Cotação atual, histórico e gráfico do papel: VVAR11

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 VVAR11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
23/11/2018	-1,15%	-0,17	14,58	14,75	14,46	15,23	54M	10.666
22/11/2018	-1,67%	-0,25	14,75	15,00	14,60	15,13	44M	7.607
21/11/2018	-2,72%	-0,42	15,00	15,25	14,86	15,32	59M	13.453
19/11/2018	-2,84%	-0,45	15,42	15,65	15,20	15,90	44M	9.287
16/11/2018	-0,19%	-0,03	15,87	16,10	15,26	16,15	78M	16.853
14/11/2018	-0,56%	-0,09	15,90	16,05	15,71	16,27	51M	8.644
13/11/2018	-1,05%	-0,17	15,99	16,39	15,90	16,40	42M	9.619
12/11/2018	1,64%	0,26	16,16	16,16	15,97	16,48	57M	12.843
09/11/2018	3,99%	0,61	15,90	15,25	15,15	15,96	71M	15.966
08/11/2018	-2,49%	-0,39	15,29	15,76	15,08	15,97	66M	15.140
07/11/2018	-3,45%	-0,56	15,68	16,35	15,40	16,56	52M	10.852

06/11/2018	-3,04%	-0,51	16,24	16,60	16,13	16,75	51M	11.315
05/11/2018	1,21%	0,20	16,75	16,60	16,40	16,90	43M	9.582
01/11/2018	-1,90%	-0,32	16,55	17,01	16,22	17,05	69M	13.501
31/10/2018	-0,18%	-0,03	16,87	17,00	16,50	17,30	113M	14.866
30/10/2018	6,69%	1,06	16,90	15,92	15,80	16,98	84M	15.809
29/10/2018	-1,80%	-0,29	15,84	16,69	15,59	16,94	97M	21.501
26/10/2018	3,07%	0,48	16,13	15,80	15,24	16,38	109M	21.390
25/10/2018	2,96%	0,45	15,65	15,00	14,49	16,39	141M	24.315
24/10/2018	-4,70%	-0,75	15,20	16,05	15,11	16,71	123M	19.149
23/10/2018	9,92%	1,44	15,95	14,20	14,06	15,98	119M	18.019
22/10/2018	7,32%	0,99	14,51	13,70	13,61	14,68	67M	11.060
19/10/2018	1,27%	0,17	13,52	13,47	13,23	13,82	50M	11.229
18/10/2018	-4,03%	-0,56	13,35	13,90	13,33	14,03	78M	15.977
17/10/2018	-1,97%	-0,28	13,91	14,03	13,89	14,24	60M	14.655
16/10/2018	1,94%	0,27	14,19	14,23	13,97	14,44	49M	12.305
15/10/2018	-0,78%	-0,11	13,92	14,55	13,77	14,79	50M	10.461
11/10/2018	-1,20%	-0,17	14,03	14,55	13,85	14,98	49M	11.920
10/10/2018	-6,52%	-0,99	14,20	15,05	14,20	15,05	60M	12.265
09/10/2018	1,27%	0,19	15,19	14,90	14,61	15,74	51M	11.786
08/10/2018	8,54%	1,18	15,00	15,05	14,49	15,05	86M	20.420
05/10/2018	-0,58%	-0,08	13,82	14,20	13,51	14,29	28M	6.525
04/10/2018	-0,71%	-0,10	13,90	13,80	13,12	14,18	63M	11.993
03/10/2018	5,58%	0,74	14,00	13,80	13,60	14,18	87M	18.994
02/10/2018	4,41%	0,56	13,26	13,20	12,92	13,53	110M	19.307
01/10/2018	-14,88%	-2,22	12,70	14,99	12,53	15,02	198M	31.349
28/09/2018	-9,47%	-1,56	14,92	16,40	14,92	16,45	134M	24.122
27/09/2018	1,04%	0,17	16,48	16,25	16,25	17,00	42M	9.955
26/09/2018	-1,09%	-0,18	16,31	16,49	16,26	16,81	28M	6.551
25/09/2018	1,48%	0,24	16,49	16,00	15,85	16,55	36M	6.192
24/09/2018	-0,61%	-0,10	16,25	16,49	15,90	16,55	24M	4.549
21/09/2018	0,74%	0,12	16,35	16,45	16,13	16,80	43M	7.771
20/09/2018	2,98%	0,47	16,23	16,36	15,60	16,47	66M	11.620
19/09/2018	-7,18%	-1,22	15,76	17,07	15,76	17,36	83M	13.828
18/09/2018	4,88%	0,79	16,98	16,30	16,20	17,47	122M	20.663
17/09/2018	7,93%	1,19	16,19	14,86	14,48	16,20	81M	13.385
14/09/2018	-1,32%	-0,20	15,00	15,79	14,68	16,42	164M	26.336
13/09/2018	10,79%	1,48	15,20	14,42	14,01	15,27	142M	24.728
12/09/2018	1,86%	0,25	13,72	13,59	12,73	13,74	108M	17.893
11/09/2018	-4,20%	-0,59	13,47	13,70	13,40	13,77	34M	9.737
10/09/2018	0,14%	0,02	14,06	14,40	13,94	14,44	33M	8.322
06/09/2018	-4,16%	-0,61	14,04	14,90	13,96	14,99	91M	19.261
05/09/2018	-2,92%	-0,44	14,65	15,40	14,52	15,40	60M	12.090
04/09/2018	-7,42%	-1,21	15,09	16,53	15,00	16,57	79M	17.909
03/09/2018	-3,55%	-0,60	16,30	16,93	16,30	16,93	30M	6.146
31/08/2018	-2,59%	-0,45	16,90	17,30	16,90	17,57	69M	14.071
30/08/2018	-3,72%	-0,67	17,35	18,00	17,35	18,17	58M	11.178
29/08/2018	0,11%	0,02	18,02	18,18	18,00	18,63	49M	12.224
28/08/2018	-1,85%	-0,34	18,00	18,55	17,83	18,55	40M	6.172
27/08/2018	1,05%	0,19	18,34	18,50	18,22	18,74	27M	6.436
24/08/2018	-0,27%	-0,05	18,15	18,42	17,74	18,76	46M	11.724
23/08/2018	-1,14%	-0,21	18,20	18,51	17,70	18,76	56M	10.578
22/08/2018	0,33%	0,06	18,41	18,22	18,01	18,63	45M	9.234
21/08/2018	-6,62%	-1,30	18,35	19,55	18,35	19,56	41M	11.706
20/08/2018	3,80%	0,72	19,65	19,11	18,74	19,73	31M	7.258
17/08/2018	-1,76%	-0,34	18,93	19,13	18,51	19,15	39M	9.931
16/08/2018	-3,65%	-0,73	19,27	20,45	19,27	20,60	41M	9.175
15/08/2018	-6,41%	-1,37	20,00	21,00	20,00	21,12	43M	10.282
14/08/2018	5,27%	1,07	21,37	20,60	20,15	21,37	55M	11.265
13/08/2018	2,01%	0,40	20,30	19,72	19,23	20,45	57M	12.443
10/08/2018	-6,44%	-1,37	19,90	20,91	19,60	20,91	84M	17.687
09/08/2018	-2,16%	-0,47	21,27	22,16	20,31	22,33	90M	16.195
08/08/2018	-6,90%	-1,61	21,74	23,41	21,42	23,73	94M	16.763
07/08/2018	-2,38%	-0,57	23,35	24,20	23,10	24,55	58M	11.477
06/08/2018	2,93%	0,68	23,92	23,41	23,19	24,07	54M	10.206
03/08/2018	5,64%	1,24	23,24	22,20	21,93	23,25	117M	24.417
02/08/2018	0,00%	0,00	22,00	21,86	21,40	22,06	46M	8.610
01/08/2018	3,33%	0,71	22,00	21,48	21,45	22,01	78M	11.875
31/07/2018	0,42%	0,09	21,29	21,41	20,56	21,57	62M	11.863
30/07/2018	6,00%	1,20	21,20	20,26	20,04	21,26	88M	14.418
27/07/2018	-1,33%	-0,27	20,00	20,70	19,54	21,25	50M	12.141
26/07/2018	-2,83%	-0,59	20,27	21,10	20,06	21,42	97M	16.323
25/07/2018	3,01%	0,61	20,86	20,28	19,97	20,89	93M	18.019
24/07/2018	7,43%	1,40	20,25	19,20	19,01	20,25	144M	15.868
23/07/2018	-1,15%	-0,22	18,85	19,49	18,35	19,90	63M	13.918
20/07/2018	2,53%	0,47	19,07	19,21	18,90	19,67	45M	11.740
19/07/2018	-1,69%	-0,32	18,60	18,75	17,91	18,95	61M	14.205
18/07/2018	2,94%	0,54	18,92	18,53	18,53	19,27	56M	11.771
17/07/2018	5,03%	0,88	18,38	17,31	17,31	18,38	31M	7.488
16/07/2018	-0,74%	-0,13	17,50	17,78	17,26	18,43	49M	9.062
13/07/2018	2,32%	0,40	17,63	17,15	16,95	18,17	67M	16.072
12/07/2018	4,11%	0,68	17,23	16,41	16,34	17,50	59M	15.175
11/07/2018	-1,14%	-0,19	16,55	16,50	16,45	16,80	50M	7.064
10/07/2018	-0,89%	-0,15	16,74	17,15	16,41	17,15	68M	16.021
06/07/2018	-3,71%	-0,65	16,89	17,54	16,56	17,60	48M	8.715
05/07/2018	-2,23%	-0,40	17,54	18,14	17,40	18,40	46M	10.267
04/07/2018	-0,06%	-0,01	17,94	17,82	17,70	18,22	14M	4.283
03/07/2018	0,39%	0,07	17,95	17,99	17,89	18,88	32M	7.647
02/07/2018	-3,92%	-0,73	17,88	18,43	17,85	18,50	30M	6.393
29/06/2018	-1,53%	-0,29	18,61	18,80	18,46	19,55	46M	10.174
28/06/2018	-0,53%	-0,10	18,90	18,73	18,72	19,25	22M	7.344
27/06/2018	-1,55%	-0,30	19,00	19,05	18,70	19,28	32M	9.122
26/06/2018	3,21%	0,60	19,30	18,84	18,35	19,40	53M	14.525
25/06/2018	-1,58%	-0,30	18,70	19,11	18,40	19,25	38M	9.393
22/06/2018	-4,86%	-0,97	19,00	19,87	18,76	20,13	77M	15.457
21/06/2018	-0,15%	-0,03	19,97	19,80	19,36	20,31	34M	9.684
20/06/2018	0,00%	0,00	20,00	20,50	19,54	20,73	116M	11.026
19/06/2018	4,60%	0,88	20,00	18,58	18,58	20,00	66M	14.450
18/06/2018	-4,21%	-0,84	19,12	19,80	18,72	19,80	40M	8.922
15/06/2018	-6,51%	-1,39	19,96	20,77	19,52	21,11	75M	12.570
14/06/2018	2,59%	0,54	21,35	20,96	20,60	21,64	53M	13.870
13/06/2018	-3,21%	-0,69	20,81	21,55	20,15	22,11	74M	11.666
12/06/2018	6,70%	1,35	21,50	20,23	20,17	22,23	72M	15.592
11/06/2018	4,35%	0,84	20,15	19,51	19,51	20,69	86M	17.198
08/06/2018	-0,97%	-0,19	19,31	20,00	18,63	20,14	77M	12.927
07/06/2018	-9,13%	-1,96	19,50	21,30	18,30	21,30	122M	25.036
06/06/2018	-5,42%	-1,23	21,46	22,71	21,37	22,80	57M	11.003
05/06/2018	-7,99%	-1,97	22,69	24,80	22,55	24,84	56M	11.630
04/06/2018	3,61%	0,86	24,66	24,30	24,12	24,84	33M	6.345
01/06/2018	1,93%	0,45	23,80	23,24	23,15	24,28	70M	13.245
30/05/2018	4,99%	1,11	23,35	22,20	22,20	23,35	120M	17.062
29/05/2018	-1,16%	-0,26	22,24	22,51	22,08	22,97	92M	13.795
28/05/2018	-5,86%	-1,40	22,50	23,20	22,26	23,57	53M	11.671
25/05/2018	-2,61%	-0,64	23,90	24,20	23,54	24,72	66M	10.486
24/05/2018	1,78%	0,43	24,54	24,03	23,71	24,58	59M	9.444
23/05/2018	-5,15%	-1,31	24,11	25,15	24,07	25,23	43M	8.022
22/05/2018	2,50%	0,62	25,42	25,10	24,76	26,07	64M	8.922
21/05/2018	0,36%	0,09	24,80	25,21	24,40	25,32	34M	6.422
18/05/2018	-3,55%	-0,91	24,71	25,51	24,43	25,63	77M	16.176
17/05/2018	-5,50%	-1,49	25,62	27,00	25,00	27,02	77M	13.129
16/05/2018	7,07%	1,79	27,11	25,60	25,36	27,11	100M	13.076
15/05/2018	-1,94%	-0,50	25,32	25,30	24,26	25,47	67M	15.037
14/05/2018	-3,04%	-0,81	25,82	26,70	25,06	26,86	56M	11.775
11/05/2018	-	-	26,63	27,80	26,20	27,89	77M	12.308

Date,Open,High,Low,Close,Volume
23-Nov-18,14.75,15.23,14.46,14.58,54222043
22-Nov-18,15.00,15.13,14.60,14.75,43561382
21-Nov-18,15.25,15.32,14.86,15.00,59134428
19-Nov-18,15.65,15.90,15.20,15.42,44427126
16-Nov-18,16.10,16.15,15.26,15.87,77678986
14-Nov-18,16.05,16.27,15.71,15.90,50887639
13-Nov-18,16.39,16.40,15.90,15.99,42116933
12-Nov-18,16.16,16.48,15.97,16.16,57402002
09-Nov-18,15.25,15.96,15.15,15.90,71238468
08-Nov-18,15.76,15.97,15.08,15.29,66389228
07-Nov-18,16.35,16.56,15.40,15.68,51700718
06-Nov-18,16.60,16.75,16.13,16.24,50902787
05-Nov-18,16.60,16.90,16.40,16.75,43097093
01-Nov-18,17.01,17.05,16.22,16.55,69214122
31-Oct-18,17.00,17.30,16.50,16.87,113288388
30-Oct-18,15.92,16.98,15.80,16.90,83718884
29-Oct-18,16.69,16.94,15.59,15.84,97087795
26-Oct-18,15.80,16.38,15.24,16.13,108981576
25-Oct-18,15.00,16.39,14.49,15.65,141100058
24-Oct-18,16.05,16.71,15.11,15.20,122789679
23-Oct-18,14.20,15.98,14.06,15.95,118872381
22-Oct-18,13.70,14.68,13.61,14.51,66919348
19-Oct-18,13.47,13.82,13.23,13.52,49686602
18-Oct-18,13.90,14.03,13.33,13.35,77654277
17-Oct-18,14.03,14.24,13.89,13.91,60388828
16-Oct-18,14.23,14.44,13.97,14.19,49473125
15-Oct-18,14.55,14.79,13.77,13.92,50038270
11-Oct-18,14.55,14.98,13.85,14.03,48782539
10-Oct-18,15.05,15.05,14.20,14.20,60279203
09-Oct-18,14.90,15.74,14.61,15.19,51230847
08-Oct-18,15.05,15.05,14.49,15.00,85586989
05-Oct-18,14.20,14.29,13.51,13.82,28062731
04-Oct-18,13.80,14.18,13.12,13.90,63149270
03-Oct-18,13.80,14.18,13.60,14.00,87054178
02-Oct-18,13.20,13.53,12.92,13.26,110060363
01-Oct-18,14.99,15.02,12.53,12.70,197888260
28-Sep-18,16.40,16.45,14.92,14.92,133871140
27-Sep-18,16.25,17.00,16.25,16.48,42365291
26-Sep-18,16.49,16.81,16.26,16.31,27513401
25-Sep-18,16.00,16.55,15.85,16.49,36381304
24-Sep-18,16.49,16.55,15.90,16.25,23833558
21-Sep-18,16.45,16.80,16.13,16.35,43464469
20-Sep-18,16.36,16.47,15.60,16.23,66497863
19-Sep-18,17.07,17.36,15.76,15.76,83230790
18-Sep-18,16.30,17.47,16.20,16.98,121855603
17-Sep-18,14.86,16.20,14.48,16.19,81421365
14-Sep-18,15.79,16.42,14.68,15.00,164059971
13-Sep-18,14.42,15.27,14.01,15.20,142361666
12-Sep-18,13.59,13.74,12.73,13.72,107763840
11-Sep-18,13.70,13.77,13.40,13.47,33618942
10-Sep-18,14.40,14.44,13.94,14.06,33246546
06-Sep-18,14.90,14.99,13.96,14.04,90576111
05-Sep-18,15.40,15.40,14.52,14.65,60110922
04-Sep-18,16.53,16.57,15.00,15.09,79276174
03-Sep-18,16.93,16.93,16.30,16.30,30278246
31-Aug-18,17.30,17.57,16.90,16.90,69407125
30-Aug-18,18.00,18.17,17.35,17.35,57628212
29-Aug-18,18.18,18.63,18.00,18.02,48776985
28-Aug-18,18.55,18.55,17.83,18.00,40138841
27-Aug-18,18.50,18.74,18.22,18.34,26836122
24-Aug-18,18.42,18.76,17.74,18.15,46451781
23-Aug-18,18.51,18.76,17.70,18.20,56391945
22-Aug-18,18.22,18.63,18.01,18.41,44912960
21-Aug-18,19.55,19.56,18.35,18.35,41216399
20-Aug-18,19.11,19.73,18.74,19.65,30976842
17-Aug-18,19.13,19.15,18.51,18.93,38879865
16-Aug-18,20.45,20.60,19.27,19.27,41000903
15-Aug-18,21.00,21.12,20.00,20.00,42836364
14-Aug-18,20.60,21.37,20.15,21.37,54554596
13-Aug-18,19.72,20.45,19.23,20.30,57039794
10-Aug-18,20.91,20.91,19.60,19.90,83537317
09-Aug-18,22.16,22.33,20.31,21.27,90021841
08-Aug-18,23.41,23.73,21.42,21.74,94478363
07-Aug-18,24.20,24.55,23.10,23.35,57941551
06-Aug-18,23.41,24.07,23.19,23.92,54456429
03-Aug-18,22.20,23.25,21.93,23.24,116846205
02-Aug-18,21.86,22.06,21.40,22.00,45724531
01-Aug-18,21.48,22.01,21.45,22.00,77849094
31-Jul-18,21.41,21.57,20.56,21.29,61580431
30-Jul-18,20.26,21.26,20.04,21.20,88031456
27-Jul-18,20.70,21.25,19.54,20.00,50252550
26-Jul-18,21.10,21.42,20.06,20.27,97063412
25-Jul-18,20.28,20.89,19.97,20.86,93387037
24-Jul-18,19.20,20.25,19.01,20.25,143997606
23-Jul-18,19.49,19.90,18.35,18.85,63395153
20-Jul-18,19.21,19.67,18.90,19.07,45393221
19-Jul-18,18.75,18.95,17.91,18.60,61250950
18-Jul-18,18.53,19.27,18.53,18.92,55559738
17-Jul-18,17.31,18.38,17.31,18.38,30784377
16-Jul-18,17.78,18.43,17.26,17.50,48881678
13-Jul-18,17.15,18.17,16.95,17.63,67258175
12-Jul-18,16.41,17.50,16.34,17.23,58501325
11-Jul-18,16.50,16.80,16.45,16.55,50339216
10-Jul-18,17.15,17.15,16.41,16.74,67523205
06-Jul-18,17.54,17.60,16.56,16.89,47777846
05-Jul-18,18.14,18.40,17.40,17.54,45711590
04-Jul-18,17.82,18.22,17.70,17.94,14042366
03-Jul-18,17.99,18.88,17.89,17.95,31639479
02-Jul-18,18.43,18.50,17.85,17.88,30452000
29-Jun-18,18.80,19.55,18.46,18.61,46259284
28-Jun-18,18.73,19.25,18.72,18.90,21726530
27-Jun-18,19.05,19.28,18.70,19.00,31947010
26-Jun-18,18.84,19.40,18.35,19.30,53056658
25-Jun-18,19.11,19.25,18.40,18.70,38423931
22-Jun-18,19.87,20.13,18.76,19.00,76673577
21-Jun-18,19.80,20.31,19.36,19.97,33996801
20-Jun-18,20.50,20.73,19.54,20.00,115663858
19-Jun-18,18.58,20.00,18.58,20.00,66338476
18-Jun-18,19.80,19.80,18.72,19.12,40076063
15-Jun-18,20.77,21.11,19.52,19.96,75060704
14-Jun-18,20.96,21.64,20.60,21.35,53267980
13-Jun-18,21.55,22.11,20.15,20.81,73854674
12-Jun-18,20.23,22.23,20.17,21.50,72335321
11-Jun-18,19.51,20.69,19.51,20.15,86336227
08-Jun-18,20.00,20.14,18.63,19.31,77493127
07-Jun-18,21.30,21.30,18.30,19.50,121529242
06-Jun-18,22.71,22.80,21.37,21.46,57114647
05-Jun-18,24.80,24.84,22.55,22.69,56378579
04-Jun-18,24.30,24.84,24.12,24.66,32690839
01-Jun-18,23.24,24.28,23.15,23.80,69940721
30-May-18,22.20,23.35,22.20,23.35,119683769
29-May-18,22.51,22.97,22.08,22.24,91905091
28-May-18,23.20,23.57,22.26,22.50,53043193
25-May-18,24.20,24.72,23.54,23.90,66445437
24-May-18,24.03,24.58,23.71,24.54,58574484
23-May-18,25.15,25.23,24.07,24.11,42946612
22-May-18,25.10,26.07,24.76,25.42,64346086
21-May-18,25.21,25.32,24.40,24.80,34061481
18-May-18,25.51,25.63,24.43,24.71,77476114
17-May-18,27.00,27.02,25.00,25.62,76805558
16-May-18,25.60,27.11,25.36,27.11,100290908
15-May-18,25.30,25.47,24.26,25.32,66786185
14-May-18,26.70,26.86,25.06,25.82,55741815
11-May-18,27.80,27.89,26.20,26.63,76548599

*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: VVAR11