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
03/05/2024	0,00%	0,00	9,68	9,64	9,62	9,68	91K	38
02/05/2024	-2,02%	-0,20	9,68	9,90	9,62	9,90	81K	52
30/04/2024	0,71%	0,07	9,88	9,83	9,81	9,89	3K	50
29/04/2024	0,00%	0,00	9,81	9,81	9,81	9,83	33K	38
26/04/2024	0,00%	0,00	9,81	9,83	9,74	9,83	7K	34
25/04/2024	0,10%	0,01	9,81	9,81	9,81	9,88	5K	25
24/04/2024	-0,71%	-0,07	9,80	9,87	9,60	9,87	453K	65
23/04/2024	0,61%	0,06	9,87	9,80	9,66	9,87	168K	212
22/04/2024	-0,20%	-0,02	9,81	9,83	9,56	9,86	129K	158
19/04/2024	-0,30%	-0,03	9,83	9,87	9,53	9,87	41K	52
18/04/2024	-0,10%	-0,01	9,86	9,58	9,58	9,86	9K	35
17/04/2024	-0,30%	-0,03	9,87	9,81	9,49	9,87	181K	232
16/04/2024	-0,50%	-0,05	9,90	9,77	9,62	9,94	147K	200
15/04/2024	0,51%	0,05	9,95	9,70	9,60	10,00	80K	187
12/04/2024	0,30%	0,03	9,90	9,70	9,70	9,99	94K	46
11/04/2024	-1,20%	-0,12	9,87	9,98	9,71	9,98	2K	36
10/04/2024	0,30%	0,03	9,99	9,95	9,82	9,99	21K	50
09/04/2024	0,00%	0,00	9,96	9,96	9,50	9,96	68K	70
08/04/2024	0,61%	0,06	9,96	9,90	9,90	9,98	4K	45
05/04/2024	-1,10%	-0,11	9,90	9,90	9,90	9,99	9K	45
04/04/2024	0,20%	0,02	10,01	10,01	9,90	10,04	42K	41
03/04/2024	0,00%	0,00	9,99	10,01	9,96	10,15	588K	28
02/04/2024	-1,28%	-0,13	9,99	10,13	9,96	10,13	7K	39
01/04/2024	-0,69%	-0,07	10,12	10,19	9,24	10,20	67K	106
28/03/2024	0,20%	0,02	10,19	10,00	9,98	10,20	130K	81
27/03/2024	-0,10%	-0,01	10,17	10,00	10,00	10,18	88K	52
26/03/2024	0,39%	0,04	10,18	10,14	10,01	10,18	3K	28
25/03/2024	-0,20%	-0,02	10,14	10,18	10,00	10,18	11K	57
22/03/2024	0,30%	0,03	10,16	10,14	10,00	10,17	6K	49
21/03/2024	0,50%	0,05	10,13	10,15	9,60	10,15	6K	26
20/03/2024	-1,27%	-0,13	10,08	10,21	9,90	10,21	4K	44
19/03/2024	-0,87%	-0,09	10,21	10,22	9,90	10,22	9K	54
18/03/2024	0,98%	0,10	10,30	10,20	10,20	10,30	10K	39
15/03/2024	-0,20%	-0,02	10,20	10,22	10,10	10,22	5K	30
14/03/2024	-0,29%	-0,03	10,22	10,26	10,14	10,26	8K	37
13/03/2024	0,20%	0,02	10,25	10,23	10,03	10,25	32K	37
12/03/2024	0,29%	0,03	10,23	10,22	10,22	10,23	2K	16
11/03/2024	-0,39%	-0,04	10,20	10,15	10,02	10,23	4K	39
08/03/2024	2,30%	0,23	10,24	10,14	10,01	10,50	2K	34
07/03/2024	-0,40%	-0,04	10,01	10,04	10,00	10,19	5K	46
06/03/2024	0,50%	0,05	10,05	10,00	10,00	10,11	571	21
05/03/2024	0,00%	0,00	10,00	10,02	10,00	10,18	23K	32
04/03/2024	-0,60%	-0,06	10,00	9,86	9,86	10,06	12K	51
01/03/2024	-4,46%	-0,47	10,06	10,53	9,82	11,29	288K	139
29/02/2024	5,30%	0,53	10,53	10,15	9,85	10,54	31K	164
28/02/2024	-0,40%	-0,04	10,00	10,07	9,80	10,07	26K	1.343
27/02/2024	0,10%	0,01	10,04	10,06	9,80	10,25	35K	87
26/02/2024	-0,10%	-0,01	10,03	10,03	9,60	10,05	35K	78
23/02/2024	-2,05%	-0,21	10,04	10,53	10,00	10,53	13K	72
22/02/2024	-1,06%	-0,11	10,25	10,36	10,15	10,37	4K	47
21/02/2024	-1,24%	-0,13	10,36	10,59	10,01	10,59	8K	88
20/02/2024	-0,10%	-0,01	10,49	10,60	10,41	10,60	12K	109
19/02/2024	0,00%	0,00	10,50	10,71	10,32	10,92	29K	123
16/02/2024	-2,60%	-0,28	10,50	10,80	10,21	11,07	33K	102
15/02/2024	-2,44%	-0,27	10,78	11,05	10,20	11,05	27K	117
14/02/2024	-47,05%	-9,82	11,05	10,43	10,42	12,00	47K	100
09/02/2024	-0,38%	-0,08	20,87	20,95	20,80	21,00	13K	54
08/02/2024	0,67%	0,14	20,95	20,97	20,83	20,97	3K	31
07/02/2024	-0,14%	-0,03	20,81	20,81	20,80	20,98	5K	38
06/02/2024	0,58%	0,12	20,84	20,99	20,84	20,99	3K	26
05/02/2024	-1,33%	-0,28	20,72	21,00	20,60	21,00	19K	58
02/02/2024	0,96%	0,20	21,00	20,80	20,75	21,27	1M	2.283
01/02/2024	-1,05%	-0,22	20,80	21,07	20,80	21,07	7K	31
31/01/2024	0,57%	0,12	21,02	21,09	20,85	21,09	44K	79
30/01/2024	-0,71%	-0,15	20,90	21,05	20,90	21,10	5K	29
29/01/2024	0,62%	0,13	21,05	20,92	20,92	21,10	34K	40
26/01/2024	0,24%	0,05	20,92	21,00	20,90	21,00	6K	44
25/01/2024	-0,38%	-0,08	20,87	20,95	20,60	20,99	11K	43
24/01/2024	1,40%	0,29	20,95	20,66	20,45	21,00	33K	77
23/01/2024	-0,10%	-0,02	20,66	20,66	20,61	20,66	3K	26
22/01/2024	-1,01%	-0,21	20,68	20,89	20,38	20,89	7K	33
19/01/2024	-1,46%	-0,31	20,89	21,27	19,46	21,27	37K	138
18/01/2024	1,48%	0,31	21,20	20,67	20,65	21,45	10K	40
17/01/2024	-0,05%	-0,01	20,89	20,90	20,72	20,90	8K	32
16/01/2024	0,00%	0,00	20,90	20,90	20,80	20,90	1M	1.450
15/01/2024	0,05%	0,01	20,90	20,89	20,72	20,90	310K	1.366
12/01/2024	1,11%	0,23	20,89	20,88	20,71	20,90	1K	23
11/01/2024	-0,39%	-0,08	20,66	20,74	20,66	20,90	559K	789
10/01/2024	-0,62%	-0,13	20,74	20,85	20,74	20,89	283K	90
09/01/2024	-0,33%	-0,07	20,87	21,00	20,80	21,00	2M	331
08/01/2024	0,67%	0,14	20,94	20,99	20,80	20,99	403K	50
05/01/2024	1,36%	0,28	20,80	20,52	20,00	20,99	27K	51
04/01/2024	-0,87%	-0,18	20,52	20,57	20,52	20,85	21K	29
03/01/2024	-0,81%	-0,17	20,70	20,94	20,52	20,95	10K	43
02/01/2024	2,66%	0,54	20,87	20,33	20,00	20,98	36K	92
28/12/2023	-2,12%	-0,44	20,33	20,35	20,33	20,69	4K	34
27/12/2023	3,85%	0,77	20,77	20,85	20,00	20,97	15K	51
26/12/2023	3,31%	0,64	20,00	19,50	19,26	20,04	26K	56
22/12/2023	0,62%	0,12	19,36	19,38	19,24	20,15	17K	57
21/12/2023	-0,62%	-0,12	19,24	19,24	19,24	20,87	46K	92
20/12/2023	-0,21%	-0,04	19,36	19,49	18,90	19,49	24K	31
19/12/2023	2,11%	0,40	19,40	19,03	18,85	19,65	5K	24
18/12/2023	-3,80%	-0,75	19,00	19,75	19,00	19,75	46K	63
15/12/2023	0,05%	0,01	19,75	19,74	19,59	19,98	52K	27
14/12/2023	1,18%	0,23	19,74	19,64	19,51	19,75	6K	28
13/12/2023	-0,51%	-0,10	19,51	19,51	19,51	19,64	22K	28
12/12/2023	0,46%	0,09	19,61	19,51	19,51	19,64	10K	39
11/12/2023	-0,66%	-0,13	19,52	19,59	19,51	19,59	23K	29
08/12/2023	0,26%	0,05	19,65	19,51	19,51	19,76	5K	26
07/12/2023	-2,00%	-0,40	19,60	19,60	19,51	19,85	11K	42
06/12/2023	-0,94%	-0,19	20,00	20,00	19,62	20,39	12K	31
05/12/2023	0,85%	0,17	20,19	20,02	19,56	20,43	3K	26
04/12/2023	0,10%	0,02	20,02	20,00	19,90	20,48	20K	38
01/12/2023	-4,76%	-1,00	20,00	20,79	20,00	20,79	7K	28
30/11/2023	5,63%	1,12	21,00	19,99	19,68	21,01	27K	64
29/11/2023	-0,55%	-0,11	19,88	20,00	19,52	20,14	9K	35
28/11/2023	-3,48%	-0,72	19,99	20,69	19,99	20,69	110K	34
27/11/2023	1,02%	0,21	20,71	20,50	20,50	21,00	24K	47
24/11/2023	6,00%	1,16	20,50	19,34	19,23	21,22	36K	81
23/11/2023	-0,82%	-0,16	19,34	20,10	19,21	20,62	12K	54
22/11/2023	-2,55%	-0,51	19,50	20,01	19,50	20,03	8K	38
21/11/2023	-5,75%	-1,22	20,01	20,11	19,58	21,06	2M	129
20/11/2023	0,57%	0,12	21,23	21,10	21,10	21,24	14K	31
17/11/2023	-0,89%	-0,19	21,11	21,30	21,02	21,32	295K	42
16/11/2023	0,00%	0,00	21,30	21,30	21,30	21,31	15K	34
14/11/2023	0,00%	0,00	21,30	21,59	21,30	21,59	4K	19
13/11/2023	0,05%	0,01	21,30	21,28	21,03	21,30	31K	36
10/11/2023	0,00%	0,00	21,29	21,29	21,20	21,37	17K	38
09/11/2023	0,42%	0,09	21,29	21,20	21,20	21,29	65K	37
08/11/2023	0,71%	0,15	21,20	21,05	21,05	21,40	14K	38
07/11/2023	0,72%	0,15	21,05	20,90	20,90	21,10	5K	21
06/11/2023	0,00%	0,00	20,90	20,90	20,90	21,50	21K	49
03/11/2023	0,00%	0,00	20,90	20,90	20,90	20,99	15K	41
01/11/2023	0,00%	0,00	20,90	20,90	20,90	20,92	23K	28
31/10/2023	2,50%	0,51	20,90	20,10	20,10	20,99	48K	45
30/10/2023	1,49%	0,30	20,39	20,00	18,84	20,73	50K	65
27/10/2023	-3,23%	-0,67	20,09	20,10	20,09	20,11	34K	36
26/10/2023	3,28%	0,66	20,76	20,08	20,08	20,76	78K	70
25/10/2023	0,00%	0,00	20,10	20,10	20,09	21,00	134K	72
24/10/2023	0,25%	0,05	20,10	20,00	20,00	20,18	7K	41
23/10/2023	0,25%	0,05	20,05	20,00	20,00	20,22	106K	79
20/10/2023	0,00%	0,00	20,00	20,00	20,00	20,99	41K	66
19/10/2023	-0,30%	-0,06	20,00	19,75	19,75	20,04	176K	88
18/10/2023	-	-	20,06	20,06	20,00	20,37	11K	70

Date,Open,High,Low,Close,Volume
03-May-24,9.64,9.68,9.62,9.68,91316
02-May-24,9.90,9.90,9.62,9.68,80978
30-Apr-24,9.83,9.89,9.81,9.88,3407
29-Apr-24,9.81,9.83,9.81,9.81,32903
26-Apr-24,9.83,9.83,9.74,9.81,7363
25-Apr-24,9.81,9.88,9.81,9.81,4601
24-Apr-24,9.87,9.87,9.60,9.80,452959
23-Apr-24,9.80,9.87,9.66,9.87,167821
22-Apr-24,9.83,9.86,9.56,9.81,129123
19-Apr-24,9.87,9.87,9.53,9.83,40970
18-Apr-24,9.58,9.86,9.58,9.86,9171
17-Apr-24,9.81,9.87,9.49,9.87,181202
16-Apr-24,9.77,9.94,9.62,9.90,146792
15-Apr-24,9.70,10.00,9.60,9.95,80161
12-Apr-24,9.70,9.99,9.70,9.90,93556
11-Apr-24,9.98,9.98,9.71,9.87,2074
10-Apr-24,9.95,9.99,9.82,9.99,21454
09-Apr-24,9.96,9.96,9.50,9.96,67984
08-Apr-24,9.90,9.98,9.90,9.96,3782
05-Apr-24,9.90,9.99,9.90,9.90,9027
04-Apr-24,10.01,10.04,9.90,10.01,42193
03-Apr-24,10.01,10.15,9.96,9.99,587613
02-Apr-24,10.13,10.13,9.96,9.99,7150
01-Apr-24,10.19,10.20,9.24,10.12,66917
28-Mar-24,10.00,10.20,9.98,10.19,129937
27-Mar-24,10.00,10.18,10.00,10.17,88089
26-Mar-24,10.14,10.18,10.01,10.18,2979
25-Mar-24,10.18,10.18,10.00,10.14,10976
22-Mar-24,10.14,10.17,10.00,10.16,5974
21-Mar-24,10.15,10.15,9.60,10.13,5701
20-Mar-24,10.21,10.21,9.90,10.08,3871
19-Mar-24,10.22,10.22,9.90,10.21,9281
18-Mar-24,10.20,10.30,10.20,10.30,10455
15-Mar-24,10.22,10.22,10.10,10.20,4511
14-Mar-24,10.26,10.26,10.14,10.22,7864
13-Mar-24,10.23,10.25,10.03,10.25,31953
12-Mar-24,10.22,10.23,10.22,10.23,1513
11-Mar-24,10.15,10.23,10.02,10.20,4276
08-Mar-24,10.14,10.50,10.01,10.24,2308
07-Mar-24,10.04,10.19,10.00,10.01,4616
06-Mar-24,10.00,10.11,10.00,10.05,571
05-Mar-24,10.02,10.18,10.00,10.00,23362
04-Mar-24,9.86,10.06,9.86,10.00,12462
01-Mar-24,10.53,11.29,9.82,10.06,287921
29-Feb-24,10.15,10.54,9.85,10.53,30735
28-Feb-24,10.07,10.07,9.80,10.00,26009
27-Feb-24,10.06,10.25,9.80,10.04,35282
26-Feb-24,10.03,10.05,9.60,10.03,34666
23-Feb-24,10.53,10.53,10.00,10.04,13074
22-Feb-24,10.36,10.37,10.15,10.25,4496
21-Feb-24,10.59,10.59,10.01,10.36,8325
20-Feb-24,10.60,10.60,10.41,10.49,12143
19-Feb-24,10.71,10.92,10.32,10.50,29114
16-Feb-24,10.80,11.07,10.21,10.50,32545
15-Feb-24,11.05,11.05,10.20,10.78,27335
14-Feb-24,10.43,12.00,10.42,11.05,47270
09-Feb-24,20.95,21.00,20.80,20.87,12961
08-Feb-24,20.97,20.97,20.83,20.95,3435
07-Feb-24,20.81,20.98,20.80,20.81,4545
06-Feb-24,20.99,20.99,20.84,20.84,3266
05-Feb-24,21.00,21.00,20.60,20.72,18884
02-Feb-24,20.80,21.27,20.75,21.00,1043857
01-Feb-24,21.07,21.07,20.80,20.80,6825
31-Jan-24,21.09,21.09,20.85,21.02,44330
30-Jan-24,21.05,21.10,20.90,20.90,4833
29-Jan-24,20.92,21.10,20.92,21.05,34157
26-Jan-24,21.00,21.00,20.90,20.92,6213
25-Jan-24,20.95,20.99,20.60,20.87,11101
24-Jan-24,20.66,21.00,20.45,20.95,32541
23-Jan-24,20.66,20.66,20.61,20.66,2949
22-Jan-24,20.89,20.89,20.38,20.68,6734
19-Jan-24,21.27,21.27,19.46,20.89,36517
18-Jan-24,20.67,21.45,20.65,21.20,9783
17-Jan-24,20.90,20.90,20.72,20.89,8162
16-Jan-24,20.90,20.90,20.80,20.90,1020721
15-Jan-24,20.89,20.90,20.72,20.90,310426
12-Jan-24,20.88,20.90,20.71,20.89,1482
11-Jan-24,20.74,20.90,20.66,20.66,558872
10-Jan-24,20.85,20.89,20.74,20.74,282683
09-Jan-24,21.00,21.00,20.80,20.87,2149160
08-Jan-24,20.99,20.99,20.80,20.94,403053
05-Jan-24,20.52,20.99,20.00,20.80,27067
04-Jan-24,20.57,20.85,20.52,20.52,21189
03-Jan-24,20.94,20.95,20.52,20.70,10391
02-Jan-24,20.33,20.98,20.00,20.87,36297
28-Dec-23,20.35,20.69,20.33,20.33,4397
27-Dec-23,20.85,20.97,20.00,20.77,15305
26-Dec-23,19.50,20.04,19.26,20.00,26497
22-Dec-23,19.38,20.15,19.24,19.36,17040
21-Dec-23,19.24,20.87,19.24,19.24,45557
20-Dec-23,19.49,19.49,18.90,19.36,24333
19-Dec-23,19.03,19.65,18.85,19.40,5193
18-Dec-23,19.75,19.75,19.00,19.00,46330
15-Dec-23,19.74,19.98,19.59,19.75,51862
14-Dec-23,19.64,19.75,19.51,19.74,5770
13-Dec-23,19.51,19.64,19.51,19.51,21580
12-Dec-23,19.51,19.64,19.51,19.61,9826
11-Dec-23,19.59,19.59,19.51,19.52,22653
08-Dec-23,19.51,19.76,19.51,19.65,4559
07-Dec-23,19.60,19.85,19.51,19.60,11166
06-Dec-23,20.00,20.39,19.62,20.00,12451
05-Dec-23,20.02,20.43,19.56,20.19,3053
04-Dec-23,20.00,20.48,19.90,20.02,20000
01-Dec-23,20.79,20.79,20.00,20.00,7366
30-Nov-23,19.99,21.01,19.68,21.00,26607
29-Nov-23,20.00,20.14,19.52,19.88,9116
28-Nov-23,20.69,20.69,19.99,19.99,109735
27-Nov-23,20.50,21.00,20.50,20.71,24133
24-Nov-23,19.34,21.22,19.23,20.50,36320
23-Nov-23,20.10,20.62,19.21,19.34,11622
22-Nov-23,20.01,20.03,19.50,19.50,7538
21-Nov-23,20.11,21.06,19.58,20.01,1551228
20-Nov-23,21.10,21.24,21.10,21.23,14385
17-Nov-23,21.30,21.32,21.02,21.11,294835
16-Nov-23,21.30,21.31,21.30,21.30,14935
14-Nov-23,21.59,21.59,21.30,21.30,3774
13-Nov-23,21.28,21.30,21.03,21.30,30987
10-Nov-23,21.29,21.37,21.20,21.29,16566
09-Nov-23,21.20,21.29,21.20,21.29,65376
08-Nov-23,21.05,21.40,21.05,21.20,13692
07-Nov-23,20.90,21.10,20.90,21.05,4693
06-Nov-23,20.90,21.50,20.90,20.90,21320
03-Nov-23,20.90,20.99,20.90,20.90,14891
01-Nov-23,20.90,20.92,20.90,20.90,23472
31-Oct-23,20.10,20.99,20.10,20.90,47544
30-Oct-23,20.00,20.73,18.84,20.39,49790
27-Oct-23,20.10,20.11,20.09,20.09,34374
26-Oct-23,20.08,20.76,20.08,20.76,78494
25-Oct-23,20.10,21.00,20.09,20.10,134475
24-Oct-23,20.00,20.18,20.00,20.10,7494
23-Oct-23,20.00,20.22,20.00,20.05,106205
20-Oct-23,20.00,20.99,20.00,20.00,40602
19-Oct-23,19.75,20.04,19.75,20.00,176266
18-Oct-23,20.06,20.37,20.00,20.06,11349

*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