Cotação atual, histórico e gráfico do papel: VVCR11

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 VVCR11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
22/05/2026	2,48%	0,23	9,49	9,27	9,20	9,56	38K	20
21/05/2026	-3,44%	-0,33	9,26	9,59	9,21	9,59	3K	29
20/05/2026	0,95%	0,09	9,59	9,59	9,58	9,59	891	15
19/05/2026	0,00%	0,00	9,50	9,60	9,37	9,95	101K	31
18/05/2026	-3,65%	-0,36	9,50	9,96	9,45	9,96	113K	24
15/05/2026	2,18%	0,21	9,86	9,85	9,36	9,86	184	9
14/05/2026	0,00%	0,00	9,65	9,64	9,03	9,65	106K	147
13/05/2026	0,00%	0,00	9,65	9,89	9,65	9,89	68K	14
12/05/2026	-2,13%	-0,21	9,65	9,90	9,30	9,90	82K	33
11/05/2026	1,86%	0,18	9,86	9,68	9,31	9,86	57K	49
08/05/2026	0,73%	0,07	9,68	9,71	9,31	9,86	967K	14
07/05/2026	0,00%	0,00	9,61	9,61	9,61	9,79	192K	22
06/05/2026	0,21%	0,02	9,61	9,58	9,58	9,61	192K	28
05/05/2026	-0,21%	-0,02	9,59	9,61	9,59	9,61	2K	11
04/05/2026	2,13%	0,20	9,61	9,38	9,38	9,61	125K	37
30/04/2026	0,11%	0,01	9,41	9,41	9,41	9,62	4K	28
29/04/2026	-1,26%	-0,12	9,40	9,52	9,40	9,52	5K	27
28/04/2026	5,43%	0,49	9,52	9,04	9,04	9,52	69K	41
27/04/2026	-2,38%	-0,22	9,03	9,06	9,03	9,47	3K	43
24/04/2026	-1,60%	-0,15	9,25	9,49	9,02	9,56	63K	41
23/04/2026	-3,09%	-0,30	9,40	9,50	9,39	9,89	3K	26
22/04/2026	1,04%	0,10	9,70	9,70	9,00	9,79	8K	43
20/04/2026	0,00%	0,00	9,60	9,93	9,50	9,93	298	10
17/04/2026	0,63%	0,06	9,60	9,54	9,54	9,60	1K	17
16/04/2026	2,03%	0,19	9,54	9,40	9,40	9,55	613	10
15/04/2026	0,00%	0,00	9,35	9,35	9,35	9,55	83K	27
14/04/2026	-1,06%	-0,10	9,35	9,55	9,13	9,55	210K	72
13/04/2026	5,00%	0,45	9,45	9,09	9,09	9,53	179K	59
10/04/2026	-2,81%	-0,26	9,00	9,28	9,00	9,46	30K	34
09/04/2026	-1,59%	-0,15	9,26	9,49	9,26	9,49	2K	15
08/04/2026	0,86%	0,08	9,41	9,16	9,16	9,60	58K	58
07/04/2026	1,30%	0,12	9,33	9,22	9,20	9,42	283K	79
06/04/2026	-1,29%	-0,12	9,21	9,33	9,20	9,49	16K	39
02/04/2026	-1,48%	-0,14	9,33	9,47	9,33	9,50	53K	23
01/04/2026	-0,11%	-0,01	9,47	9,45	9,39	9,49	5K	24
31/03/2026	-1,04%	-0,10	9,48	9,38	9,38	9,57	367	10
30/03/2026	-1,14%	-0,11	9,58	9,69	9,18	9,71	22K	2.027
27/03/2026	-0,10%	-0,01	9,69	9,70	9,69	9,70	12K	11
26/03/2026	2,75%	0,26	9,70	9,54	9,27	9,77	8K	22
25/03/2026	0,21%	0,02	9,44	9,36	9,27	9,47	4K	20
24/03/2026	-2,28%	-0,22	9,42	9,44	9,42	9,74	1K	28
23/03/2026	-0,62%	-0,06	9,64	9,50	9,50	9,65	5K	15
20/03/2026	-2,71%	-0,27	9,70	9,97	9,65	9,97	2K	22
19/03/2026	9,56%	0,87	9,97	9,89	9,85	9,97	2K	34
18/03/2026	-7,52%	-0,74	9,10	9,75	9,10	9,96	3K	22
17/03/2026	-0,10%	-0,01	9,84	9,60	9,60	9,84	174	7
16/03/2026	4,23%	0,40	9,85	9,45	9,38	9,85	35K	45
13/03/2026	-3,87%	-0,38	9,45	9,83	9,37	9,83	3K	33
12/03/2026	-0,10%	-0,01	9,83	9,64	9,60	9,84	3K	26
11/03/2026	0,31%	0,03	9,84	9,81	9,81	9,85	2K	14
10/03/2026	1,13%	0,11	9,81	9,55	9,55	9,82	4K	20
09/03/2026	-1,42%	-0,14	9,70	9,85	9,69	9,85	2K	16
06/03/2026	0,10%	0,01	9,84	9,85	9,84	9,85	689	15
05/03/2026	1,34%	0,13	9,83	9,70	9,70	9,83	3K	16
04/03/2026	-1,32%	-0,13	9,70	9,84	9,69	9,84	605	12
03/03/2026	1,44%	0,14	9,83	9,84	9,83	9,84	442	8
02/03/2026	0,31%	0,03	9,69	9,66	9,66	9,86	3K	37
27/02/2026	-0,41%	-0,04	9,66	9,80	9,58	9,86	3K	36
26/02/2026	2,11%	0,20	9,70	9,46	9,46	9,87	2K	28
25/02/2026	-0,21%	-0,02	9,50	9,60	9,40	9,86	5K	31
24/02/2026	0,21%	0,02	9,52	9,45	9,45	9,74	51K	12
23/02/2026	0,00%	0,00	9,50	9,50	9,45	9,50	3K	16
20/02/2026	-3,55%	-0,35	9,50	9,85	9,50	9,91	2K	24
19/02/2026	-0,30%	-0,03	9,85	9,88	9,80	9,88	4K	33
18/02/2026	0,00%	0,00	9,88	9,88	9,79	9,88	4K	33
13/02/2026	0,20%	0,02	9,88	9,88	9,81	9,88	6K	30
12/02/2026	-0,60%	-0,06	9,86	9,93	9,86	9,93	1K	11
11/02/2026	0,20%	0,02	9,92	9,93	9,84	9,93	2K	19
10/02/2026	-0,40%	-0,04	9,90	9,94	9,85	9,94	4K	20
09/02/2026	0,71%	0,07	9,94	9,94	9,88	9,94	2K	12
06/02/2026	-0,60%	-0,06	9,87	9,73	9,73	9,94	3K	31
05/02/2026	0,20%	0,02	9,93	9,93	9,71	9,93	2K	28
04/02/2026	0,10%	0,01	9,91	9,90	9,77	9,92	296	9
03/02/2026	0,30%	0,03	9,90	9,92	9,62	9,92	3K	29
02/02/2026	0,61%	0,06	9,87	9,91	9,75	9,91	2K	27
30/01/2026	-0,30%	-0,03	9,81	9,82	9,61	9,95	5K	26
29/01/2026	0,92%	0,09	9,84	9,85	9,51	9,88	5K	43
28/01/2026	-0,20%	-0,02	9,75	9,57	9,57	9,88	2K	18
27/01/2026	2,30%	0,22	9,77	9,50	9,50	9,88	3K	42
26/01/2026	0,53%	0,05	9,55	9,50	9,50	9,88	3K	35
23/01/2026	0,00%	0,00	9,50	9,50	9,50	9,94	5K	24
22/01/2026	1,93%	0,18	9,50	9,34	9,28	9,50	40K	50
21/01/2026	0,11%	0,01	9,32	9,35	9,15	9,35	358	9
20/01/2026	-0,85%	-0,08	9,31	9,23	9,15	9,34	2K	17
19/01/2026	-0,42%	-0,04	9,39	9,43	9,39	9,43	883	15
16/01/2026	0,21%	0,02	9,43	9,45	9,39	9,46	1K	23
15/01/2026	1,18%	0,11	9,41	9,44	9,35	9,44	960	13
14/01/2026	-1,06%	-0,10	9,30	9,45	9,30	9,45	8K	28
13/01/2026	-0,11%	-0,01	9,40	9,45	9,30	9,46	5K	42
12/01/2026	0,43%	0,04	9,41	9,46	9,40	9,46	3K	22
09/01/2026	-0,74%	-0,07	9,37	9,45	9,36	9,45	1K	16
08/01/2026	-0,42%	-0,04	9,44	9,32	9,30	9,47	28K	28
07/01/2026	1,94%	0,18	9,48	9,29	9,29	9,56	2K	27
06/01/2026	0,00%	0,00	9,30	9,23	9,23	9,50	35K	37
05/01/2026	0,54%	0,05	9,30	9,54	9,11	9,54	6K	44
02/01/2026	-0,22%	-0,02	9,25	9,36	9,25	9,36	5K	35
30/12/2025	-0,86%	-0,08	9,27	9,45	9,27	9,91	7K	48
29/12/2025	1,30%	0,12	9,35	9,44	9,23	9,44	3K	23
26/12/2025	-2,33%	-0,22	9,23	9,65	9,23	9,65	19K	30
23/12/2025	1,61%	0,15	9,45	9,40	9,30	9,52	2K	33
22/12/2025	-2,62%	-0,25	9,30	9,79	9,30	9,79	11K	47
19/12/2025	1,49%	0,14	9,55	9,40	9,35	10,20	6K	60
18/12/2025	0,53%	0,05	9,41	9,60	9,38	9,60	306	13
17/12/2025	-2,60%	-0,25	9,36	10,25	9,33	10,25	50K	32
16/12/2025	0,42%	0,04	9,61	9,67	9,34	9,79	22K	32
15/12/2025	-0,52%	-0,05	9,57	9,70	9,32	9,70	18K	44
12/12/2025	-0,72%	-0,07	9,62	9,69	9,31	9,69	9K	52
11/12/2025	0,00%	0,00	9,69	9,69	9,64	9,69	146K	17
10/12/2025	1,47%	0,14	9,69	9,69	9,69	9,78	1K	13
09/12/2025	1,27%	0,12	9,55	9,39	9,39	9,69	317K	36
08/12/2025	-3,68%	-0,36	9,43	9,80	9,38	9,80	4K	38
05/12/2025	-0,10%	-0,01	9,79	9,70	9,70	9,80	1K	16
04/12/2025	-1,71%	-0,17	9,80	10,07	9,70	10,07	1K	11
03/12/2025	-1,58%	-0,16	9,97	9,99	9,36	10,00	4K	18
02/12/2025	7,31%	0,69	10,13	9,48	9,31	10,13	6K	29
01/12/2025	0,11%	0,01	9,44	9,44	9,24	9,44	6K	38
28/11/2025	1,40%	0,13	9,43	9,47	9,29	9,47	2K	19
27/11/2025	-1,80%	-0,17	9,30	9,48	9,30	9,48	1K	47
26/11/2025	-0,11%	-0,01	9,47	9,48	9,33	9,48	520	19
25/11/2025	-0,63%	-0,06	9,48	9,54	9,31	9,54	3K	23
24/11/2025	-1,55%	-0,15	9,54	10,13	9,26	10,13	652	21
21/11/2025	-2,02%	-0,20	9,69	9,69	9,23	9,69	2K	23
19/11/2025	11,12%	0,99	9,89	10,25	9,08	10,25	28M	69
18/11/2025	-2,31%	-0,21	8,90	9,90	8,90	9,90	11K	1.010
17/11/2025	-1,30%	-0,12	9,11	9,08	9,08	9,24	42K	27
14/11/2025	0,87%	0,08	9,23	9,21	9,21	9,24	479	13
13/11/2025	-0,76%	-0,07	9,15	9,24	9,10	9,24	3K	9
12/11/2025	1,32%	0,12	9,22	8,99	8,87	9,23	22K	22
11/11/2025	0,55%	0,05	9,10	9,10	8,90	9,37	2K	25
10/11/2025	2,26%	0,20	9,05	8,95	8,95	9,09	3K	31
07/11/2025	-1,67%	-0,15	8,85	9,00	8,84	9,00	1K	21
06/11/2025	1,58%	0,14	9,00	8,95	8,92	9,08	287	9
05/11/2025	-0,67%	-0,06	8,86	9,00	8,83	9,00	107K	126
04/11/2025	-	-	8,92	8,84	8,83	9,00	4K	21

Date,Open,High,Low,Close,Volume
22-May-26,9.27,9.56,9.20,9.49,37735
21-May-26,9.59,9.59,9.21,9.26,3095
20-May-26,9.59,9.59,9.58,9.59,891
19-May-26,9.60,9.95,9.37,9.50,100530
18-May-26,9.96,9.96,9.45,9.50,112616
15-May-26,9.85,9.86,9.36,9.86,184
14-May-26,9.64,9.65,9.03,9.65,105589
13-May-26,9.89,9.89,9.65,9.65,67801
12-May-26,9.90,9.90,9.30,9.65,81842
11-May-26,9.68,9.86,9.31,9.86,57493
08-May-26,9.71,9.86,9.31,9.68,966579
07-May-26,9.61,9.79,9.61,9.61,192403
06-May-26,9.58,9.61,9.58,9.61,192486
05-May-26,9.61,9.61,9.59,9.59,1941
04-May-26,9.38,9.61,9.38,9.61,124987
30-Apr-26,9.41,9.62,9.41,9.41,3753
29-Apr-26,9.52,9.52,9.40,9.40,5356
28-Apr-26,9.04,9.52,9.04,9.52,69090
27-Apr-26,9.06,9.47,9.03,9.03,2587
24-Apr-26,9.49,9.56,9.02,9.25,63313
23-Apr-26,9.50,9.89,9.39,9.40,2943
22-Apr-26,9.70,9.79,9.00,9.70,8321
20-Apr-26,9.93,9.93,9.50,9.60,298
17-Apr-26,9.54,9.60,9.54,9.60,1051
16-Apr-26,9.40,9.55,9.40,9.54,613
15-Apr-26,9.35,9.55,9.35,9.35,83312
14-Apr-26,9.55,9.55,9.13,9.35,209934
13-Apr-26,9.09,9.53,9.09,9.45,178575
10-Apr-26,9.28,9.46,9.00,9.00,29950
09-Apr-26,9.49,9.49,9.26,9.26,1601
08-Apr-26,9.16,9.60,9.16,9.41,58454
07-Apr-26,9.22,9.42,9.20,9.33,283452
06-Apr-26,9.33,9.49,9.20,9.21,15908
02-Apr-26,9.47,9.50,9.33,9.33,52503
01-Apr-26,9.45,9.49,9.39,9.47,5293
31-Mar-26,9.38,9.57,9.38,9.48,367
30-Mar-26,9.69,9.71,9.18,9.58,22210
27-Mar-26,9.70,9.70,9.69,9.69,11687
26-Mar-26,9.54,9.77,9.27,9.70,8103
25-Mar-26,9.36,9.47,9.27,9.44,3660
24-Mar-26,9.44,9.74,9.42,9.42,1246
23-Mar-26,9.50,9.65,9.50,9.64,5203
20-Mar-26,9.97,9.97,9.65,9.70,1619
19-Mar-26,9.89,9.97,9.85,9.97,1526
18-Mar-26,9.75,9.96,9.10,9.10,3409
17-Mar-26,9.60,9.84,9.60,9.84,174
16-Mar-26,9.45,9.85,9.38,9.85,34806
13-Mar-26,9.83,9.83,9.37,9.45,3493
12-Mar-26,9.64,9.84,9.60,9.83,3177
11-Mar-26,9.81,9.85,9.81,9.84,2126
10-Mar-26,9.55,9.82,9.55,9.81,4449
09-Mar-26,9.85,9.85,9.69,9.70,1868
06-Mar-26,9.85,9.85,9.84,9.84,689
05-Mar-26,9.70,9.83,9.70,9.83,2533
04-Mar-26,9.84,9.84,9.69,9.70,605
03-Mar-26,9.84,9.84,9.83,9.83,442
02-Mar-26,9.66,9.86,9.66,9.69,2544
27-Feb-26,9.80,9.86,9.58,9.66,3232
26-Feb-26,9.46,9.87,9.46,9.70,1616
25-Feb-26,9.60,9.86,9.40,9.50,5036
24-Feb-26,9.45,9.74,9.45,9.52,51260
23-Feb-26,9.50,9.50,9.45,9.50,2831
20-Feb-26,9.85,9.91,9.50,9.50,2440
19-Feb-26,9.88,9.88,9.80,9.85,3599
18-Feb-26,9.88,9.88,9.79,9.88,4422
13-Feb-26,9.88,9.88,9.81,9.88,5807
12-Feb-26,9.93,9.93,9.86,9.86,1399
11-Feb-26,9.93,9.93,9.84,9.92,1699
10-Feb-26,9.94,9.94,9.85,9.90,4230
09-Feb-26,9.94,9.94,9.88,9.94,1868
06-Feb-26,9.73,9.94,9.73,9.87,2738
05-Feb-26,9.93,9.93,9.71,9.93,1691
04-Feb-26,9.90,9.92,9.77,9.91,296
03-Feb-26,9.92,9.92,9.62,9.90,2641
02-Feb-26,9.91,9.91,9.75,9.87,2349
30-Jan-26,9.82,9.95,9.61,9.81,4878
29-Jan-26,9.85,9.88,9.51,9.84,5139
28-Jan-26,9.57,9.88,9.57,9.75,1539
27-Jan-26,9.50,9.88,9.50,9.77,3406
26-Jan-26,9.50,9.88,9.50,9.55,3429
23-Jan-26,9.50,9.94,9.50,9.50,5024
22-Jan-26,9.34,9.50,9.28,9.50,39628
21-Jan-26,9.35,9.35,9.15,9.32,358
20-Jan-26,9.23,9.34,9.15,9.31,2000
19-Jan-26,9.43,9.43,9.39,9.39,883
16-Jan-26,9.45,9.46,9.39,9.43,1405
15-Jan-26,9.44,9.44,9.35,9.41,960
14-Jan-26,9.45,9.45,9.30,9.30,8425
13-Jan-26,9.45,9.46,9.30,9.40,4589
12-Jan-26,9.46,9.46,9.40,9.41,3233
09-Jan-26,9.45,9.45,9.36,9.37,1268
08-Jan-26,9.32,9.47,9.30,9.44,28495
07-Jan-26,9.29,9.56,9.29,9.48,1736
06-Jan-26,9.23,9.50,9.23,9.30,35068
05-Jan-26,9.54,9.54,9.11,9.30,6341
02-Jan-26,9.36,9.36,9.25,9.25,5359
30-Dec-25,9.45,9.91,9.27,9.27,6910
29-Dec-25,9.44,9.44,9.23,9.35,2539
26-Dec-25,9.65,9.65,9.23,9.23,18545
23-Dec-25,9.40,9.52,9.30,9.45,1976
22-Dec-25,9.79,9.79,9.30,9.30,10543
19-Dec-25,9.40,10.20,9.35,9.55,5770
18-Dec-25,9.60,9.60,9.38,9.41,306
17-Dec-25,10.25,10.25,9.33,9.36,49757
16-Dec-25,9.67,9.79,9.34,9.61,22108
15-Dec-25,9.70,9.70,9.32,9.57,17579
12-Dec-25,9.69,9.69,9.31,9.62,8594
11-Dec-25,9.69,9.69,9.64,9.69,146347
10-Dec-25,9.69,9.78,9.69,9.69,1222
09-Dec-25,9.39,9.69,9.39,9.55,316505
08-Dec-25,9.80,9.80,9.38,9.43,4481
05-Dec-25,9.70,9.80,9.70,9.79,1317
04-Dec-25,10.07,10.07,9.70,9.80,1030
03-Dec-25,9.99,10.00,9.36,9.97,3880
02-Dec-25,9.48,10.13,9.31,10.13,5791
01-Dec-25,9.44,9.44,9.24,9.44,6228
28-Nov-25,9.47,9.47,9.29,9.43,1605
27-Nov-25,9.48,9.48,9.30,9.30,1283
26-Nov-25,9.48,9.48,9.33,9.47,520
25-Nov-25,9.54,9.54,9.31,9.48,3176
24-Nov-25,10.13,10.13,9.26,9.54,652
21-Nov-25,9.69,9.69,9.23,9.69,1920
19-Nov-25,10.25,10.25,9.08,9.89,27697233
18-Nov-25,9.90,9.90,8.90,8.90,11057
17-Nov-25,9.08,9.24,9.08,9.11,41708
14-Nov-25,9.21,9.24,9.21,9.23,479
13-Nov-25,9.24,9.24,9.10,9.15,2649
12-Nov-25,8.99,9.23,8.87,9.22,21758
11-Nov-25,9.10,9.37,8.90,9.10,2043
10-Nov-25,8.95,9.09,8.95,9.05,2569
07-Nov-25,9.00,9.00,8.84,8.85,1079
06-Nov-25,8.95,9.08,8.92,9.00,287
05-Nov-25,9.00,9.00,8.83,8.86,106596
04-Nov-25,8.84,9.00,8.83,8.92,3993

*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: VVCR11