Cotação atual, histórico e gráfico do papel: VVAR3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 14/06/2019 | -1,39% | -0,07 | 4,97 | 4,97 | 4,90 | 5,15 | 2.653M | 26.293 |
| 13/06/2019 | 4,13% | 0,20 | 5,04 | 4,87 | 4,83 | 5,08 | 212M | 31.014 |
| 12/06/2019 | -3,20% | -0,16 | 4,84 | 4,81 | 4,78 | 4,94 | 263M | 35.939 |
| 11/06/2019 | -1,19% | -0,06 | 5,00 | 5,10 | 4,97 | 5,11 | 77M | 13.312 |
| 10/06/2019 | 1,20% | 0,06 | 5,06 | 4,95 | 4,91 | 5,08 | 72M | 16.357 |
| 07/06/2019 | 1,01% | 0,05 | 5,00 | 4,97 | 4,88 | 5,03 | 83M | 22.586 |
| 06/06/2019 | 6,45% | 0,30 | 4,95 | 5,01 | 4,72 | 5,03 | 180M | 41.511 |
| 05/06/2019 | -4,32% | -0,21 | 4,65 | 4,78 | 4,62 | 4,84 | 87M | 18.998 |
| 04/06/2019 | -2,02% | -0,10 | 4,86 | 5,14 | 4,86 | 5,22 | 142M | 27.779 |
| 03/06/2019 | 5,53% | 0,26 | 4,96 | 4,90 | 4,76 | 4,96 | 115M | 30.220 |
| 31/05/2019 | -2,08% | -0,10 | 4,70 | 4,74 | 4,65 | 4,83 | 76M | 23.913 |
| 30/05/2019 | 4,80% | 0,22 | 4,80 | 4,68 | 4,63 | 4,92 | 157M | 29.850 |
| 29/05/2019 | 3,85% | 0,17 | 4,58 | 4,45 | 4,44 | 4,59 | 79M | 19.676 |
| 28/05/2019 | 3,52% | 0,15 | 4,41 | 4,29 | 4,27 | 4,41 | 46M | 13.247 |
| 27/05/2019 | 1,43% | 0,06 | 4,26 | 4,24 | 4,24 | 4,32 | 22M | 5.949 |
| 24/05/2019 | 0,00% | 0,00 | 4,20 | 4,26 | 4,16 | 4,28 | 28M | 7.521 |
| 23/05/2019 | -2,78% | -0,12 | 4,20 | 4,26 | 4,18 | 4,30 | 42M | 10.776 |
| 22/05/2019 | 0,23% | 0,01 | 4,32 | 4,35 | 4,23 | 4,42 | 66M | 10.372 |
| 21/05/2019 | 4,87% | 0,20 | 4,31 | 4,14 | 4,12 | 4,32 | 66M | 13.523 |
| 20/05/2019 | 1,99% | 0,08 | 4,11 | 4,05 | 4,00 | 4,20 | 52M | 13.521 |
| 17/05/2019 | -1,47% | -0,06 | 4,03 | 4,09 | 3,97 | 4,17 | 81M | 18.776 |
| 16/05/2019 | -4,88% | -0,21 | 4,09 | 4,28 | 4,06 | 4,36 | 99M | 37.355 |
| 15/05/2019 | -5,49% | -0,25 | 4,30 | 4,51 | 4,30 | 4,52 | 87M | 20.096 |
| 14/05/2019 | -3,81% | -0,18 | 4,55 | 4,83 | 4,55 | 4,85 | 111M | 27.455 |
| 13/05/2019 | 2,60% | 0,12 | 4,73 | 4,51 | 4,46 | 4,76 | 160M | 28.730 |
| 10/05/2019 | -2,74% | -0,13 | 4,61 | 4,77 | 4,55 | 4,80 | 117M | 22.448 |
| 09/05/2019 | 4,64% | 0,21 | 4,74 | 4,45 | 4,33 | 4,75 | 146M | 30.700 |
| 08/05/2019 | -4,03% | -0,19 | 4,53 | 4,79 | 4,51 | 4,92 | 167M | 39.544 |
| 07/05/2019 | 3,51% | 0,16 | 4,72 | 4,62 | 4,60 | 4,72 | 108M | 22.591 |
| 06/05/2019 | 0,88% | 0,04 | 4,56 | 4,44 | 4,41 | 4,68 | 107M | 20.413 |
| 03/05/2019 | 9,18% | 0,38 | 4,52 | 4,43 | 4,37 | 4,55 | 163M | 37.628 |
| 02/05/2019 | 0,98% | 0,04 | 4,14 | 4,07 | 4,03 | 4,14 | 34M | 8.508 |
| 30/04/2019 | -0,49% | -0,02 | 4,10 | 4,15 | 4,06 | 4,21 | 50M | 18.499 |
| 29/04/2019 | 2,23% | 0,09 | 4,12 | 4,09 | 4,05 | 4,16 | 49M | 13.917 |
| 26/04/2019 | 0,25% | 0,01 | 4,03 | 4,04 | 3,99 | 4,08 | 52M | 10.252 |
| 25/04/2019 | 2,29% | 0,09 | 4,02 | 3,97 | 3,97 | 4,11 | 94M | 19.926 |
| 24/04/2019 | 0,00% | 0,00 | 3,93 | 3,89 | 3,86 | 4,06 | 67M | 17.900 |
| 23/04/2019 | 2,34% | 0,09 | 3,93 | 3,87 | 3,87 | 4,03 | 78M | 19.114 |
| 22/04/2019 | -2,78% | -0,11 | 3,84 | 3,95 | 3,80 | 3,98 | 45M | 12.412 |
| 18/04/2019 | 0,77% | 0,03 | 3,95 | 3,96 | 3,90 | 3,99 | 65M | 13.171 |
| 17/04/2019 | -2,24% | -0,09 | 3,92 | 4,04 | 3,89 | 4,11 | 100M | 25.330 |
| 16/04/2019 | -3,37% | -0,14 | 4,01 | 4,15 | 3,99 | 4,17 | 85M | 22.087 |
| 15/04/2019 | -0,24% | -0,01 | 4,15 | 4,20 | 4,12 | 4,23 | 28M | 10.499 |
| 12/04/2019 | -3,03% | -0,13 | 4,16 | 4,24 | 4,12 | 4,27 | 46M | 12.540 |
| 11/04/2019 | -0,46% | -0,02 | 4,29 | 4,33 | 4,24 | 4,34 | 31M | 10.859 |
| 10/04/2019 | -0,69% | -0,03 | 4,31 | 4,39 | 4,28 | 4,39 | 22M | 8.122 |
| 09/04/2019 | -0,69% | -0,03 | 4,34 | 4,39 | 4,31 | 4,41 | 24M | 9.372 |
| 08/04/2019 | -3,53% | -0,16 | 4,37 | 4,57 | 4,37 | 4,60 | 43M | 14.468 |
| 05/04/2019 | 3,42% | 0,15 | 4,53 | 4,41 | 4,35 | 4,57 | 48M | 17.453 |
| 04/04/2019 | 0,00% | 0,00 | 4,38 | 4,40 | 4,26 | 4,45 | 48M | 11.456 |
| 03/04/2019 | -3,74% | -0,17 | 4,38 | 4,65 | 4,38 | 4,68 | 84M | 28.440 |
| 02/04/2019 | 6,56% | 0,28 | 4,55 | 4,29 | 4,21 | 4,62 | 66M | 20.596 |
| 01/04/2019 | 1,18% | 0,05 | 4,27 | 4,29 | 4,23 | 4,32 | 20M | 6.713 |
| 29/03/2019 | 0,96% | 0,04 | 4,22 | 4,25 | 4,18 | 4,29 | 48M | 11.862 |
| 28/03/2019 | 1,70% | 0,07 | 4,18 | 4,15 | 4,01 | 4,24 | 57M | 20.552 |
| 27/03/2019 | -5,73% | -0,25 | 4,11 | 4,33 | 4,03 | 4,33 | 76M | 24.255 |
| 26/03/2019 | 0,69% | 0,03 | 4,36 | 4,38 | 4,33 | 4,43 | 29M | 11.916 |
| 25/03/2019 | 0,00% | 0,00 | 4,33 | 4,34 | 4,23 | 4,38 | 35M | 11.731 |
| 22/03/2019 | -4,84% | -0,22 | 4,33 | 4,45 | 4,32 | 4,48 | 57M | 19.077 |
| 21/03/2019 | -0,66% | -0,03 | 4,55 | 4,59 | 4,39 | 4,61 | 57M | 17.774 |
| 20/03/2019 | -1,29% | -0,06 | 4,58 | 4,66 | 4,58 | 4,67 | 26M | 8.340 |
| 19/03/2019 | 1,09% | 0,05 | 4,64 | 4,61 | 4,59 | 4,68 | 34M | 8.282 |
| 18/03/2019 | 1,10% | 0,05 | 4,59 | 4,57 | 4,53 | 4,59 | 32M | 10.443 |
| 15/03/2019 | -2,16% | -0,10 | 4,54 | 4,67 | 4,54 | 4,69 | 38M | 9.734 |
| 14/03/2019 | 0,43% | 0,02 | 4,64 | 4,66 | 4,57 | 4,71 | 42M | 15.110 |
| 13/03/2019 | -4,55% | -0,22 | 4,62 | 4,82 | 4,61 | 4,84 | 66M | 17.580 |
| 12/03/2019 | 1,68% | 0,08 | 4,84 | 4,76 | 4,74 | 4,88 | 53M | 12.027 |
| 11/03/2019 | 1,71% | 0,08 | 4,76 | 4,69 | 4,68 | 4,85 | 52M | 12.224 |
| 08/03/2019 | 6,12% | 0,27 | 4,68 | 4,40 | 4,39 | 4,68 | 69M | 23.082 |
| 07/03/2019 | 0,46% | 0,02 | 4,41 | 4,38 | 4,33 | 4,54 | 71M | 30.823 |
| 06/03/2019 | -3,30% | -0,15 | 4,39 | 4,54 | 4,39 | 4,56 | 38M | 19.320 |
| 01/03/2019 | -0,87% | -0,04 | 4,54 | 4,64 | 4,46 | 4,68 | 50M | 18.858 |
| 28/02/2019 | -1,29% | -0,06 | 4,58 | 4,68 | 4,56 | 4,77 | 110M | 22.014 |
| 27/02/2019 | -2,73% | -0,13 | 4,64 | 4,80 | 4,64 | 4,83 | 125M | 22.263 |
| 26/02/2019 | -4,02% | -0,20 | 4,77 | 4,95 | 4,75 | 5,01 | 103M | 37.301 |
| 25/02/2019 | 5,30% | 0,25 | 4,97 | 4,74 | 4,65 | 5,04 | 317M | 23.819 |
| 22/02/2019 | 1,07% | 0,05 | 4,72 | 4,67 | 4,36 | 4,84 | 133M | 27.831 |
| 21/02/2019 | -10,36% | -0,54 | 4,67 | 5,05 | 4,67 | 5,06 | 224M | 40.879 |
| 20/02/2019 | -1,33% | -0,07 | 5,21 | 5,10 | 5,00 | 5,36 | 210M | 38.505 |
| 19/02/2019 | -3,47% | -0,19 | 5,28 | 5,49 | 5,26 | 5,51 | 81M | 21.541 |
| 18/02/2019 | 3,60% | 0,19 | 5,47 | 5,27 | 5,17 | 5,47 | 51M | 16.406 |
| 15/02/2019 | -3,12% | -0,17 | 5,28 | 5,43 | 5,25 | 5,48 | 51M | 12.121 |
| 14/02/2019 | 0,00% | 0,00 | 5,45 | 5,50 | 5,16 | 5,52 | 120M | 23.928 |
| 13/02/2019 | -1,98% | -0,11 | 5,45 | 5,61 | 5,37 | 5,62 | 82M | 26.133 |
| 12/02/2019 | 0,72% | 0,04 | 5,56 | 5,61 | 5,53 | 5,64 | 59M | 16.070 |
| 11/02/2019 | -0,72% | -0,04 | 5,52 | 5,62 | 5,42 | 5,65 | 67M | 14.474 |
| 08/02/2019 | 2,02% | 0,11 | 5,56 | 5,49 | 5,41 | 5,68 | 107M | 26.328 |
| 07/02/2019 | 3,02% | 0,16 | 5,45 | 5,33 | 5,25 | 5,63 | 117M | 29.461 |
| 06/02/2019 | -6,21% | -0,35 | 5,29 | 5,54 | 5,24 | 5,55 | 150M | 38.348 |
| 05/02/2019 | -5,84% | -0,35 | 5,64 | 5,99 | 5,64 | 6,04 | 130M | 38.070 |
| 04/02/2019 | 0,50% | 0,03 | 5,99 | 5,98 | 5,83 | 6,06 | 91M | 20.299 |
| 01/02/2019 | -0,67% | -0,04 | 5,96 | 6,00 | 5,93 | 6,16 | 133M | 24.920 |
| 31/01/2019 | 3,99% | 0,23 | 6,00 | 5,80 | 5,70 | 6,03 | 172M | 56.209 |
| 30/01/2019 | 1,76% | 0,10 | 5,77 | 5,78 | 5,65 | 5,87 | 170M | 61.195 |
| 29/01/2019 | 5,98% | 0,32 | 5,67 | 5,46 | 5,42 | 5,67 | 133M | 37.131 |
| 28/01/2019 | -2,55% | -0,14 | 5,35 | 5,39 | 5,30 | 5,72 | 172M | 52.155 |
| 24/01/2019 | 6,40% | 0,33 | 5,49 | 5,20 | 5,17 | 5,52 | 167M | 30.220 |
| 23/01/2019 | 4,67% | 0,23 | 5,16 | 5,00 | 4,98 | 5,17 | 124M | 25.211 |
| 22/01/2019 | 2,71% | 0,13 | 4,93 | 4,76 | 4,70 | 5,04 | 104M | 23.593 |
| 21/01/2019 | -1,64% | -0,08 | 4,80 | 4,88 | 4,74 | 4,96 | 49M | 14.530 |
| 18/01/2019 | -1,01% | -0,05 | 4,88 | 4,97 | 4,79 | 5,05 | 79M | 15.920 |
Date,Open,High,Low,Close,Volume
14-Jun-19,4.97,5.15,4.90,4.97,2653161237
13-Jun-19,4.87,5.08,4.83,5.04,211646158
12-Jun-19,4.81,4.94,4.78,4.84,263064406
11-Jun-19,5.10,5.11,4.97,5.00,77111333
10-Jun-19,4.95,5.08,4.91,5.06,72088204
07-Jun-19,4.97,5.03,4.88,5.00,83059429
06-Jun-19,5.01,5.03,4.72,4.95,180076305
05-Jun-19,4.78,4.84,4.62,4.65,86870130
04-Jun-19,5.14,5.22,4.86,4.86,141505902
03-Jun-19,4.90,4.96,4.76,4.96,115003896
31-May-19,4.74,4.83,4.65,4.70,76398441
30-May-19,4.68,4.92,4.63,4.80,156529285
29-May-19,4.45,4.59,4.44,4.58,79130859
28-May-19,4.29,4.41,4.27,4.41,45757041
27-May-19,4.24,4.32,4.24,4.26,22470617
24-May-19,4.26,4.28,4.16,4.20,28372278
23-May-19,4.26,4.30,4.18,4.20,42380593
22-May-19,4.35,4.42,4.23,4.32,65982679
21-May-19,4.14,4.32,4.12,4.31,65941084
20-May-19,4.05,4.20,4.00,4.11,51719598
17-May-19,4.09,4.17,3.97,4.03,80910075
16-May-19,4.28,4.36,4.06,4.09,98981912
15-May-19,4.51,4.52,4.30,4.30,87340261
14-May-19,4.83,4.85,4.55,4.55,110608304
13-May-19,4.51,4.76,4.46,4.73,159659819
10-May-19,4.77,4.80,4.55,4.61,117239639
09-May-19,4.45,4.75,4.33,4.74,146484335
08-May-19,4.79,4.92,4.51,4.53,167145314
07-May-19,4.62,4.72,4.60,4.72,107925997
06-May-19,4.44,4.68,4.41,4.56,107066121
03-May-19,4.43,4.55,4.37,4.52,162701264
02-May-19,4.07,4.14,4.03,4.14,33513676
30-Apr-19,4.15,4.21,4.06,4.10,49698311
29-Apr-19,4.09,4.16,4.05,4.12,48519820
26-Apr-19,4.04,4.08,3.99,4.03,51676676
25-Apr-19,3.97,4.11,3.97,4.02,94303556
24-Apr-19,3.89,4.06,3.86,3.93,67497508
23-Apr-19,3.87,4.03,3.87,3.93,78036365
22-Apr-19,3.95,3.98,3.80,3.84,44887097
18-Apr-19,3.96,3.99,3.90,3.95,65199182
17-Apr-19,4.04,4.11,3.89,3.92,99860461
16-Apr-19,4.15,4.17,3.99,4.01,84651958
15-Apr-19,4.20,4.23,4.12,4.15,27745249
12-Apr-19,4.24,4.27,4.12,4.16,45922270
11-Apr-19,4.33,4.34,4.24,4.29,31221088
10-Apr-19,4.39,4.39,4.28,4.31,21830831
09-Apr-19,4.39,4.41,4.31,4.34,24230634
08-Apr-19,4.57,4.60,4.37,4.37,43259537
05-Apr-19,4.41,4.57,4.35,4.53,47661350
04-Apr-19,4.40,4.45,4.26,4.38,47589582
03-Apr-19,4.65,4.68,4.38,4.38,83880000
02-Apr-19,4.29,4.62,4.21,4.55,66415544
01-Apr-19,4.29,4.32,4.23,4.27,19594218
29-Mar-19,4.25,4.29,4.18,4.22,47845050
28-Mar-19,4.15,4.24,4.01,4.18,57235752
27-Mar-19,4.33,4.33,4.03,4.11,76033408
26-Mar-19,4.38,4.43,4.33,4.36,29386478
25-Mar-19,4.34,4.38,4.23,4.33,34684799
22-Mar-19,4.45,4.48,4.32,4.33,57360787
21-Mar-19,4.59,4.61,4.39,4.55,56918341
20-Mar-19,4.66,4.67,4.58,4.58,26265162
19-Mar-19,4.61,4.68,4.59,4.64,34301323
18-Mar-19,4.57,4.59,4.53,4.59,31676637
15-Mar-19,4.67,4.69,4.54,4.54,38211971
14-Mar-19,4.66,4.71,4.57,4.64,41607948
13-Mar-19,4.82,4.84,4.61,4.62,66354070
12-Mar-19,4.76,4.88,4.74,4.84,52722879
11-Mar-19,4.69,4.85,4.68,4.76,51538225
08-Mar-19,4.40,4.68,4.39,4.68,68979918
07-Mar-19,4.38,4.54,4.33,4.41,71298518
06-Mar-19,4.54,4.56,4.39,4.39,37841012
01-Mar-19,4.64,4.68,4.46,4.54,50406708
28-Feb-19,4.68,4.77,4.56,4.58,110175303
27-Feb-19,4.80,4.83,4.64,4.64,124634926
26-Feb-19,4.95,5.01,4.75,4.77,103248233
25-Feb-19,4.74,5.04,4.65,4.97,316839841
22-Feb-19,4.67,4.84,4.36,4.72,133354559
21-Feb-19,5.05,5.06,4.67,4.67,223894695
20-Feb-19,5.10,5.36,5.00,5.21,209636653
19-Feb-19,5.49,5.51,5.26,5.28,81102641
18-Feb-19,5.27,5.47,5.17,5.47,51087546
15-Feb-19,5.43,5.48,5.25,5.28,51390846
14-Feb-19,5.50,5.52,5.16,5.45,119876593
13-Feb-19,5.61,5.62,5.37,5.45,81804797
12-Feb-19,5.61,5.64,5.53,5.56,58825610
11-Feb-19,5.62,5.65,5.42,5.52,66622885
08-Feb-19,5.49,5.68,5.41,5.56,106898689
07-Feb-19,5.33,5.63,5.25,5.45,116811734
06-Feb-19,5.54,5.55,5.24,5.29,150314045
05-Feb-19,5.99,6.04,5.64,5.64,129881379
04-Feb-19,5.98,6.06,5.83,5.99,90916305
01-Feb-19,6.00,6.16,5.93,5.96,133066273
31-Jan-19,5.80,6.03,5.70,6.00,172128400
30-Jan-19,5.78,5.87,5.65,5.77,169980923
29-Jan-19,5.46,5.67,5.42,5.67,132849405
28-Jan-19,5.39,5.72,5.30,5.35,172274596
24-Jan-19,5.20,5.52,5.17,5.49,167126537
23-Jan-19,5.00,5.17,4.98,5.16,123770335
22-Jan-19,4.76,5.04,4.70,4.93,103538284
21-Jan-19,4.88,4.96,4.74,4.80,49145537
18-Jan-19,4.97,5.05,4.79,4.88,78754456
17-Jan-19,5.09,5.10,4.88,4.93,78754456
16-Jan-19,5.05,5.19,5.03,5.05,78754456
15-Jan-19,4.87,5.18,4.86,4.98,78754456
14-Jan-19,4.51,4.88,4.45,4.82,78754456
11-Jan-19,4.50,4.55,4.33,4.51,78754456
10-Jan-19,4.00,4.42,3.95,4.42,78754456
09-Jan-19,4.08,4.09,3.86,4.01,78754456
08-Jan-19,4.27,4.27,4.00,4.04,78754456
07-Jan-19,4.30,4.37,4.19,4.24,78754456
04-Jan-19,4.31,4.37,4.21,4.27,78754456
03-Jan-19,4.39,4.40,4.16,4.31,78754456
02-Jan-19,4.40,4.48,4.35,4.38,78754456
28-Dec-18,4.35,4.49,4.35,4.39,78754456
27-Dec-18,4.31,4.45,4.26,4.32,78754456
26-Dec-18,4.22,4.46,4.14,4.30,78754456
21-Dec-18,4.62,4.64,4.52,4.56,78754456
20-Dec-18,4.70,4.80,4.48,4.58,78754456
19-Dec-18,4.66,4.78,4.62,4.66,78754456
18-Dec-18,4.39,4.66,4.35,4.58,78754456
17-Dec-18,4.38,4.48,4.31,4.36,78754456
14-Dec-18,4.65,4.69,4.33,4.35,78754456
13-Dec-18,4.85,4.85,4.60,4.70,78754456
12-Dec-18,4.99,5.02,4.76,4.78,78754456
11-Dec-18,4.96,5.05,4.83,4.95,78754456
10-Dec-18,5.07,5.11,4.85,4.87,78754456
07-Dec-18,5.19,5.22,4.99,5.04,78754456
06-Dec-18,5.15,5.20,5.10,5.18,78754456
05-Dec-18,5.18,5.24,5.15,5.20,78754456
04-Dec-18,5.18,5.24,5.09,5.15,78754456
03-Dec-18,5.21,5.29,5.10,5.12,78754456
30-Nov-18,5.06,5.18,5.05,5.18,78754456
29-Nov-18,4.91,5.11,4.91,5.04,78754456
28-Nov-18,5.00,5.03,4.88,4.95,78754456
*exoneração de responsabilidade