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
10/01/2025	2,19%	0,30	14,01	14,00	13,75	14,49	4M	11
09/01/2025	0,00%	0,00	13,71	13,71	13,46	13,71	3M	10
08/01/2025	-1,93%	-0,27	13,71	13,76	13,71	13,98	4K	18
07/01/2025	-0,14%	-0,02	13,98	14,63	13,71	14,63	517	9
06/01/2025	0,00%	0,00	14,00	13,75	13,74	14,00	139K	27
03/01/2025	0,00%	0,00	14,00	14,00	13,65	14,00	17K	8
02/01/2025	0,07%	0,01	14,00	13,97	13,05	14,00	15K	29

30/12/2024	0,00%	0,00	13,99	13,98	13,49	14,00	11M	24
27/12/2024	1,38%	0,19	13,99	13,55	13,55	13,99	898	16
26/12/2024	0,73%	0,10	13,80	13,45	13,45	13,80	2K	16
23/12/2024	-0,36%	-0,05	13,70	13,75	13,54	13,75	4K	11
20/12/2024	2,31%	0,31	13,75	13,17	13,03	13,75	508K	22
19/12/2024	3,31%	0,43	13,44	13,02	13,02	13,44	2K	4
18/12/2024	-5,72%	-0,79	13,01	13,30	13,01	13,49	34K	23
17/12/2024	0,00%	0,00	13,80	13,49	13,39	13,80	9K	7
16/12/2024	0,36%	0,05	13,80	13,74	13,10	13,80	107K	188
13/12/2024	0,07%	0,01	13,75	13,75	13,11	13,75	15K	28
12/12/2024	-0,07%	-0,01	13,74	13,12	13,12	13,74	489	7
11/12/2024	0,22%	0,03	13,75	13,10	13,10	13,75	16K	35
10/12/2024	-0,15%	-0,02	13,72	13,12	13,11	13,72	15K	86
09/12/2024	0,00%	0,00	13,74	13,74	13,10	13,74	15K	22
06/12/2024	0,00%	0,00	13,74	13,16	13,16	13,74	195K	8
05/12/2024	0,00%	0,00	13,74	13,51	13,10	13,74	12K	11
04/12/2024	0,15%	0,02	13,74	13,55	13,47	13,74	1M	9
03/12/2024	0,00%	0,00	13,72	13,50	13,50	13,72	2M	16
02/12/2024	0,15%	0,02	13,72	13,47	13,46	13,74	3K	15
29/11/2024	0,07%	0,01	13,70	13,10	13,10	13,70	18K	10
27/11/2024	-0,07%	-0,01	13,69	13,69	13,07	13,69	960	8
26/11/2024	0,15%	0,02	13,70	13,70	13,01	13,70	29K	34
25/11/2024	0,00%	0,00	13,68	13,06	13,06	13,68	244	8
22/11/2024	1,33%	0,18	13,68	13,64	13,01	13,68	332	7
21/11/2024	0,00%	0,00	13,50	13,50	13,01	13,50	2K	6
19/11/2024	0,90%	0,12	13,50	12,87	12,86	13,50	420K	34
18/11/2024	1,36%	0,18	13,38	12,87	12,86	13,39	4K	14
14/11/2024	0,46%	0,06	13,20	13,11	12,76	13,20	25K	58
13/11/2024	0,31%	0,04	13,14	13,09	12,75	13,14	12K	12
12/11/2024	0,00%	0,00	13,10	12,75	12,70	13,10	7K	12
11/11/2024	-0,38%	-0,05	13,10	12,71	12,70	13,10	5K	14
08/11/2024	0,00%	0,00	13,15	13,09	13,09	13,15	262	3
07/11/2024	0,00%	0,00	13,15	12,72	12,71	13,15	10K	11
06/11/2024	0,38%	0,05	13,15	13,10	12,71	13,15	8K	16
05/11/2024	-0,30%	-0,04	13,10	12,87	12,61	13,13	20K	34
04/11/2024	-0,38%	-0,05	13,14	12,88	12,88	13,14	129	4
01/11/2024	2,01%	0,26	13,19	12,94	12,92	13,19	3K	20
31/10/2024	0,78%	0,10	12,93	12,83	12,83	12,93	4K	7
30/10/2024	1,83%	0,23	12,83	12,82	12,60	12,83	854	16
29/10/2024	-1,87%	-0,24	12,60	12,62	12,60	12,84	4K	21
28/10/2024	0,31%	0,04	12,84	12,61	12,60	12,84	3K	17
25/10/2024	1,51%	0,19	12,80	12,80	12,80	12,80	1M	2
24/10/2024	-2,55%	-0,33	12,61	12,78	12,61	12,93	9K	15
23/10/2024	-0,46%	-0,06	12,94	12,74	12,74	12,94	3K	11
22/10/2024	-1,44%	-0,19	13,00	13,18	13,00	13,18	116K	2
21/10/2024	1,62%	0,21	13,19	12,69	12,69	13,19	4K	19
18/10/2024	0,08%	0,01	12,98	12,69	12,68	12,98	42K	12
17/10/2024	0,00%	0,00	12,97	12,70	12,64	12,97	3K	11
16/10/2024	-0,08%	-0,01	12,97	12,98	12,97	12,98	155	5
15/10/2024	0,31%	0,04	12,98	12,68	12,65	12,98	11K	27
14/10/2024	0,08%	0,01	12,94	12,66	12,65	12,94	2K	11
11/10/2024	1,09%	0,14	12,93	12,63	12,63	12,93	432	8
10/10/2024	-1,54%	-0,20	12,79	12,68	12,67	12,79	5K	10
09/10/2024	1,64%	0,21	12,99	12,78	12,63	12,99	10K	13
08/10/2024	-0,39%	-0,05	12,78	12,65	12,65	12,78	2K	7
07/10/2024	0,00%	0,00	12,83	12,67	12,61	12,84	8K	22
04/10/2024	-0,47%	-0,06	12,83	12,67	12,67	12,84	115	5
03/10/2024	0,39%	0,05	12,89	12,63	12,62	12,89	17K	15
02/10/2024	-0,08%	-0,01	12,84	12,60	12,60	12,84	877	13
01/10/2024	0,00%	0,00	12,85	13,00	12,56	13,00	31K	18
30/09/2024	-1,76%	-0,23	12,85	12,90	12,85	13,08	2M	20
27/09/2024	0,23%	0,03	13,08	12,90	12,90	13,08	661	13
26/09/2024	0,38%	0,05	13,05	13,00	12,86	13,05	2K	25
25/09/2024	0,08%	0,01	13,00	12,91	12,86	13,00	8K	14
24/09/2024	0,08%	0,01	12,99	12,87	12,86	12,99	7K	19
23/09/2024	-0,15%	-0,02	12,98	12,85	12,85	12,98	15K	19
20/09/2024	0,00%	0,00	13,00	13,04	13,00	13,04	39	2
19/09/2024	-0,08%	-0,01	13,00	12,87	12,86	13,03	39K	156
18/09/2024	-0,15%	-0,02	13,01	12,87	12,86	13,03	400	13
17/09/2024	0,00%	0,00	13,03	13,03	12,95	13,03	13K	3
16/09/2024	0,00%	0,00	13,03	12,86	12,86	13,03	9K	38
13/09/2024	0,00%	0,00	13,03	13,03	12,89	13,03	784K	17
12/09/2024	-0,61%	-0,08	13,03	12,86	12,86	13,03	517K	6
11/09/2024	0,85%	0,11	13,11	12,87	12,86	13,11	6K	13
10/09/2024	0,00%	0,00	13,00	13,00	12,87	13,00	3K	25
09/09/2024	-0,08%	-0,01	13,00	12,91	12,90	13,00	478	6
06/09/2024	-0,31%	-0,04	13,01	12,89	12,89	13,01	1K	3
05/09/2024	-0,23%	-0,03	13,05	12,86	12,86	13,09	2K	7
04/09/2024	-0,15%	-0,02	13,08	12,53	12,53	13,09	77	6
03/09/2024	0,00%	0,00	13,10	12,84	12,84	13,10	3K	17
02/09/2024	0,77%	0,10	13,10	12,99	12,65	13,20	5K	17
30/08/2024	0,08%	0,01	13,00	12,99	12,85	13,01	6K	26
29/08/2024	-0,08%	-0,01	12,99	12,84	12,83	12,99	2K	14
28/08/2024	0,00%	0,00	13,00	13,02	12,83	13,02	6K	15
27/08/2024	0,00%	0,00	13,00	13,00	12,79	13,00	8K	20
26/08/2024	0,00%	0,00	13,00	13,03	12,78	13,03	181	10
23/08/2024	0,08%	0,01	13,00	12,99	12,85	13,00	12K	20
22/08/2024	-0,08%	-0,01	12,99	12,65	12,65	13,02	6K	28
21/08/2024	0,00%	0,00	13,00	12,77	12,66	13,00	55K	37
20/08/2024	0,08%	0,01	13,00	12,76	12,75	13,00	17K	49
19/08/2024	-0,31%	-0,04	12,99	13,03	12,75	13,03	4K	20
16/08/2024	0,00%	0,00	13,03	13,03	12,76	13,03	31K	191
15/08/2024	0,15%	0,02	13,03	12,88	12,74	13,03	11K	26
14/08/2024	-0,15%	-0,02	13,01	12,73	12,73	13,01	3K	18
13/08/2024	-0,46%	-0,06	13,03	12,71	12,71	13,03	14K	39
12/08/2024	0,00%	0,00	13,09	12,71	12,70	13,09	26K	41
09/08/2024	0,00%	0,00	13,09	13,09	13,09	13,09	117	2
08/08/2024	0,00%	0,00	13,09	12,90	12,90	13,09	457K	2
07/08/2024	1,87%	0,24	13,09	12,86	12,50	13,09	10K	45
06/08/2024	-2,50%	-0,33	12,85	13,19	12,80	13,19	93K	420
05/08/2024	0,00%	0,00	13,18	12,84	12,83	13,18	2K	9
02/08/2024	-0,15%	-0,02	13,18	13,20	13,17	13,20	10K	5
01/08/2024	-0,30%	-0,04	13,20	13,29	12,81	13,29	6K	13
30/07/2024	0,30%	0,04	13,24	13,20	12,82	13,24	278K	37
29/07/2024	-0,45%	-0,06	13,20	13,27	12,72	13,27	7K	22
26/07/2024	-1,27%	-0,17	13,26	13,43	13,25	13,43	398	4
25/07/2024	3,31%	0,43	13,43	12,87	12,74	13,43	901	10
24/07/2024	0,62%	0,08	13,00	12,91	12,72	13,00	5M	12
23/07/2024	-0,39%	-0,05	12,92	12,73	12,73	12,92	21K	10
22/07/2024	1,25%	0,16	12,97	12,71	12,71	12,97	8K	12
19/07/2024	0,79%	0,10	12,81	12,70	12,70	12,91	6K	8
18/07/2024	0,08%	0,01	12,71	12,75	12,71	12,99	454K	48
17/07/2024	0,00%	0,00	12,70	12,70	12,70	12,90	37K	9
16/07/2024	0,00%	0,00	12,70	12,70	12,70	12,72	16K	58
15/07/2024	-0,08%	-0,01	12,70	12,70	12,70	12,89	2K	20
12/07/2024	-2,08%	-0,27	12,71	12,80	12,71	12,99	10K	39
11/07/2024	-0,15%	-0,02	12,98	12,70	12,70	13,00	941	18
10/07/2024	-1,07%	-0,14	13,00	12,98	12,53	13,00	16K	22
09/07/2024	0,00%	0,00	13,14	13,14	12,50	13,14	36K	181
08/07/2024	2,26%	0,29	13,14	12,85	12,85	13,14	19K	21
05/07/2024	0,08%	0,01	12,85	12,85	12,51	13,33	10K	22
04/07/2024	0,00%	0,00	12,84	12,80	12,51	12,84	4M	15
03/07/2024	0,00%	0,00	12,84	12,51	12,51	12,84	628	6
02/07/2024	-0,16%	-0,02	12,84	12,86	12,50	12,86	3K	16
01/07/2024	1,10%	0,14	12,86	12,87	12,45	12,87	4K	30
28/06/2024	-1,01%	-0,13	12,72	12,86	12,72	12,93	36K	77
27/06/2024	-	-	12,85	13,24	12,85	13,25	71K	2.975

Date,Open,High,Low,Close,Volume
10-Jan-25,14.00,14.49,13.75,14.01,3844460
09-Jan-25,13.71,13.71,13.46,13.71,3335990
08-Jan-25,13.76,13.98,13.71,13.71,4337
07-Jan-25,14.63,14.63,13.71,13.98,517
06-Jan-25,13.75,14.00,13.74,14.00,139024
03-Jan-25,14.00,14.00,13.65,14.00,16628
02-Jan-25,13.97,14.00,13.05,14.00,14683
30-Dec-24,13.98,14.00,13.49,13.99,11141364
27-Dec-24,13.55,13.99,13.55,13.99,898
26-Dec-24,13.45,13.80,13.45,13.80,1690
23-Dec-24,13.75,13.75,13.54,13.70,3711
20-Dec-24,13.17,13.75,13.03,13.75,507672
19-Dec-24,13.02,13.44,13.02,13.44,1570
18-Dec-24,13.30,13.49,13.01,13.01,34270
17-Dec-24,13.49,13.80,13.39,13.80,8736
16-Dec-24,13.74,13.80,13.10,13.80,106713
13-Dec-24,13.75,13.75,13.11,13.75,14861
12-Dec-24,13.12,13.74,13.12,13.74,489
11-Dec-24,13.10,13.75,13.10,13.75,15992
10-Dec-24,13.12,13.72,13.11,13.72,14699
09-Dec-24,13.74,13.74,13.10,13.74,15362
06-Dec-24,13.16,13.74,13.16,13.74,195403
05-Dec-24,13.51,13.74,13.10,13.74,12103
04-Dec-24,13.55,13.74,13.47,13.74,1334251
03-Dec-24,13.50,13.72,13.50,13.72,2276786
02-Dec-24,13.47,13.74,13.46,13.72,2776
29-Nov-24,13.10,13.70,13.10,13.70,18340
27-Nov-24,13.69,13.69,13.07,13.69,960
26-Nov-24,13.70,13.70,13.01,13.70,28929
25-Nov-24,13.06,13.68,13.06,13.68,244
22-Nov-24,13.64,13.68,13.01,13.68,332
21-Nov-24,13.50,13.50,13.01,13.50,1767
19-Nov-24,12.87,13.50,12.86,13.50,419536
18-Nov-24,12.87,13.39,12.86,13.38,4027
14-Nov-24,13.11,13.20,12.76,13.20,25130
13-Nov-24,13.09,13.14,12.75,13.14,11788
12-Nov-24,12.75,13.10,12.70,13.10,7046
11-Nov-24,12.71,13.10,12.70,13.10,5122
08-Nov-24,13.09,13.15,13.09,13.15,262
07-Nov-24,12.72,13.15,12.71,13.15,10329
06-Nov-24,13.10,13.15,12.71,13.15,7824
05-Nov-24,12.87,13.13,12.61,13.10,20054
04-Nov-24,12.88,13.14,12.88,13.14,129
01-Nov-24,12.94,13.19,12.92,13.19,3105
31-Oct-24,12.83,12.93,12.83,12.93,3955
30-Oct-24,12.82,12.83,12.60,12.83,854
29-Oct-24,12.62,12.84,12.60,12.60,3703
28-Oct-24,12.61,12.84,12.60,12.84,3135
25-Oct-24,12.80,12.80,12.80,12.80,1280000
24-Oct-24,12.78,12.93,12.61,12.61,9084
23-Oct-24,12.74,12.94,12.74,12.94,3239
22-Oct-24,13.18,13.18,13.00,13.00,115635
21-Oct-24,12.69,13.19,12.69,13.19,4470
18-Oct-24,12.69,12.98,12.68,12.98,42448
17-Oct-24,12.70,12.97,12.64,12.97,3454
16-Oct-24,12.98,12.98,12.97,12.97,155
15-Oct-24,12.68,12.98,12.65,12.98,10837
14-Oct-24,12.66,12.94,12.65,12.94,2081
11-Oct-24,12.63,12.93,12.63,12.93,432
10-Oct-24,12.68,12.79,12.67,12.79,4563
09-Oct-24,12.78,12.99,12.63,12.99,9883
08-Oct-24,12.65,12.78,12.65,12.78,1634
07-Oct-24,12.67,12.84,12.61,12.83,8045
04-Oct-24,12.67,12.84,12.67,12.83,115
03-Oct-24,12.63,12.89,12.62,12.89,17396
02-Oct-24,12.60,12.84,12.60,12.84,877
01-Oct-24,13.00,13.00,12.56,12.85,31329
30-Sep-24,12.90,13.08,12.85,12.85,2410767
27-Sep-24,12.90,13.08,12.90,13.08,661
26-Sep-24,13.00,13.05,12.86,13.05,2181
25-Sep-24,12.91,13.00,12.86,13.00,7773
24-Sep-24,12.87,12.99,12.86,12.99,6889
23-Sep-24,12.85,12.98,12.85,12.98,14792
20-Sep-24,13.04,13.04,13.00,13.00,39
19-Sep-24,12.87,13.03,12.86,13.00,39105
18-Sep-24,12.87,13.03,12.86,13.01,400
17-Sep-24,13.03,13.03,12.95,13.03,12560
16-Sep-24,12.86,13.03,12.86,13.03,9120
13-Sep-24,13.03,13.03,12.89,13.03,783633
12-Sep-24,12.86,13.03,12.86,13.03,516916
11-Sep-24,12.87,13.11,12.86,13.11,5775
10-Sep-24,13.00,13.00,12.87,13.00,2706
09-Sep-24,12.91,13.00,12.90,13.00,478
06-Sep-24,12.89,13.01,12.89,13.01,1352
05-Sep-24,12.86,13.09,12.86,13.05,1925
04-Sep-24,12.53,13.09,12.53,13.08,77
03-Sep-24,12.84,13.10,12.84,13.10,3207
02-Sep-24,12.99,13.20,12.65,13.10,4608
30-Aug-24,12.99,13.01,12.85,13.00,6342
29-Aug-24,12.84,12.99,12.83,12.99,1729
28-Aug-24,13.02,13.02,12.83,13.00,6266
27-Aug-24,13.00,13.00,12.79,13.00,8019
26-Aug-24,13.03,13.03,12.78,13.00,181
23-Aug-24,12.99,13.00,12.85,13.00,11547
22-Aug-24,12.65,13.02,12.65,12.99,6392
21-Aug-24,12.77,13.00,12.66,13.00,55069
20-Aug-24,12.76,13.00,12.75,13.00,16586
19-Aug-24,13.03,13.03,12.75,12.99,3821
16-Aug-24,13.03,13.03,12.76,13.03,31393
15-Aug-24,12.88,13.03,12.74,13.03,11344
14-Aug-24,12.73,13.01,12.73,13.01,3380
13-Aug-24,12.71,13.03,12.71,13.03,13871
12-Aug-24,12.71,13.09,12.70,13.09,25807
09-Aug-24,13.09,13.09,13.09,13.09,117
08-Aug-24,12.90,13.09,12.90,13.09,457202
07-Aug-24,12.86,13.09,12.50,13.09,10276
06-Aug-24,13.19,13.19,12.80,12.85,92844
05-Aug-24,12.84,13.18,12.83,13.18,1757
02-Aug-24,13.20,13.20,13.17,13.18,9754
01-Aug-24,13.29,13.29,12.81,13.20,5767
30-Jul-24,13.20,13.24,12.82,13.24,278290
29-Jul-24,13.27,13.27,12.72,13.20,7197
26-Jul-24,13.43,13.43,13.25,13.26,398
25-Jul-24,12.87,13.43,12.74,13.43,901
24-Jul-24,12.91,13.00,12.72,13.00,5003305
23-Jul-24,12.73,12.92,12.73,12.92,21180
22-Jul-24,12.71,12.97,12.71,12.97,8350
19-Jul-24,12.70,12.91,12.70,12.81,6419
18-Jul-24,12.75,12.99,12.71,12.71,454311
17-Jul-24,12.70,12.90,12.70,12.70,37141
16-Jul-24,12.70,12.72,12.70,12.70,16285
15-Jul-24,12.70,12.89,12.70,12.70,1640
12-Jul-24,12.80,12.99,12.71,12.71,9800
11-Jul-24,12.70,13.00,12.70,12.98,941
10-Jul-24,12.98,13.00,12.53,13.00,15503
09-Jul-24,13.14,13.14,12.50,13.14,36309
08-Jul-24,12.85,13.14,12.85,13.14,19055
05-Jul-24,12.85,13.33,12.51,12.85,9789
04-Jul-24,12.80,12.84,12.51,12.84,4004733
03-Jul-24,12.51,12.84,12.51,12.84,628
02-Jul-24,12.86,12.86,12.50,12.84,3124
01-Jul-24,12.87,12.87,12.45,12.86,3598
28-Jun-24,12.86,12.93,12.72,12.72,35909
27-Jun-24,13.24,13.25,12.85,12.85,70896

*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