Cotação atual, histórico e gráfico do papel: VVCO11

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 VVCO11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
26/04/2024	1,29%	0,17	13,30	13,01	13,00	13,30	170	6
25/04/2024	0,15%	0,02	13,13	12,81	12,80	13,13	10K	26
24/04/2024	-0,15%	-0,02	13,11	12,86	12,80	13,11	70K	78
23/04/2024	-0,15%	-0,02	13,13	13,01	12,92	13,14	50K	51
22/04/2024	-0,68%	-0,09	13,15	13,00	12,85	13,15	92K	115
19/04/2024	-0,97%	-0,13	13,24	13,37	12,90	13,37	101K	33
18/04/2024	-0,52%	-0,07	13,37	13,43	12,91	13,43	75K	95
17/04/2024	-0,52%	-0,07	13,44	13,51	13,04	13,51	22K	31
16/04/2024	-0,07%	-0,01	13,51	13,24	13,00	13,52	10K	33
15/04/2024	-0,22%	-0,03	13,52	13,55	13,40	13,56	1K	15
12/04/2024	0,89%	0,12	13,55	13,43	13,39	13,55	7K	15
11/04/2024	-0,89%	-0,12	13,43	13,56	13,40	13,56	61K	20
10/04/2024	-0,07%	-0,01	13,55	13,41	13,40	13,55	431	8
09/04/2024	0,67%	0,09	13,56	13,47	13,39	13,57	5K	24
08/04/2024	-0,22%	-0,03	13,47	13,50	13,47	13,50	213K	6
05/04/2024	0,00%	0,00	13,50	13,58	13,50	13,58	67	4
04/04/2024	0,00%	0,00	13,50	13,41	13,40	13,50	2K	7
03/04/2024	-0,66%	-0,09	13,50	13,41	13,39	13,50	6K	27
02/04/2024	-0,37%	-0,05	13,59	13,44	13,39	13,59	16K	70
01/04/2024	0,22%	0,03	13,64	13,61	13,39	13,64	14K	32
28/03/2024	0,44%	0,06	13,61	13,55	13,39	13,61	12K	35
27/03/2024	-0,22%	-0,03	13,55	13,57	13,52	13,57	379	9
26/03/2024	0,00%	0,00	13,58	13,58	13,39	13,58	9K	17
25/03/2024	0,00%	0,00	13,58	13,58	13,22	13,58	6K	18
22/03/2024	-0,22%	-0,03	13,58	13,39	13,20	13,61	43K	28
21/03/2024	-0,29%	-0,04	13,61	13,31	13,31	13,61	6K	16
20/03/2024	0,66%	0,09	13,65	13,37	13,37	13,68	924	9
19/03/2024	-0,07%	-0,01	13,56	13,57	13,36	13,67	5K	19
18/03/2024	-0,07%	-0,01	13,57	13,58	13,34	13,58	2K	20
15/03/2024	-0,73%	-0,10	13,58	13,57	13,34	13,58	8K	23
14/03/2024	0,59%	0,08	13,68	13,33	13,33	13,68	4K	10
13/03/2024	-0,73%	-0,10	13,60	13,62	13,32	13,71	11K	29
12/03/2024	1,03%	0,14	13,70	13,56	13,31	13,70	44K	29
11/03/2024	-0,29%	-0,04	13,56	13,60	13,32	13,64	2K	18
08/03/2024	-0,51%	-0,07	13,60	13,66	13,59	13,66	3K	5
07/03/2024	-0,07%	-0,01	13,67	13,70	13,67	13,70	4K	11
06/03/2024	0,96%	0,13	13,68	13,55	13,32	13,70	6K	30
05/03/2024	0,37%	0,05	13,55	13,50	13,30	13,55	1K	8
04/03/2024	0,00%	0,00	13,50	13,50	13,50	13,50	9K	14
01/03/2024	-1,60%	-0,22	13,50	13,72	13,32	13,72	14K	13
29/02/2024	1,25%	0,17	13,72	13,73	13,21	13,73	8M	28
28/02/2024	0,07%	0,01	13,55	13,54	13,20	13,70	5K	17
27/02/2024	0,15%	0,02	13,54	13,51	13,20	13,54	11K	11
26/02/2024	-1,31%	-0,18	13,52	13,01	13,00	13,52	4K	13
23/02/2024	2,85%	0,38	13,70	13,25	13,00	13,70	20K	20
22/02/2024	0,15%	0,02	13,32	13,50	13,00	13,50	20K	230
21/02/2024	0,08%	0,01	13,30	13,29	13,02	13,30	20K	24
20/02/2024	0,00%	0,00	13,29	13,29	13,29	13,30	2K	13
19/02/2024	-2,28%	-0,31	13,29	13,70	13,00	13,70	10K	20
16/02/2024	-0,37%	-0,05	13,60	13,60	13,41	13,60	10K	20
15/02/2024	1,26%	0,17	13,65	13,25	13,25	13,65	47K	29
14/02/2024	-0,15%	-0,02	13,48	13,49	13,48	13,49	3K	11
09/02/2024	0,00%	0,00	13,50	13,36	13,30	13,50	6K	17
08/02/2024	0,90%	0,12	13,50	13,37	13,14	13,50	26K	22
07/02/2024	-0,89%	-0,12	13,38	13,50	13,38	13,50	5K	10
06/02/2024	0,90%	0,12	13,50	13,38	13,38	13,55	5K	26
05/02/2024	-1,91%	-0,26	13,38	13,71	13,38	13,71	2K	22
02/02/2024	-0,29%	-0,04	13,64	13,67	13,38	13,67	23K	17
01/02/2024	0,00%	0,00	13,68	13,67	13,52	13,71	8K	26
31/01/2024	0,00%	0,00	13,68	13,68	13,53	13,68	1K	12
30/01/2024	-0,22%	-0,03	13,68	13,58	13,53	13,69	10K	23
29/01/2024	0,88%	0,12	13,71	13,58	13,58	13,71	3K	17
26/01/2024	-0,73%	-0,10	13,59	13,68	13,59	13,68	3K	20
25/01/2024	-0,36%	-0,05	13,69	13,70	13,69	13,70	4M	11
24/01/2024	1,03%	0,14	13,74	13,60	13,59	13,74	7K	18
23/01/2024	0,00%	0,00	13,60	13,60	13,59	13,60	829	11
22/01/2024	0,07%	0,01	13,60	13,59	13,44	13,60	751K	19
19/01/2024	0,00%	0,00	13,59	13,59	13,59	13,59	3K	13
18/01/2024	0,30%	0,04	13,59	13,55	13,40	13,59	16K	19
17/01/2024	0,15%	0,02	13,55	13,53	13,50	13,55	7K	19
16/01/2024	-0,22%	-0,03	13,53	13,67	13,52	13,67	12K	27
15/01/2024	-0,80%	-0,11	13,56	13,67	13,56	13,67	3K	20
12/01/2024	0,00%	0,00	13,67	13,66	13,56	13,67	3K	17
11/01/2024	-0,36%	-0,05	13,67	13,72	13,56	13,72	4K	22
10/01/2024	0,88%	0,12	13,72	13,60	13,56	13,76	5K	19
09/01/2024	0,00%	0,00	13,60	13,61	13,60	13,78	2K	19
08/01/2024	-1,09%	-0,15	13,60	13,75	13,56	13,75	6K	20
05/01/2024	1,40%	0,19	13,75	13,56	13,56	13,75	4K	19
04/01/2024	-0,29%	-0,04	13,56	13,60	13,38	13,60	41K	310
03/01/2024	0,00%	0,00	13,60	13,60	13,45	13,60	12K	30
02/01/2024	0,00%	0,00	13,60	13,60	13,51	13,60	4K	39
28/12/2023	0,00%	0,00	13,60	13,60	13,51	13,60	9K	79
27/12/2023	0,00%	0,00	13,60	13,60	13,38	13,71	7K	32
26/12/2023	0,00%	0,00	13,60	13,60	13,44	13,61	2M	38
22/12/2023	-0,07%	-0,01	13,60	13,62	13,60	13,62	9K	20
21/12/2023	0,00%	0,00	13,61	13,19	13,19	13,61	2M	20
20/12/2023	0,15%	0,02	13,61	13,58	13,02	13,61	9K	29
19/12/2023	-0,07%	-0,01	13,59	13,60	13,00	13,60	2M	45
18/12/2023	0,44%	0,06	13,60	13,60	13,00	13,62	17K	25
15/12/2023	0,07%	0,01	13,54	13,53	13,20	13,54	10K	32
14/12/2023	-0,29%	-0,04	13,53	13,55	12,70	13,55	46K	1.520
13/12/2023	-0,22%	-0,03	13,57	13,28	13,28	13,57	494	4
12/12/2023	-0,29%	-0,04	13,60	13,62	13,31	13,62	1M	106
11/12/2023	-0,22%	-0,03	13,64	13,67	13,27	13,67	9K	32
08/12/2023	0,51%	0,07	13,67	13,32	13,25	13,67	31K	27
07/12/2023	0,00%	0,00	13,60	13,60	13,46	13,60	4K	15
06/12/2023	-0,51%	-0,07	13,60	13,60	13,11	13,60	830	11
05/12/2023	0,44%	0,06	13,67	13,59	13,54	13,70	3K	21
04/12/2023	-0,66%	-0,09	13,61	13,60	13,60	13,70	531	6
01/12/2023	0,00%	0,00	13,70	13,70	13,55	13,70	10K	20
30/11/2023	0,59%	0,08	13,70	13,62	13,62	13,73	2K	21
29/11/2023	0,89%	0,12	13,62	13,23	12,55	13,62	14M	62
28/11/2023	0,00%	0,00	13,50	13,50	13,20	13,50	8M	24
27/11/2023	0,00%	0,00	13,50	13,50	12,96	13,50	4M	42
24/11/2023	-1,68%	-0,23	13,50	13,73	13,07	13,79	15K	198
23/11/2023	-0,22%	-0,03	13,73	13,76	13,11	13,76	7K	28
22/11/2023	5,85%	0,76	13,76	13,00	12,99	13,78	7K	21
21/11/2023	-0,08%	-0,01	13,00	13,01	12,86	13,01	508K	18
20/11/2023	0,08%	0,01	13,01	13,00	12,85	13,01	5K	24
17/11/2023	0,39%	0,05	13,00	13,01	12,85	13,01	4K	21
16/11/2023	-0,31%	-0,04	12,95	12,98	12,83	12,99	727K	16
14/11/2023	0,00%	0,00	12,99	12,99	12,80	12,99	25K	17
13/11/2023	0,00%	0,00	12,99	13,00	12,80	13,00	2K	19
10/11/2023	0,00%	0,00	12,99	12,79	12,79	12,99	9K	15
09/11/2023	-0,08%	-0,01	12,99	13,00	12,81	13,00	1K	12
08/11/2023	0,00%	0,00	13,00	13,00	12,72	13,00	46K	86
07/11/2023	0,08%	0,01	13,00	13,01	12,72	13,04	11K	35
06/11/2023	-0,15%	-0,02	12,99	13,00	12,72	13,00	13K	38
03/11/2023	0,00%	0,00	13,01	12,99	12,86	13,01	12K	19
01/11/2023	0,00%	0,00	13,01	13,00	12,73	13,01	6K	29
31/10/2023	0,85%	0,11	13,01	12,90	12,90	13,01	7K	19
30/10/2023	0,08%	0,01	12,90	12,85	12,72	12,90	21K	24
27/10/2023	1,02%	0,13	12,89	12,48	12,45	12,89	949K	60
26/10/2023	0,47%	0,06	12,76	12,48	12,48	12,76	8K	12
25/10/2023	0,00%	0,00	12,70	12,70	12,70	12,74	28K	15
24/10/2023	0,00%	0,00	12,70	12,92	12,70	12,92	3M	22
23/10/2023	0,55%	0,07	12,70	12,63	12,45	12,70	135K	127
20/10/2023	0,24%	0,03	12,63	12,63	12,60	12,65	5K	14
19/10/2023	0,08%	0,01	12,60	12,55	12,48	12,98	3K	42
18/10/2023	0,16%	0,02	12,59	12,55	12,55	12,73	5K	13
17/10/2023	-2,33%	-0,30	12,57	12,85	12,46	12,91	12K	109
16/10/2023	0,78%	0,10	12,87	12,82	12,61	12,87	1K	34
13/10/2023	-0,08%	-0,01	12,77	12,78	12,77	12,87	5K	14
11/10/2023	-	-	12,78	12,88	12,78	12,88	1K	10

Date,Open,High,Low,Close,Volume
26-Apr-24,13.01,13.30,13.00,13.30,170
25-Apr-24,12.81,13.13,12.80,13.13,10082
24-Apr-24,12.86,13.11,12.80,13.11,69885
23-Apr-24,13.01,13.14,12.92,13.13,49758
22-Apr-24,13.00,13.15,12.85,13.15,92036
19-Apr-24,13.37,13.37,12.90,13.24,100694
18-Apr-24,13.43,13.43,12.91,13.37,75250
17-Apr-24,13.51,13.51,13.04,13.44,21565
16-Apr-24,13.24,13.52,13.00,13.51,10405
15-Apr-24,13.55,13.56,13.40,13.52,1388
12-Apr-24,13.43,13.55,13.39,13.55,7074
11-Apr-24,13.56,13.56,13.40,13.43,61162
10-Apr-24,13.41,13.55,13.40,13.55,431
09-Apr-24,13.47,13.57,13.39,13.56,4856
08-Apr-24,13.50,13.50,13.47,13.47,212826
05-Apr-24,13.58,13.58,13.50,13.50,67
04-Apr-24,13.41,13.50,13.40,13.50,1551
03-Apr-24,13.41,13.50,13.39,13.50,6474
02-Apr-24,13.44,13.59,13.39,13.59,16022
01-Apr-24,13.61,13.64,13.39,13.64,14445
28-Mar-24,13.55,13.61,13.39,13.61,12498
27-Mar-24,13.57,13.57,13.52,13.55,379
26-Mar-24,13.58,13.58,13.39,13.58,8701
25-Mar-24,13.58,13.58,13.22,13.58,5845
22-Mar-24,13.39,13.61,13.20,13.58,42649
21-Mar-24,13.31,13.61,13.31,13.61,5555
20-Mar-24,13.37,13.68,13.37,13.65,924
19-Mar-24,13.57,13.67,13.36,13.56,4894
18-Mar-24,13.58,13.58,13.34,13.57,2451
15-Mar-24,13.57,13.58,13.34,13.58,7971
14-Mar-24,13.33,13.68,13.33,13.68,3576
13-Mar-24,13.62,13.71,13.32,13.60,11394
12-Mar-24,13.56,13.70,13.31,13.70,43689
11-Mar-24,13.60,13.64,13.32,13.56,2481
08-Mar-24,13.66,13.66,13.59,13.60,3115
07-Mar-24,13.70,13.70,13.67,13.67,3723
06-Mar-24,13.55,13.70,13.32,13.68,6016
05-Mar-24,13.50,13.55,13.30,13.55,1471
04-Mar-24,13.50,13.50,13.50,13.50,9220
01-Mar-24,13.72,13.72,13.32,13.50,13610
29-Feb-24,13.73,13.73,13.21,13.72,8224414
28-Feb-24,13.54,13.70,13.20,13.55,5176
27-Feb-24,13.51,13.54,13.20,13.54,10573
26-Feb-24,13.01,13.52,13.00,13.52,3567
23-Feb-24,13.25,13.70,13.00,13.70,19625
22-Feb-24,13.50,13.50,13.00,13.32,20009
21-Feb-24,13.29,13.30,13.02,13.30,19638
20-Feb-24,13.29,13.30,13.29,13.29,1980
19-Feb-24,13.70,13.70,13.00,13.29,9533
16-Feb-24,13.60,13.60,13.41,13.60,9820
15-Feb-24,13.25,13.65,13.25,13.65,47021
14-Feb-24,13.49,13.49,13.48,13.48,2925
09-Feb-24,13.36,13.50,13.30,13.50,6248
08-Feb-24,13.37,13.50,13.14,13.50,26422
07-Feb-24,13.50,13.50,13.38,13.38,5223
06-Feb-24,13.38,13.55,13.38,13.50,4819
05-Feb-24,13.71,13.71,13.38,13.38,1582
02-Feb-24,13.67,13.67,13.38,13.64,23053
01-Feb-24,13.67,13.71,13.52,13.68,7599
31-Jan-24,13.68,13.68,13.53,13.68,1421
30-Jan-24,13.58,13.69,13.53,13.68,10323
29-Jan-24,13.58,13.71,13.58,13.71,3038
26-Jan-24,13.68,13.68,13.59,13.59,2729
25-Jan-24,13.70,13.70,13.69,13.69,4013972
24-Jan-24,13.60,13.74,13.59,13.74,7378
23-Jan-24,13.60,13.60,13.59,13.60,829
22-Jan-24,13.59,13.60,13.44,13.60,750659
19-Jan-24,13.59,13.59,13.59,13.59,3112
18-Jan-24,13.55,13.59,13.40,13.59,16331
17-Jan-24,13.53,13.55,13.50,13.55,6689
16-Jan-24,13.67,13.67,13.52,13.53,11788
15-Jan-24,13.67,13.67,13.56,13.56,2552
12-Jan-24,13.66,13.67,13.56,13.67,2927
11-Jan-24,13.72,13.72,13.56,13.67,4083
10-Jan-24,13.60,13.76,13.56,13.72,4926
09-Jan-24,13.61,13.78,13.60,13.60,1593
08-Jan-24,13.75,13.75,13.56,13.60,5975
05-Jan-24,13.56,13.75,13.56,13.75,4454
04-Jan-24,13.60,13.60,13.38,13.56,40764
03-Jan-24,13.60,13.60,13.45,13.60,11902
02-Jan-24,13.60,13.60,13.51,13.60,4346
28-Dec-23,13.60,13.60,13.51,13.60,9003
27-Dec-23,13.60,13.71,13.38,13.60,6837
26-Dec-23,13.60,13.61,13.44,13.60,1644384
22-Dec-23,13.62,13.62,13.60,13.60,9167
21-Dec-23,13.19,13.61,13.19,13.61,2155795
20-Dec-23,13.58,13.61,13.02,13.61,8779
19-Dec-23,13.60,13.60,13.00,13.59,2215737
18-Dec-23,13.60,13.62,13.00,13.60,16609
15-Dec-23,13.53,13.54,13.20,13.54,9517
14-Dec-23,13.55,13.55,12.70,13.53,46084
13-Dec-23,13.28,13.57,13.28,13.57,494
12-Dec-23,13.62,13.62,13.31,13.60,1019295
11-Dec-23,13.67,13.67,13.27,13.64,8969
08-Dec-23,13.32,13.67,13.25,13.67,31468
07-Dec-23,13.60,13.60,13.46,13.60,3644
06-Dec-23,13.60,13.60,13.11,13.60,830
05-Dec-23,13.59,13.70,13.54,13.67,2748
04-Dec-23,13.60,13.70,13.60,13.61,531
01-Dec-23,13.70,13.70,13.55,13.70,9931
30-Nov-23,13.62,13.73,13.62,13.70,1765
29-Nov-23,13.23,13.62,12.55,13.62,14205845
28-Nov-23,13.50,13.50,13.20,13.50,8019617
27-Nov-23,13.50,13.50,12.96,13.50,3807260
24-Nov-23,13.73,13.79,13.07,13.50,14858
23-Nov-23,13.76,13.76,13.11,13.73,6782
22-Nov-23,13.00,13.78,12.99,13.76,7479
21-Nov-23,13.01,13.01,12.86,13.00,507882
20-Nov-23,13.00,13.01,12.85,13.01,5264
17-Nov-23,13.01,13.01,12.85,13.00,3572
16-Nov-23,12.98,12.99,12.83,12.95,726952
14-Nov-23,12.99,12.99,12.80,12.99,24839
13-Nov-23,13.00,13.00,12.80,12.99,1795
10-Nov-23,12.79,12.99,12.79,12.99,8869
09-Nov-23,13.00,13.00,12.81,12.99,1106
08-Nov-23,13.00,13.00,12.72,13.00,46039
07-Nov-23,13.01,13.04,12.72,13.00,10565
06-Nov-23,13.00,13.00,12.72,12.99,12800
03-Nov-23,12.99,13.01,12.86,13.01,11563
01-Nov-23,13.00,13.01,12.73,13.01,6089
31-Oct-23,12.90,13.01,12.90,13.01,6561
30-Oct-23,12.85,12.90,12.72,12.90,20891
27-Oct-23,12.48,12.89,12.45,12.89,949205
26-Oct-23,12.48,12.76,12.48,12.76,8279
25-Oct-23,12.70,12.74,12.70,12.70,27789
24-Oct-23,12.92,12.92,12.70,12.70,3004765
23-Oct-23,12.63,12.70,12.45,12.70,134825
20-Oct-23,12.63,12.65,12.60,12.63,5235
19-Oct-23,12.55,12.98,12.48,12.60,3216
18-Oct-23,12.55,12.73,12.55,12.59,5097
17-Oct-23,12.85,12.91,12.46,12.57,11629
16-Oct-23,12.82,12.87,12.61,12.87,1427
13-Oct-23,12.78,12.87,12.77,12.77,4815
11-Oct-23,12.88,12.88,12.78,12.78,1309

*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: VVCO11