69.81,69.90,70160
03-Jul-24,69.98,70.00,69.90,69.90,20701
02-Jul-24,69.93,70.00,69.83,69.95,77687
01-Jul-24,70.28,70.57,69.92,69.92,60722
28-Jun-24,70.29,71.13,70.29,70.38,79420
27-Jun-24,70.54,71.61,70.20,70.35,73269
26-Jun-24,70.54,71.69,70.20,70.53,48882
25-Jun-24,70.51,71.35,70.30,70.45,61485
24-Jun-24,70.65,71.31,70.11,71.00,76203
21-Jun-24,70.84,71.56,70.50,70.50,55600
20-Jun-24,71.76,71.76,70.51,70.51,77807
19-Jun-24,70.75,72.02,70.75,71.03,57981
18-Jun-24,71.54,71.54,70.75,70.75,45762
17-Jun-24,71.00,71.64,70.60,70.76,56750
14-Jun-24,70.94,72.35,70.49,71.00,82822
13-Jun-24,70.89,72.84,70.89,70.94,46625
12-Jun-24,71.59,71.59,70.54,70.76,43522
11-Jun-24,71.53,71.99,71.53,71.57,17710
10-Jun-24,72.57,72.93,71.97,72.01,56375
07-Jun-24,72.98,73.00,72.50,72.56,184319
06-Jun-24,74.23,74.25,72.52,72.99,43416
05-Jun-24,72.83,73.80,72.83,73.20,45402
04-Jun-24,73.00,73.45,72.91,72.91,65779
03-Jun-24,72.20,73.28,70.00,73.00,46205
31-May-24,73.60,74.14,72.52,72.61,77093
29-May-24,73.33,73.58,72.50,73.58,20371
28-May-24,73.51,74.35,73.31,73.63,24113
27-May-24,71.75,73.99,71.41,73.50,226263
24-May-24,71.16,71.96,71.10,71.75,8083
23-May-24,72.05,72.44,69.97,71.01,179688
22-May-24,72.23,72.79,71.95,72.00,58231
21-May-24,73.14,73.67,72.23,72.23,25234
20-May-24,73.02,73.73,72.11,73.14,146329
17-May-24,74.52,74.99,72.79,72.79,206572
16-May-24,74.44,74.96,74.44,74.50,21634
15-May-24,74.78,74.99,74.11,74.29,24480
14-May-24,73.16,74.53,73.16,73.96,28539
13-May-24,74.42,74.94,72.75,73.02,73963
10-May-24,74.20,74.59,74.02,74.27,17749
09-May-24,74.80,74.90,74.20,74.20,25901
08-May-24,75.20,75.20,74.80,74.80,28192
07-May-24,74.80,75.99,74.80,75.20,64429
06-May-24,75.04,75.44,74.80,74.99,73064
03-May-24,75.00,76.00,74.98,75.26,77783
02-May-24,77.50,77.50,74.00,75.00,154004
30-Apr-24,78.19,78.80,77.84,77.99,132330
29-Apr-24,77.98,78.92,77.72,78.20,39162
26-Apr-24,77.99,77.99,77.02,77.98,65284
25-Apr-24,78.00,78.00,77.61,78.00,30147
24-Apr-24,78.24,78.38,77.58,77.78,34358
23-Apr-24,78.10,78.40,77.93,78.02,39718
22-Apr-24,78.89,78.93,78.00,78.10,57569
19-Apr-24,79.35,79.35,78.16,78.93,37930
18-Apr-24,79.97,79.97,77.83,78.25,83901
17-Apr-24,79.95,80.00,78.91,79.80,139527
16-Apr-24,80.77,80.77,79.71,79.95,105932
15-Apr-24,81.25,81.25,79.99,80.77,125796
12-Apr-24,81.74,81.80,80.85,81.22,62159
11-Apr-24,81.62,81.74,81.60,81.74,41497
10-Apr-24,81.50,81.53,80.83,81.07,81675
09-Apr-24,81.60,81.65,81.23,81.50,31457
08-Apr-24,81.26,81.64,81.13,81.59,15963
05-Apr-24,81.09,81.78,80.71,81.26,149887
04-Apr-24,80.81,81.27,80.71,81.09,38205
03-Apr-24,80.89,81.49,80.81,80.81,26166
02-Apr-24,81.08,81.99,80.54,80.55,47074
01-Apr-24,81.68,81.68,80.50,80.56,50650
28-Mar-24,82.44,83.00,82.44,82.66,59403
27-Mar-24,81.54,82.45,81.07,82.44,54784
26-Mar-24,80.51,81.55,80.50,81.54,32930
25-Mar-24,80.50,80.50,80.14,80.50,140449
22-Mar-24,80.40,80.50,80.12,80.50,41597
21-Mar-24,80.37,80.50,80.22,80.40,105479
20-Mar-24,80.50,80.50,80.34,80.36,28725
19-Mar-24,81.06,81.26,80.30,80.50,213637
18-Mar-24,81.00,81.55,80.68,81.06,44637
15-Mar-24,81.30,81.89,80.51,81.00,98317
14-Mar-24,82.49,82.49,81.00,82.13,186933
13-Mar-24,81.98,82.48,81.98,82.48,41420
12-Mar-24,81.90,82.01,81.29,81.99,93738
11-Mar-24,82.00,82.00,81.85,82.00,28936
08-Mar-24,82.14,82.29,81.10,81.97,36051
07-Mar-24,81.87,82.30,81.01,82.15,80489
06-Mar-24,82.49,82.49,80.00,81.87,141519
05-Mar-24,82.48,82.49,81.99,82.48,55915

*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