Cotação atual, histórico e gráfico do papel: VVAR3

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 VVAR3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
11/06/2021	0,27%	0,04	14,60	14,53	14,15	14,62	580M	39.783
10/06/2021	-3,45%	-0,52	14,56	15,14	14,54	15,18	746M	51.629
09/06/2021	-1,37%	-0,21	15,08	15,27	14,97	15,35	613M	42.279
08/06/2021	4,37%	0,64	15,29	14,99	14,90	15,29	906M	69.955
07/06/2021	0,69%	0,10	14,65	14,61	14,61	15,02	773M	56.074
04/06/2021	1,39%	0,20	14,55	14,38	14,21	14,77	695M	60.552
02/06/2021	3,68%	0,51	14,35	13,83	13,68	14,59	1.096M	92.434
01/06/2021	6,63%	0,86	13,84	13,15	13,09	13,97	1.085M	88.617
31/05/2021	2,04%	0,26	12,98	12,75	12,65	13,07	528M	44.143
28/05/2021	0,00%	0,00	12,72	12,72	12,50	12,87	424M	37.511
27/05/2021	1,68%	0,21	12,72	12,51	12,44	12,72	441M	33.609

26/05/2021	0,64%	0,08	12,51	12,51	12,44	12,81	381M	32.639
25/05/2021	-0,24%	-0,03	12,43	12,55	12,37	12,63	380M	33.152
24/05/2021	4,97%	0,59	12,46	11,95	11,95	12,56	761M	57.311
21/05/2021	-0,34%	-0,04	11,87	11,92	11,73	12,14	584M	37.439
20/05/2021	-1,16%	-0,14	11,91	12,05	11,91	12,13	295M	27.923
19/05/2021	0,50%	0,06	12,05	11,87	11,81	12,07	433M	49.983
18/05/2021	0,08%	0,01	11,99	11,96	11,92	12,15	337M	45.221
17/05/2021	-1,24%	-0,15	11,98	12,09	11,89	12,20	321M	40.071
14/05/2021	-0,74%	-0,09	12,13	12,30	12,06	12,42	344M	32.376
13/05/2021	4,44%	0,52	12,22	12,00	11,92	12,28	764M	63.288
12/05/2021	-3,47%	-0,42	11,70	11,95	11,61	12,16	397M	40.927
11/05/2021	0,75%	0,09	12,12	11,86	11,71	12,12	382M	38.705
10/05/2021	-1,07%	-0,13	12,03	12,15	11,90	12,35	295M	28.546
07/05/2021	1,67%	0,20	12,16	12,08	12,00	12,31	317M	29.486
06/05/2021	-1,16%	-0,14	11,96	12,03	11,80	12,17	360M	52.869
05/05/2021	1,34%	0,16	12,10	11,91	11,88	12,18	275M	27.976
04/05/2021	0,59%	0,07	11,94	11,89	11,72	11,95	316M	36.379
03/05/2021	0,34%	0,04	11,87	11,95	11,76	12,08	298M	30.102
30/04/2021	-2,23%	-0,27	11,83	12,00	11,83	12,26	407M	40.527
29/04/2021	-0,98%	-0,12	12,10	12,23	11,97	12,30	400M	41.881
28/04/2021	0,49%	0,06	12,22	12,28	11,96	12,41	521M	47.746
27/04/2021	-5,37%	-0,69	12,16	12,90	12,11	12,93	1.041M	82.410
26/04/2021	-2,06%	-0,27	12,85	13,35	12,74	13,45	778M	67.342
23/04/2021	3,88%	0,49	13,12	12,85	12,69	13,16	645M	47.497
22/04/2021	-0,32%	-0,04	12,63	12,76	12,59	13,27	605M	46.441
20/04/2021	-1,02%	-0,13	12,67	12,78	12,50	12,83	398M	28.578
19/04/2021	0,39%	0,05	12,80	12,80	12,65	12,95	541M	34.923
16/04/2021	-0,62%	-0,08	12,75	12,80	12,58	12,89	451M	41.464
15/04/2021	0,39%	0,05	12,83	12,88	12,71	13,03	477M	44.033
14/04/2021	1,35%	0,17	12,78	12,68	12,54	12,93	518M	41.900
13/04/2021	0,32%	0,04	12,61	12,59	12,50	12,83	514M	37.678
12/04/2021	0,80%	0,10	12,57	12,57	12,36	12,69	381M	29.391
09/04/2021	-3,48%	-0,45	12,47	12,80	12,40	12,82	639M	42.622
08/04/2021	4,96%	0,61	12,92	12,33	12,28	13,04	670M	46.135
07/04/2021	-0,40%	-0,05	12,31	12,31	12,07	12,42	389M	29.667
06/04/2021	-1,28%	-0,16	12,36	12,56	12,28	12,66	404M	32.475
05/04/2021	2,20%	0,27	12,52	12,50	12,35	12,67	387M	36.363
01/04/2021	1,49%	0,18	12,25	12,10	12,07	12,52	497M	39.648
31/03/2021	-2,19%	-0,27	12,07	12,32	12,01	12,49	442M	33.799
30/03/2021	4,49%	0,53	12,34	11,83	11,79	12,45	606M	43.681
29/03/2021	-1,34%	-0,16	11,81	11,95	11,72	12,07	398M	35.733
26/03/2021	-0,58%	-0,07	11,97	12,02	11,74	12,13	449M	40.246
25/03/2021	5,24%	0,60	12,04	11,50	11,32	12,04	622M	42.173
24/03/2021	-5,53%	-0,67	11,44	12,18	11,40	12,21	622M	42.339
23/03/2021	0,25%	0,03	12,11	12,01	11,77	12,22	427M	34.337
22/03/2021	-0,66%	-0,08	12,08	12,07	11,83	12,44	501M	43.905
19/03/2021	4,74%	0,55	12,16	11,70	11,69	12,23	675M	55.240
18/03/2021	-4,76%	-0,58	11,61	12,04	11,57	12,10	511M	40.244
17/03/2021	1,58%	0,19	12,19	11,88	11,77	12,22	424M	39.068
16/03/2021	-1,96%	-0,24	12,00	12,16	11,79	12,37	470M	41.773
15/03/2021	3,73%	0,44	12,24	11,82	11,74	12,37	596M	52.127
12/03/2021	-4,22%	-0,52	11,80	12,07	11,76	12,20	533M	40.859
11/03/2021	1,73%	0,21	12,32	12,25	11,86	12,43	753M	59.426
10/03/2021	10,29%	1,13	12,11	11,16	11,10	12,19	968M	66.496
09/03/2021	-4,85%	-0,56	10,98	11,67	10,95	11,72	652M	55.506
08/03/2021	-4,07%	-0,49	11,54	11,77	11,42	12,20	635M	57.999
05/03/2021	-0,66%	-0,08	12,03	12,09	11,69	12,24	585M	53.222
04/03/2021	1,59%	0,19	12,11	12,00	11,92	12,60	879M	80.640
03/03/2021	-0,83%	-0,10	11,92	12,32	11,32	12,35	1.180M	10.393
02/03/2021	-0,74%	-0,09	12,02	11,95	11,19	12,15	1.047M	79.973
01/03/2021	2,02%	0,24	12,11	12,06	11,98	12,59	669M	56.000
26/02/2021	-6,02%	-0,76	11,87	12,83	11,75	13,12	1.040M	78.885
25/02/2021	-4,82%	-0,64	12,63	13,25	12,54	13,63	603M	49.247
24/02/2021	0,61%	0,08	13,27	13,30	13,01	13,40	411M	37.222
23/02/2021	1,93%	0,25	13,19	13,13	13,07	13,54	586M	50.514
22/02/2021	-7,57%	-1,06	12,94	13,30	12,91	13,52	1.089M	94.008
19/02/2021	-3,38%	-0,49	14,00	14,44	14,00	14,62	592M	57.590
18/02/2021	-0,89%	-0,13	14,49	14,52	14,31	14,85	437M	37.347
17/02/2021	0,97%	0,14	14,62	14,40	14,31	14,72	330M	29.679
12/02/2021	-0,82%	-0,12	14,48	14,46	14,28	14,62	337M	30.460
11/02/2021	1,74%	0,25	14,60	14,51	14,38	14,79	506M	31.560
10/02/2021	-3,88%	-0,58	14,35	14,94	14,29	14,97	647M	48.015
09/02/2021	-1,91%	-0,29	14,93	15,16	14,88	15,47	495M	35.159
08/02/2021	0,93%	0,14	15,22	15,15	14,97	15,31	453M	34.093
05/02/2021	0,53%	0,08	15,08	15,12	14,90	15,20	426M	32.064
04/02/2021	-0,53%	-0,08	15,00	15,10	14,87	15,45	582M	47.708
03/02/2021	-1,31%	-0,20	15,08	15,40	14,94	15,48	658M	49.974
02/02/2021	6,26%	0,90	15,28	14,50	14,50	15,39	1.001M	74.353
01/02/2021	-2,11%	-0,31	14,38	14,95	14,33	14,97	633M	47.302
29/01/2021	-3,92%	-0,60	14,69	15,10	14,52	15,22	770M	62.236
28/01/2021	7,90%	1,12	15,29	14,23	14,00	15,34	1.133M	75.423
27/01/2021	-2,41%	-0,35	14,17	14,53	14,08	14,67	760M	55.232
26/01/2021	2,33%	0,33	14,52	14,22	14,20	14,89	730M	56.663
22/01/2021	-0,49%	-0,07	14,19	14,03	13,88	14,43	597M	49.581
21/01/2021	-2,13%	-0,31	14,26	14,70	13,92	14,77	800M	63.384
20/01/2021	1,75%	0,25	14,57	14,38	14,34	15,04	943M	57.466
19/01/2021	-1,51%	-0,22	14,32	14,64	14,24	14,77	421M	37.294
18/01/2021	-0,27%	-0,04	14,54	14,69	14,41	15,00	652M	37.125
15/01/2021	-2,15%	-0,32	14,58	14,72	14,53	14,86	611M	52.636
14/01/2021	0,34%	0,05	14,90	14,92	14,67	15,00	610M	42.945
13/01/2021	-2,11%	-0,32	14,85	15,10	14,80	15,20	608M	39.140
12/01/2021	0,33%	0,05	15,17	15,18	15,01	15,31	597M	54.129
11/01/2021	-2,64%	-0,41	15,12	15,25	14,98	15,45	551M	47.846
08/01/2021	2,98%	0,45	15,53	15,12	15,08	15,82	906M	58.911
07/01/2021	-2,77%	-0,43	15,08	15,70	14,92	15,81	1.087M	436
06/01/2021	-4,38%	-0,71	15,51	16,10	15,40	16,14	788M	63.692
05/01/2021	0,31%	0,05	16,22	16,01	15,65	16,35	663M	54.815
04/01/2021	0,06%	0,01	16,17	16,49	15,96	16,77	726M	63.580
30/12/2020	-2,53%	-0,42	16,16	16,61	16,16	16,78	605M	44.911
29/12/2020	-0,06%	-0,01	16,58	16,64	16,48	16,84	492M	67.859
28/12/2020	2,85%	0,46	16,59	16,40	16,00	16,70	587M	40.342
23/12/2020	1,19%	0,19	16,13	15,85	15,71	16,58	646M	47.384
22/12/2020	-1,30%	-0,21	15,94	16,35	15,86	16,45	632M	52.277
21/12/2020	-3,98%	-0,67	16,15	15,00	14,71	16,70	1.174M	82.346
18/12/2020	-0,88%	-0,15	16,82	16,93	16,81	17,14	534M	34.006
17/12/2020	-0,76%	-0,13	16,97	17,11	16,87	17,25	409M	34.126
16/12/2020	0,47%	0,08	17,10	17,05	16,84	17,22	647M	49.470
15/12/2020	1,13%	0,19	17,02	17,00	16,81	17,35	628M	45.674
14/12/2020	0,06%	0,01	16,83	16,88	16,73	17,10	561M	55.030
11/12/2020	-1,18%	-0,20	16,82	16,90	16,74	17,12	686M	57.088
10/12/2020	-1,10%	-0,19	17,02	17,30	16,65	17,35	791M	61.608
09/12/2020	-2,77%	-0,49	17,21	17,75	17,15	17,85	651M	59.336
08/12/2020	1,55%	0,27	17,70	17,41	17,33	18,14	707M	53.577
07/12/2020	-0,46%	-0,08	17,43	17,70	17,27	17,84	652M	53.148
04/12/2020	1,74%	0,30	17,51	17,39	17,22	17,85	733M	57.410
03/12/2020	0,53%	0,09	17,21	17,21	17,01	17,55	779M	71.965
02/12/2020	-0,17%	-0,03	17,12	17,21	16,96	17,48	767M	65.549
01/12/2020	-3,38%	-0,60	17,15	18,00	17,13	18,04	1.177M	1.356
30/11/2020	-4,00%	-0,74	17,75	18,59	17,56	18,66	1.476M	2.804
27/11/2020	-3,75%	-0,72	18,49	19,35	18,36	19,49	1.266M	79.666
26/11/2020	2,73%	0,51	19,21	18,78	18,63	19,25	632M	44.832
25/11/2020	1,41%	0,26	18,70	18,35	18,35	18,83	586M	53.463
24/11/2020	-	-	18,44	17,79	17,45	18,87	991M	73.950

Date,Open,High,Low,Close,Volume
11-Jun-21,14.53,14.62,14.15,14.60,580168334
10-Jun-21,15.14,15.18,14.54,14.56,745995419
09-Jun-21,15.27,15.35,14.97,15.08,613488375
08-Jun-21,14.99,15.29,14.90,15.29,905926760
07-Jun-21,14.61,15.02,14.61,14.65,773462637
04-Jun-21,14.38,14.77,14.21,14.55,695045540
02-Jun-21,13.83,14.59,13.68,14.35,1095916463
01-Jun-21,13.15,13.97,13.09,13.84,1084603651
31-May-21,12.75,13.07,12.65,12.98,527719932
28-May-21,12.72,12.87,12.50,12.72,424157580
27-May-21,12.51,12.72,12.44,12.72,440969032
26-May-21,12.51,12.81,12.44,12.51,381032522
25-May-21,12.55,12.63,12.37,12.43,379967530
24-May-21,11.95,12.56,11.95,12.46,761135647
21-May-21,11.92,12.14,11.73,11.87,584028054
20-May-21,12.05,12.13,11.91,11.91,294542411
19-May-21,11.87,12.07,11.81,12.05,432895851
18-May-21,11.96,12.15,11.92,11.99,337164734
17-May-21,12.09,12.20,11.89,11.98,320745980
14-May-21,12.30,12.42,12.06,12.13,344370024
13-May-21,12.00,12.28,11.92,12.22,764330956
12-May-21,11.95,12.16,11.61,11.70,396607410
11-May-21,11.86,12.12,11.71,12.12,381991887
10-May-21,12.15,12.35,11.90,12.03,295123707
07-May-21,12.08,12.31,12.00,12.16,317358164
06-May-21,12.03,12.17,11.80,11.96,359755415
05-May-21,11.91,12.18,11.88,12.10,275381221
04-May-21,11.89,11.95,11.72,11.94,315518141
03-May-21,11.95,12.08,11.76,11.87,298465587
30-Apr-21,12.00,12.26,11.83,11.83,406567116
29-Apr-21,12.23,12.30,11.97,12.10,399761480
28-Apr-21,12.28,12.41,11.96,12.22,520840946
27-Apr-21,12.90,12.93,12.11,12.16,1041212526
26-Apr-21,13.35,13.45,12.74,12.85,777578146
23-Apr-21,12.85,13.16,12.69,13.12,644720658
22-Apr-21,12.76,13.27,12.59,12.63,604934547
20-Apr-21,12.78,12.83,12.50,12.67,397790019
19-Apr-21,12.80,12.95,12.65,12.80,540736284
16-Apr-21,12.80,12.89,12.58,12.75,450726014
15-Apr-21,12.88,13.03,12.71,12.83,477357106
14-Apr-21,12.68,12.93,12.54,12.78,518126413
13-Apr-21,12.59,12.83,12.50,12.61,514013396
12-Apr-21,12.57,12.69,12.36,12.57,380834645
09-Apr-21,12.80,12.82,12.40,12.47,639239241
08-Apr-21,12.33,13.04,12.28,12.92,670063499
07-Apr-21,12.31,12.42,12.07,12.31,388519004
06-Apr-21,12.56,12.66,12.28,12.36,404038084
05-Apr-21,12.50,12.67,12.35,12.52,387440987
01-Apr-21,12.10,12.52,12.07,12.25,496845823
31-Mar-21,12.32,12.49,12.01,12.07,441524898
30-Mar-21,11.83,12.45,11.79,12.34,606476675
29-Mar-21,11.95,12.07,11.72,11.81,397804844
26-Mar-21,12.02,12.13,11.74,11.97,449384186
25-Mar-21,11.50,12.04,11.32,12.04,621846001
24-Mar-21,12.18,12.21,11.40,11.44,622197141
23-Mar-21,12.01,12.22,11.77,12.11,426671204
22-Mar-21,12.07,12.44,11.83,12.08,500629602
19-Mar-21,11.70,12.23,11.69,12.16,675032606
18-Mar-21,12.04,12.10,11.57,11.61,510676850
17-Mar-21,11.88,12.22,11.77,12.19,424067727
16-Mar-21,12.16,12.37,11.79,12.00,470372069
15-Mar-21,11.82,12.37,11.74,12.24,596202042
12-Mar-21,12.07,12.20,11.76,11.80,532544994
11-Mar-21,12.25,12.43,11.86,12.32,753016445
10-Mar-21,11.16,12.19,11.10,12.11,967760086
09-Mar-21,11.67,11.72,10.95,10.98,651829984
08-Mar-21,11.77,12.20,11.42,11.54,635271683
05-Mar-21,12.09,12.24,11.69,12.03,584779567
04-Mar-21,12.00,12.60,11.92,12.11,879053818
03-Mar-21,12.32,12.35,11.32,11.92,1180247700
02-Mar-21,11.95,12.15,11.19,12.02,1047466562
01-Mar-21,12.06,12.59,11.98,12.11,668979019
26-Feb-21,12.83,13.12,11.75,11.87,1040454423
25-Feb-21,13.25,13.63,12.54,12.63,603292367
24-Feb-21,13.30,13.40,13.01,13.27,411078422
23-Feb-21,13.13,13.54,13.07,13.19,585502865
22-Feb-21,13.30,13.52,12.91,12.94,1089123979
19-Feb-21,14.44,14.62,14.00,14.00,592414789
18-Feb-21,14.52,14.85,14.31,14.49,436896382
17-Feb-21,14.40,14.72,14.31,14.62,329718115
12-Feb-21,14.46,14.62,14.28,14.48,336710870
11-Feb-21,14.51,14.79,14.38,14.60,505588829
10-Feb-21,14.94,14.97,14.29,14.35,647293004
09-Feb-21,15.16,15.47,14.88,14.93,494715135
08-Feb-21,15.15,15.31,14.97,15.22,453377056
05-Feb-21,15.12,15.20,14.90,15.08,426272766
04-Feb-21,15.10,15.45,14.87,15.00,582402937
03-Feb-21,15.40,15.48,14.94,15.08,658452110
02-Feb-21,14.50,15.39,14.50,15.28,1001370728
01-Feb-21,14.95,14.97,14.33,14.38,633401650
29-Jan-21,15.10,15.22,14.52,14.69,770198002
28-Jan-21,14.23,15.34,14.00,15.29,1132552488
27-Jan-21,14.53,14.67,14.08,14.17,760162527
26-Jan-21,14.22,14.89,14.20,14.52,729921914
22-Jan-21,14.03,14.43,13.88,14.19,597377845
21-Jan-21,14.70,14.77,13.92,14.26,799941896
20-Jan-21,14.38,15.04,14.34,14.57,942889975
19-Jan-21,14.64,14.77,14.24,14.32,421140951
18-Jan-21,14.69,15.00,14.41,14.54,652243084
15-Jan-21,14.72,14.86,14.53,14.58,610746266
14-Jan-21,14.92,15.00,14.67,14.90,610452196
13-Jan-21,15.10,15.20,14.80,14.85,608224018
12-Jan-21,15.18,15.31,15.01,15.17,597202707
11-Jan-21,15.25,15.45,14.98,15.12,550570663
08-Jan-21,15.12,15.82,15.08,15.53,905701412
07-Jan-21,15.70,15.81,14.92,15.08,1086690826
06-Jan-21,16.10,16.14,15.40,15.51,787643535
05-Jan-21,16.01,16.35,15.65,16.22,662760864
04-Jan-21,16.49,16.77,15.96,16.17,726275235
30-Dec-20,16.61,16.78,16.16,16.16,604521860
29-Dec-20,16.64,16.84,16.48,16.58,491886395
28-Dec-20,16.40,16.70,16.00,16.59,586737600
23-Dec-20,15.85,16.58,15.71,16.13,645990394
22-Dec-20,16.35,16.45,15.86,15.94,632349153
21-Dec-20,15.00,16.70,14.71,16.15,1174309336
18-Dec-20,16.93,17.14,16.81,16.82,533911223
17-Dec-20,17.11,17.25,16.87,16.97,408501156
16-Dec-20,17.05,17.22,16.84,17.10,646974274
15-Dec-20,17.00,17.35,16.81,17.02,627739720
14-Dec-20,16.88,17.10,16.73,16.83,560678927
11-Dec-20,16.90,17.12,16.74,16.82,686229515
10-Dec-20,17.30,17.35,16.65,17.02,790612715
09-Dec-20,17.75,17.85,17.15,17.21,650715172
08-Dec-20,17.41,18.14,17.33,17.70,707476831
07-Dec-20,17.70,17.84,17.27,17.43,651691167
04-Dec-20,17.39,17.85,17.22,17.51,733266926
03-Dec-20,17.21,17.55,17.01,17.21,779357282
02-Dec-20,17.21,17.48,16.96,17.12,766569405
01-Dec-20,18.00,18.04,17.13,17.15,1177338893
30-Nov-20,18.59,18.66,17.56,17.75,1476227282
27-Nov-20,19.35,19.49,18.36,18.49,1266407708
26-Nov-20,18.78,19.25,18.63,19.21,631857586
25-Nov-20,18.35,18.83,18.35,18.70,585640448
24-Nov-20,17.79,18.87,17.45,18.44,991112540

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: VVAR3

cotações, gráficos e mais...