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
21/08/2026	4,66%	0,34	7,63	7,26	7,26	7,64	949K	186
20/08/2026	-2,54%	-0,19	7,29	7,49	7,13	7,49	745K	242
19/08/2026	3,03%	0,22	7,48	7,12	7,12	7,80	5K	25
18/08/2026	-0,55%	-0,04	7,26	7,43	7,15	7,43	10K	61
17/08/2026	-8,75%	-0,70	7,30	7,84	7,20	7,99	123K	160
14/08/2026	0,13%	0,01	8,00	7,94	7,81	8,03	71K	68
13/08/2026	-2,92%	-0,24	7,99	8,00	7,50	8,27	25K	102
12/08/2026	-2,14%	-0,18	8,23	8,41	7,99	8,41	62K	180
11/08/2026	-1,98%	-0,17	8,41	8,40	8,40	8,58	12K	105
10/08/2026	-2,28%	-0,20	8,58	8,87	8,58	8,87	8K	56
07/08/2026	-0,34%	-0,03	8,78	8,63	8,63	9,05	3K	79
06/08/2026	-0,68%	-0,06	8,81	8,87	8,81	9,06	2K	22
05/08/2026	0,00%	0,00	8,87	8,86	8,86	8,96	2K	9
04/08/2026	-0,89%	-0,08	8,87	8,96	8,87	9,07	7K	34
03/08/2026	-3,24%	-0,30	8,95	9,06	8,94	9,11	2K	65
31/07/2026	5,59%	0,49	9,25	9,29	8,90	9,29	16K	19
30/07/2026	-1,57%	-0,14	8,76	8,90	8,76	8,90	325	9
29/07/2026	1,83%	0,16	8,90	8,74	8,69	8,90	5K	30
28/07/2026	-2,13%	-0,19	8,74	8,75	8,72	9,09	10K	40
27/07/2026	0,22%	0,02	8,93	8,73	8,65	9,13	2K	32
24/07/2026	-0,34%	-0,03	8,91	9,03	8,70	9,59	4K	45
23/07/2026	-6,88%	-0,66	8,94	9,65	8,83	9,65	21K	221
22/07/2026	19,25%	1,55	9,60	7,88	7,88	10,35	5M	672
21/07/2026	0,25%	0,02	8,05	7,79	7,79	8,10	5K	39
20/07/2026	-0,12%	-0,01	8,03	8,05	7,95	8,05	2K	22
17/07/2026	1,52%	0,12	8,04	8,09	7,86	8,09	12K	33
16/07/2026	-2,58%	-0,21	7,92	8,22	7,88	8,31	11K	50
15/07/2026	1,37%	0,11	8,13	8,11	7,87	8,37	20K	54
14/07/2026	-9,28%	-0,82	8,02	8,80	8,01	8,80	32K	1.031
13/07/2026	-0,67%	-0,06	8,84	8,89	8,30	8,89	26K	45
10/07/2026	0,11%	0,01	8,90	8,90	8,25	8,90	6K	48
09/07/2026	0,11%	0,01	8,89	8,70	8,11	8,98	19K	44
08/07/2026	-2,42%	-0,22	8,88	9,20	8,88	9,20	1K	12
07/07/2026	6,93%	0,59	9,10	8,55	8,55	10,35	5M	134
06/07/2026	-5,44%	-0,49	8,51	9,20	8,21	9,20	2K	19
03/07/2026	1,58%	0,14	9,00	8,97	8,18	9,00	4K	21
02/07/2026	11,03%	0,88	8,86	8,16	8,16	9,14	7K	46
01/07/2026	-12,69%	-1,16	7,98	9,14	7,98	9,15	21K	83
30/06/2026	0,11%	0,01	9,14	8,85	8,85	9,17	25K	26
29/06/2026	2,13%	0,19	9,13	8,76	8,76	9,30	3K	17
26/06/2026	-2,61%	-0,24	8,94	9,19	8,94	9,19	1K	22
25/06/2026	0,11%	0,01	9,18	9,17	8,83	9,21	1K	20
24/06/2026	2,69%	0,24	9,17	8,90	8,85	9,36	2K	36
23/06/2026	0,34%	0,03	8,93	8,94	8,93	8,94	62	2
22/06/2026	-3,37%	-0,31	8,90	9,02	8,90	9,37	17K	49
19/06/2026	2,33%	0,21	9,21	8,98	8,98	9,28	282K	25
18/06/2026	-5,46%	-0,52	9,00	9,52	8,99	9,52	8K	20
17/06/2026	-0,10%	-0,01	9,52	9,33	9,02	9,55	58K	227
16/06/2026	0,32%	0,03	9,53	9,55	8,99	9,55	3K	18
15/06/2026	1,17%	0,11	9,50	9,20	8,94	9,50	4K	21
12/06/2026	0,86%	0,08	9,39	9,12	9,12	9,49	17K	6
11/06/2026	-0,43%	-0,04	9,31	9,45	9,31	9,64	5K	18
10/06/2026	-2,60%	-0,25	9,35	9,65	9,35	9,65	69K	38
09/06/2026	0,10%	0,01	9,60	9,59	9,59	9,65	38K	11
08/06/2026	0,52%	0,05	9,59	9,59	9,32	9,59	908	21
05/06/2026	0,10%	0,01	9,54	9,53	9,53	9,59	1K	13
03/06/2026	1,93%	0,18	9,53	9,31	9,31	9,53	937	16
02/06/2026	-2,40%	-0,23	9,35	9,38	9,35	9,59	2K	20
01/06/2026	0,10%	0,01	9,58	9,59	9,57	9,59	632	15
29/05/2026	0,10%	0,01	9,57	9,57	9,55	9,59	2K	15
28/05/2026	2,80%	0,26	9,56	9,56	9,55	9,56	841	11
27/05/2026	-2,82%	-0,27	9,30	9,37	9,30	9,38	400	14
26/05/2026	0,10%	0,01	9,57	9,36	9,36	9,57	552	17
25/05/2026	0,74%	0,07	9,56	9,49	9,31	9,57	750	22
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	-	-	9,94	9,94	9,88	9,94	2K	12

Date,Open,High,Low,Close,Volume
21-Aug-26,7.26,7.64,7.26,7.63,949361
20-Aug-26,7.49,7.49,7.13,7.29,745019
19-Aug-26,7.12,7.80,7.12,7.48,5142
18-Aug-26,7.43,7.43,7.15,7.26,9544
17-Aug-26,7.84,7.99,7.20,7.30,122646
14-Aug-26,7.94,8.03,7.81,8.00,71037
13-Aug-26,8.00,8.27,7.50,7.99,25007
12-Aug-26,8.41,8.41,7.99,8.23,62413
11-Aug-26,8.40,8.58,8.40,8.41,11685
10-Aug-26,8.87,8.87,8.58,8.58,8220
07-Aug-26,8.63,9.05,8.63,8.78,3444
06-Aug-26,8.87,9.06,8.81,8.81,1966
05-Aug-26,8.86,8.96,8.86,8.87,2093
04-Aug-26,8.96,9.07,8.87,8.87,7176
03-Aug-26,9.06,9.11,8.94,8.95,2361
31-Jul-26,9.29,9.29,8.90,9.25,15960
30-Jul-26,8.90,8.90,8.76,8.76,325
29-Jul-26,8.74,8.90,8.69,8.90,5221
28-Jul-26,8.75,9.09,8.72,8.74,10306
27-Jul-26,8.73,9.13,8.65,8.93,2265
24-Jul-26,9.03,9.59,8.70,8.91,3569
23-Jul-26,9.65,9.65,8.83,8.94,21247
22-Jul-26,7.88,10.35,7.88,9.60,5368396
21-Jul-26,7.79,8.10,7.79,8.05,4620
20-Jul-26,8.05,8.05,7.95,8.03,2100
17-Jul-26,8.09,8.09,7.86,8.04,12262
16-Jul-26,8.22,8.31,7.88,7.92,11035
15-Jul-26,8.11,8.37,7.87,8.13,19549
14-Jul-26,8.80,8.80,8.01,8.02,32001
13-Jul-26,8.89,8.89,8.30,8.84,25724
10-Jul-26,8.90,8.90,8.25,8.90,5736
09-Jul-26,8.70,8.98,8.11,8.89,19279
08-Jul-26,9.20,9.20,8.88,8.88,1064
07-Jul-26,8.55,10.35,8.55,9.10,5067815
06-Jul-26,9.20,9.20,8.21,8.51,1909
03-Jul-26,8.97,9.00,8.18,9.00,4100
02-Jul-26,8.16,9.14,8.16,8.86,6854
01-Jul-26,9.14,9.15,7.98,7.98,21463
30-Jun-26,8.85,9.17,8.85,9.14,24950
29-Jun-26,8.76,9.30,8.76,9.13,3087
26-Jun-26,9.19,9.19,8.94,8.94,1484
25-Jun-26,9.17,9.21,8.83,9.18,1176
24-Jun-26,8.90,9.36,8.85,9.17,1524
23-Jun-26,8.94,8.94,8.93,8.93,62
22-Jun-26,9.02,9.37,8.90,8.90,16675
19-Jun-26,8.98,9.28,8.98,9.21,281616
18-Jun-26,9.52,9.52,8.99,9.00,7886
17-Jun-26,9.33,9.55,9.02,9.52,58188
16-Jun-26,9.55,9.55,8.99,9.53,3404
15-Jun-26,9.20,9.50,8.94,9.50,4094
12-Jun-26,9.12,9.49,9.12,9.39,17042
11-Jun-26,9.45,9.64,9.31,9.31,4678
10-Jun-26,9.65,9.65,9.35,9.35,68752
09-Jun-26,9.59,9.65,9.59,9.60,38466
08-Jun-26,9.59,9.59,9.32,9.59,908
05-Jun-26,9.53,9.59,9.53,9.54,1120
03-Jun-26,9.31,9.53,9.31,9.53,937
02-Jun-26,9.38,9.59,9.35,9.35,1633
01-Jun-26,9.59,9.59,9.57,9.58,632
29-May-26,9.57,9.59,9.55,9.57,2474
28-May-26,9.56,9.56,9.55,9.56,841
27-May-26,9.37,9.38,9.30,9.30,400
26-May-26,9.36,9.57,9.36,9.57,552
25-May-26,9.49,9.57,9.31,9.56,750
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

*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