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
22/01/2025	0,31%	0,20	65,00	64,80	64,50	65,00	32K	34
21/01/2025	0,00%	0,00	64,80	64,80	64,40	65,00	53K	44
20/01/2025	-0,31%	-0,20	64,80	65,00	64,12	65,00	67K	63
17/01/2025	0,00%	0,00	65,00	65,00	64,40	65,00	60K	48
16/01/2025	-1,47%	-0,97	65,00	65,40	64,06	65,97	53K	67
15/01/2025	0,64%	0,42	65,97	65,55	65,40	65,97	16K	30
14/01/2025	0,55%	0,36	65,55	65,10	65,06	65,87	8K	27

13/01/2025	-1,36%	-0,90	65,19	66,09	65,10	66,49	16K	46
10/01/2025	-0,75%	-0,50	66,09	67,08	66,00	67,08	32K	33
09/01/2025	2,35%	1,53	66,59	66,02	65,64	67,10	26K	48
08/01/2025	-2,90%	-1,94	65,06	67,67	65,03	67,67	37K	31
07/01/2025	-1,02%	-0,69	67,00	67,69	67,00	67,69	37K	31
06/01/2025	-0,01%	-0,01	67,69	67,70	67,51	67,70	3K	12
03/01/2025	-0,43%	-0,29	67,70	67,98	67,47	67,98	16K	23
02/01/2025	0,52%	0,35	67,99	68,31	66,39	68,31	16K	36
30/12/2024	-0,18%	-0,12	67,64	67,74	67,64	68,30	18K	31
27/12/2024	2,98%	1,96	67,76	66,00	65,60	68,14	15K	38
26/12/2024	0,02%	0,01	65,80	65,80	65,15	65,80	34K	63
23/12/2024	1,53%	0,99	65,79	64,81	64,81	65,98	48K	61
20/12/2024	2,05%	1,30	64,80	63,87	63,87	65,93	24K	50
19/12/2024	-0,13%	-0,08	63,50	63,03	63,03	64,07	39K	42
18/12/2024	-0,50%	-0,32	63,58	64,47	63,00	64,47	49K	57
17/12/2024	-0,31%	-0,20	63,90	64,10	63,76	64,10	22K	26
16/12/2024	-0,56%	-0,36	64,10	63,17	63,17	64,79	25K	38
13/12/2024	-0,25%	-0,16	64,46	64,75	63,50	64,75	74K	79
12/12/2024	-1,06%	-0,69	64,62	64,50	63,00	64,88	77K	55
11/12/2024	0,08%	0,05	65,31	65,30	64,75	65,50	59K	89
10/12/2024	0,08%	0,05	65,26	65,20	64,50	65,50	30K	45
09/12/2024	0,02%	0,01	65,21	65,40	65,21	66,55	44K	53
06/12/2024	3,44%	2,17	65,20	63,04	63,04	65,20	22K	39
05/12/2024	-5,06%	-3,36	63,03	66,40	61,00	66,59	545K	1.889
04/12/2024	-1,62%	-1,09	66,39	67,48	66,03	67,48	64K	58
03/12/2024	-0,78%	-0,53	67,48	68,50	67,48	68,50	17K	35
02/12/2024	-1,43%	-0,99	68,01	69,00	68,01	69,00	40K	32
29/11/2024	1,49%	1,01	69,00	68,64	68,64	69,50	7K	26
28/11/2024	-1,39%	-0,96	67,99	69,64	67,99	69,64	42K	99
27/11/2024	1,35%	0,92	68,95	68,13	68,13	69,02	10K	28
26/11/2024	-2,54%	-1,77	68,03	69,80	68,03	69,80	344K	2.021
25/11/2024	-0,14%	-0,10	69,80	69,99	69,62	70,00	39K	41
22/11/2024	0,56%	0,39	69,90	69,52	69,51	70,00	42K	30
21/11/2024	0,36%	0,25	69,51	68,84	68,84	70,00	22K	49
19/11/2024	0,48%	0,33	69,26	68,93	68,84	69,32	98K	151
18/11/2024	-0,20%	-0,14	68,93	69,15	68,93	70,00	14K	42
14/11/2024	-0,26%	-0,18	69,07	69,25	68,84	69,30	30K	77
13/11/2024	0,36%	0,25	69,25	69,05	68,84	69,25	17K	34
12/11/2024	0,00%	0,00	69,00	69,06	68,98	69,78	11K	101
11/11/2024	-2,31%	-1,63	69,00	70,99	68,93	70,99	40K	412
08/11/2024	2,32%	1,60	70,63	69,51	69,41	71,68	17K	24
07/11/2024	0,28%	0,19	69,03	68,84	68,84	69,38	17K	40
06/11/2024	0,06%	0,04	68,84	68,99	68,50	69,62	151K	689
05/11/2024	-0,16%	-0,11	68,80	68,91	68,74	69,00	17K	141
04/11/2024	-0,43%	-0,30	68,91	69,02	68,50	69,90	67K	461
01/11/2024	-1,10%	-0,77	69,21	69,29	69,00	69,75	78K	526
31/10/2024	0,44%	0,31	69,98	70,00	69,95	71,99	24K	48
30/10/2024	-0,14%	-0,10	69,67	69,80	69,67	70,95	48K	519
29/10/2024	-0,13%	-0,09	69,77	69,85	69,75	70,47	50K	531
28/10/2024	-2,97%	-2,14	69,86	69,74	69,69	71,32	53K	540
25/10/2024	3,34%	2,33	72,00	69,67	69,67	72,00	57K	547
24/10/2024	-0,11%	-0,08	69,67	69,67	69,67	71,46	91K	576
23/10/2024	-0,03%	-0,02	69,75	69,67	69,67	70,33	53K	527
22/10/2024	0,11%	0,08	69,77	69,67	69,67	70,10	72K	524
21/10/2024	-0,31%	-0,22	69,69	69,90	69,57	70,74	51K	531
18/10/2024	-0,17%	-0,12	69,91	70,03	69,90	70,36	50K	531
17/10/2024	-1,13%	-0,80	70,03	70,21	70,02	70,77	45K	527
16/10/2024	-0,03%	-0,02	70,83	72,00	70,17	72,00	65K	561
15/10/2024	-0,41%	-0,29	70,85	71,14	70,10	71,87	29K	67
14/10/2024	-0,36%	-0,26	71,14	71,41	70,18	71,92	180K	95
11/10/2024	0,54%	0,38	71,40	71,45	70,51	72,49	49K	56
10/10/2024	-0,35%	-0,25	71,02	71,27	70,30	72,87	31K	40
09/10/2024	1,55%	1,09	71,27	70,18	70,18	71,31	37K	77
08/10/2024	0,10%	0,07	70,18	70,29	70,06	70,87	60K	433
07/10/2024	-0,01%	-0,01	70,11	70,07	70,07	71,16	107K	755
04/10/2024	-0,90%	-0,64	70,12	71,00	70,08	71,24	341K	798
03/10/2024	-2,14%	-1,55	70,76	74,22	70,63	74,22	308K	2.188
02/10/2024	-4,10%	-3,09	72,31	75,40	72,31	75,46	351K	113
01/10/2024	2,72%	2,00	75,40	73,99	73,70	77,99	132K	109
30/09/2024	1,07%	0,78	73,40	72,70	72,70	73,60	17K	28
27/09/2024	-0,44%	-0,32	72,62	72,75	72,30	72,75	83K	64
26/09/2024	-0,41%	-0,30	72,94	72,62	72,62	73,00	33K	55
25/09/2024	-0,22%	-0,16	73,24	72,47	72,47	74,38	56K	94
24/09/2024	2,63%	1,88	73,40	71,54	71,54	73,98	22K	45
23/09/2024	-2,76%	-2,03	71,52	73,55	71,52	73,55	164K	116
20/09/2024	-0,59%	-0,44	73,55	73,99	73,23	73,99	10K	38
19/09/2024	0,71%	0,52	73,99	73,48	73,45	74,00	77K	94
18/09/2024	0,56%	0,41	73,47	73,45	72,85	73,47	13K	42
17/09/2024	-0,22%	-0,16	73,06	73,22	73,06	73,49	45K	58
16/09/2024	-0,37%	-0,27	73,22	73,05	73,00	73,49	46K	50
13/09/2024	0,26%	0,19	73,49	73,45	73,00	73,55	78K	85
12/09/2024	-0,29%	-0,21	73,30	73,28	73,03	73,53	34K	38
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	-	-	73,23	73,25	72,45	73,25	26K	33

Date,Open,High,Low,Close,Volume
22-Jan-25,64.80,65.00,64.50,65.00,32342
21-Jan-25,64.80,65.00,64.40,64.80,52628
20-Jan-25,65.00,65.00,64.12,64.80,66908
17-Jan-25,65.00,65.00,64.40,65.00,60280
16-Jan-25,65.40,65.97,64.06,65.00,52878
15-Jan-25,65.55,65.97,65.40,65.97,16181
14-Jan-25,65.10,65.87,65.06,65.55,8308
13-Jan-25,66.09,66.49,65.10,65.19,16251
10-Jan-25,67.08,67.08,66.00,66.09,32295
09-Jan-25,66.02,67.10,65.64,66.59,26210
08-Jan-25,67.67,67.67,65.03,65.06,37305
07-Jan-25,67.69,67.69,67.00,67.00,36712
06-Jan-25,67.70,67.70,67.51,67.69,3045
03-Jan-25,67.98,67.98,67.47,67.70,16465
02-Jan-25,68.31,68.31,66.39,67.99,16324
30-Dec-24,67.74,68.30,67.64,67.64,18253
27-Dec-24,66.00,68.14,65.60,67.76,15169
26-Dec-24,65.80,65.80,65.15,65.80,34070
23-Dec-24,64.81,65.98,64.81,65.79,48378
20-Dec-24,63.87,65.93,63.87,64.80,24123
19-Dec-24,63.03,64.07,63.03,63.50,39391
18-Dec-24,64.47,64.47,63.00,63.58,49104
17-Dec-24,64.10,64.10,63.76,63.90,22301
16-Dec-24,63.17,64.79,63.17,64.10,25317
13-Dec-24,64.75,64.75,63.50,64.46,73537
12-Dec-24,64.50,64.88,63.00,64.62,77073
11-Dec-24,65.30,65.50,64.75,65.31,59395
10-Dec-24,65.20,65.50,64.50,65.26,29853
09-Dec-24,65.40,66.55,65.21,65.21,43917
06-Dec-24,63.04,65.20,63.04,65.20,22060
05-Dec-24,66.40,66.59,61.00,63.03,544698
04-Dec-24,67.48,67.48,66.03,66.39,64137
03-Dec-24,68.50,68.50,67.48,67.48,17098
02-Dec-24,69.00,69.00,68.01,68.01,40039
29-Nov-24,68.64,69.50,68.64,69.00,7390
28-Nov-24,69.64,69.64,67.99,67.99,41978
27-Nov-24,68.13,69.02,68.13,68.95,9848
26-Nov-24,69.80,69.80,68.03,68.03,343714
25-Nov-24,69.99,70.00,69.62,69.80,38635
22-Nov-24,69.52,70.00,69.51,69.90,41614
21-Nov-24,68.84,70.00,68.84,69.51,22437
19-Nov-24,68.93,69.32,68.84,69.26,97980
18-Nov-24,69.15,70.00,68.93,68.93,13564
14-Nov-24,69.25,69.30,68.84,69.07,29672
13-Nov-24,69.05,69.25,68.84,69.25,16696
12-Nov-24,69.06,69.78,68.98,69.00,11185
11-Nov-24,70.99,70.99,68.93,69.00,39557
08-Nov-24,69.51,71.68,69.41,70.63,16641
07-Nov-24,68.84,69.38,68.84,69.03,17061
06-Nov-24,68.99,69.62,68.50,68.84,150675
05-Nov-24,68.91,69.00,68.74,68.80,16958
04-Nov-24,69.02,69.90,68.50,68.91,66810
01-Nov-24,69.29,69.75,69.00,69.21,77560
31-Oct-24,70.00,71.99,69.95,69.98,24136
30-Oct-24,69.80,70.95,69.67,69.67,48304
29-Oct-24,69.85,70.47,69.75,69.77,49897
28-Oct-24,69.74,71.32,69.69,69.86,53478
25-Oct-24,69.67,72.00,69.67,72.00,56828
24-Oct-24,69.67,71.46,69.67,69.67,91116
23-Oct-24,69.67,70.33,69.67,69.75,52699
22-Oct-24,69.67,70.10,69.67,69.77,71849
21-Oct-24,69.90,70.74,69.57,69.69,51273
18-Oct-24,70.03,70.36,69.90,69.91,50188
17-Oct-24,70.21,70.77,70.02,70.03,44986
16-Oct-24,72.00,72.00,70.17,70.83,65484
15-Oct-24,71.14,71.87,70.10,70.85,28585
14-Oct-24,71.41,71.92,70.18,71.14,179972
11-Oct-24,71.45,72.49,70.51,71.40,48863
10-Oct-24,71.27,72.87,70.30,71.02,31410
09-Oct-24,70.18,71.31,70.18,71.27,36738
08-Oct-24,70.29,70.87,70.06,70.18,59649
07-Oct-24,70.07,71.16,70.07,70.11,107067
04-Oct-24,71.00,71.24,70.08,70.12,341138
03-Oct-24,74.22,74.22,70.63,70.76,308114
02-Oct-24,75.40,75.46,72.31,72.31,350975
01-Oct-24,73.99,77.99,73.70,75.40,131955
30-Sep-24,72.70,73.60,72.70,73.40,16591
27-Sep-24,72.75,72.75,72.30,72.62,83189
26-Sep-24,72.62,73.00,72.62,72.94,32887
25-Sep-24,72.47,74.38,72.47,73.24,56085
24-Sep-24,71.54,73.98,71.54,73.40,21794
23-Sep-24,73.55,73.55,71.52,71.52,163975
20-Sep-24,73.99,73.99,73.23,73.55,9968
19-Sep-24,73.48,74.00,73.45,73.99,76611
18-Sep-24,73.45,73.47,72.85,73.47,13163
17-Sep-24,73.22,73.49,73.06,73.06,45179
16-Sep-24,73.05,73.49,73.00,73.22,46003
13-Sep-24,73.45,73.55,73.00,73.49,77895
12-Sep-24,73.28,73.53,73.03,73.30,34376
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

*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