Cotação atual, histórico e gráfico do papel: VVPR11

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 VVPR11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
29/07/2021	0,50%	0,49	98,99	99,89	98,99	100,74	2M	135
28/07/2021	0,51%	0,50	98,50	98,20	98,20	99,90	11M	36
27/07/2021	0,26%	0,25	98,00	99,00	98,00	99,00	22K	39
26/07/2021	-0,15%	-0,15	97,75	97,96	97,75	99,00	50K	109
23/07/2021	-0,05%	-0,05	97,90	98,00	97,81	98,22	637K	146
22/07/2021	0,05%	0,05	97,95	97,91	97,90	98,50	19K	53
21/07/2021	-0,01%	-0,01	97,90	97,91	97,90	98,99	514K	128
20/07/2021	0,01%	0,01	97,91	99,05	97,91	99,05	511K	78
19/07/2021	-4,12%	-4,21	97,90	102,11	97,90	102,11	604K	856
16/07/2021	2,64%	2,63	102,11	98,99	98,99	102,11	66K	35
15/07/2021	0,99%	0,98	99,48	98,50	98,50	99,49	213K	45

14/07/2021	1,44%	1,40	98,50	98,29	98,09	98,50	6K	18
13/07/2021	-0,92%	-0,90	97,10	98,14	97,10	98,18	216K	197
12/07/2021	0,57%	0,56	98,00	97,99	97,51	98,12	25K	36
08/07/2021	-0,47%	-0,46	97,44	97,90	97,20	97,90	13K	22
07/07/2021	0,00%	0,00	97,90	97,89	97,01	98,01	166K	63
06/07/2021	0,72%	0,70	97,90	97,20	97,00	97,99	53K	29
05/07/2021	-1,61%	-1,59	97,20	98,79	97,20	98,79	2M	41
02/07/2021	0,60%	0,59	98,79	98,20	98,20	98,79	6K	11
01/07/2021	-0,20%	-0,20	98,20	98,00	98,00	98,90	39K	22
30/06/2021	1,97%	1,90	98,40	98,49	97,53	98,50	92K	115
29/06/2021	-0,87%	-0,85	96,50	98,79	94,63	98,79	8K	22
28/06/2021	-0,66%	-0,65	97,35	98,78	93,86	98,78	59K	75
25/06/2021	-0,80%	-0,79	98,00	98,98	97,00	98,98	45K	66
24/06/2021	0,00%	0,00	98,79	98,79	98,66	98,97	35K	55
23/06/2021	0,70%	0,69	98,79	98,10	97,50	99,00	187K	214
22/06/2021	0,16%	0,16	98,10	97,99	97,00	98,10	275K	42
21/06/2021	-0,05%	-0,05	97,94	98,10	97,80	98,10	18K	27
18/06/2021	0,40%	0,39	97,99	97,61	97,61	97,99	821K	10
17/06/2021	0,10%	0,10	97,60	98,08	97,52	98,08	23K	29
16/06/2021	-0,32%	-0,31	97,50	97,80	97,50	97,81	83K	37
15/06/2021	-0,09%	-0,09	97,81	97,93	97,61	98,33	14K	36
14/06/2021	-0,88%	-0,87	97,90	97,80	97,63	98,02	2M	174
11/06/2021	1,30%	1,27	98,77	99,00	97,80	99,00	152K	182
10/06/2021	-0,70%	-0,69	97,50	98,50	97,50	99,05	132K	108
09/06/2021	0,71%	0,69	98,19	98,76	97,51	98,76	654K	210
08/06/2021	-0,50%	-0,49	97,50	98,02	97,50	98,02	63K	63
07/06/2021	-0,82%	-0,81	97,99	98,99	97,74	98,99	827K	23
04/06/2021	0,82%	0,80	98,80	98,00	97,80	98,91	26K	16
02/06/2021	-0,02%	-0,02	98,00	98,05	96,02	98,05	26K	40
01/06/2021	-1,98%	-1,98	98,02	99,35	98,00	99,35	25K	37
31/05/2021	0,45%	0,45	100,00	99,47	98,80	100,00	107K	50
28/05/2021	0,56%	0,55	99,55	99,05	99,05	99,55	23K	18
27/05/2021	0,10%	0,10	99,00	98,91	98,91	99,08	9K	9
26/05/2021	-0,04%	-0,04	98,90	98,98	98,70	99,04	9K	23
25/05/2021	0,10%	0,10	98,94	99,58	98,94	99,59	22K	39
24/05/2021	-0,16%	-0,16	98,84	99,01	98,80	99,47	70K	89
21/05/2021	0,00%	0,00	99,00	99,65	99,00	99,65	598K	868
20/05/2021	-0,64%	-0,64	99,00	99,17	99,00	99,17	688K	33
19/05/2021	0,65%	0,64	99,64	99,00	99,00	99,70	253K	26
18/05/2021	0,51%	0,50	99,00	99,42	99,00	99,45	8K	13
17/05/2021	-1,30%	-1,30	98,50	98,71	98,50	99,70	136K	38
14/05/2021	1,15%	1,13	99,80	98,68	98,67	99,81	3K	9
13/05/2021	-0,63%	-0,63	98,67	99,30	98,67	99,34	88K	32
12/05/2021	0,46%	0,45	99,30	99,31	99,23	99,98	5K	12
11/05/2021	-0,85%	-0,85	98,85	98,51	98,51	99,98	53K	37
10/05/2021	0,61%	0,60	99,70	99,87	98,60	99,90	307K	30
07/05/2021	-0,38%	-0,38	99,10	99,36	99,00	99,49	4K	18
06/05/2021	0,57%	0,56	99,48	98,92	98,10	100,01	746K	39
05/05/2021	0,00%	0,00	98,92	98,93	98,63	99,38	13K	36
04/05/2021	0,23%	0,23	98,92	99,03	98,92	100,05	137K	185
03/05/2021	-1,11%	-1,11	98,69	100,00	98,69	100,00	30K	38
30/04/2021	0,81%	0,80	99,80	99,90	98,71	99,90	102K	134
29/04/2021	-0,97%	-0,97	99,00	99,97	98,30	100,00	1M	47
28/04/2021	1,96%	1,92	99,97	100,00	98,10	100,00	80K	45
27/04/2021	0,00%	0,00	98,05	100,43	98,05	100,43	226K	386
26/04/2021	-0,68%	-0,67	98,05	98,72	98,00	98,75	28K	28
23/04/2021	-1,56%	-1,56	98,72	100,39	98,71	100,39	185K	206
22/04/2021	0,38%	0,38	100,28	100,15	98,72	100,28	56K	87
20/04/2021	-0,60%	-0,60	99,90	100,49	99,90	100,50	5K	11
19/04/2021	0,60%	0,60	100,50	99,99	98,70	100,69	35K	14
16/04/2021	-0,60%	-0,60	99,90	100,55	98,60	100,80	59K	92
15/04/2021	1,52%	1,50	100,50	100,49	99,39	100,60	7K	9
14/04/2021	-1,00%	-1,00	99,00	100,63	99,00	100,63	26K	10
13/04/2021	1,01%	1,00	100,00	100,61	98,02	100,64	89K	17
12/04/2021	0,03%	0,03	99,00	100,16	99,00	100,29	33K	16
09/04/2021	-1,03%	-1,03	98,97	99,99	97,77	99,99	142K	26
08/04/2021	-0,38%	-0,38	100,00	100,40	98,25	100,40	7K	15
07/04/2021	0,77%	0,77	100,38	100,89	98,12	100,89	10K	15
06/04/2021	-0,38%	-0,38	99,61	100,89	98,01	100,89	55K	35
05/04/2021	-0,73%	-0,74	99,99	100,73	98,00	100,73	28K	38
01/04/2021	-0,17%	-0,17	100,73	100,89	100,00	100,89	12K	9
31/03/2021	0,01%	0,01	100,90	100,97	100,00	101,00	79K	20
30/03/2021	-0,11%	-0,11	100,89	100,99	97,99	100,99	75K	26
29/03/2021	0,50%	0,50	101,00	99,12	99,12	101,00	389K	9
26/03/2021	0,00%	0,00	100,50	100,50	100,49	100,50	9K	5
25/03/2021	0,50%	0,50	100,50	100,75	97,73	100,75	40K	16
24/03/2021	-0,45%	-0,45	100,00	100,45	100,00	100,73	12K	9
23/03/2021	-0,04%	-0,04	100,45	100,51	100,44	100,51	1K	4
22/03/2021	-0,01%	-0,01	100,49	100,50	100,00	101,00	25K	11
19/03/2021	0,50%	0,50	100,50	99,01	99,00	101,00	59K	26
18/03/2021	-0,48%	-0,48	100,00	100,00	97,50	100,01	61K	25
17/03/2021	-0,31%	-0,31	100,48	100,79	100,48	100,79	2K	5
16/03/2021	0,79%	0,79	100,79	100,01	93,11	100,80	232K	72
15/03/2021	0,00%	0,00	100,00	100,05	100,00	100,13	27K	12
12/03/2021	-0,94%	-0,95	100,00	101,00	100,00	101,01	34K	17
11/03/2021	0,62%	0,62	100,95	100,32	100,32	100,95	82K	5
10/03/2021	-0,19%	-0,19	100,33	100,52	100,33	100,52	3K	4
09/03/2021	-0,96%	-0,97	100,52	101,40	99,89	102,01	594K	203
08/03/2021	-0,33%	-0,34	101,49	101,84	100,53	101,88	62K	28
05/03/2021	0,23%	0,23	101,83	101,87	99,00	101,87	95K	35
04/03/2021	0,10%	0,10	101,60	101,98	99,90	101,98	35K	30
03/03/2021	-0,27%	-0,27	101,50	101,40	101,00	101,50	18K	13
02/03/2021	-0,12%	-0,12	101,77	101,70	99,05	101,89	27K	30
01/03/2021	-0,35%	-0,36	101,89	101,63	100,80	102,00	68K	17
26/02/2021	0,00%	0,00	102,25	101,02	101,02	102,25	45K	20
25/02/2021	0,06%	0,06	102,25	102,20	101,02	102,25	45K	27
24/02/2021	-0,06%	-0,06	102,19	102,22	102,19	102,25	26K	16
23/02/2021	0,20%	0,20	102,25	102,00	101,55	102,50	13K	16
22/02/2021	-0,85%	-0,87	102,05	102,92	102,02	102,92	4K	10
19/02/2021	0,90%	0,92	102,92	102,19	102,19	103,00	26K	18
18/02/2021	-0,49%	-0,50	102,00	102,30	100,53	102,50	43K	40
17/02/2021	0,00%	0,00	102,50	102,50	102,48	102,50	7K	16
12/02/2021	0,30%	0,31	102,50	102,19	102,19	102,50	596K	11
11/02/2021	-0,10%	-0,10	102,19	102,29	101,20	102,50	37K	33
10/02/2021	0,08%	0,08	102,29	102,25	102,19	102,29	165K	20
09/02/2021	-0,04%	-0,04	102,21	102,20	102,20	102,24	215K	13
08/02/2021	0,04%	0,04	102,25	102,25	101,50	102,25	49K	23
05/02/2021	0,55%	0,56	102,21	102,24	102,20	102,25	211K	14
04/02/2021	-0,34%	-0,35	101,65	102,05	101,65	102,25	357K	29
03/02/2021	1,37%	1,38	102,00	102,15	100,76	102,15	531K	24
02/02/2021	-1,10%	-1,12	100,62	101,75	100,62	101,82	288K	25
01/02/2021	0,04%	0,04	101,74	102,00	100,10	102,00	35K	28
29/01/2021	0,20%	0,20	101,70	100,79	100,79	101,75	31K	10
28/01/2021	0,00%	0,00	101,50	101,49	101,49	101,50	45K	13
27/01/2021	0,00%	0,00	101,50	101,48	100,50	101,50	37K	20
26/01/2021	0,20%	0,20	101,50	101,30	101,29	101,50	76K	18
22/01/2021	0,05%	0,05	101,30	101,25	100,50	101,30	35K	23
21/01/2021	0,26%	0,26	101,25	100,99	100,99	101,30	251K	16
20/01/2021	-0,27%	-0,27	100,99	101,01	100,32	101,01	133K	20
19/01/2021	-0,02%	-0,02	101,26	101,23	100,28	101,30	59K	38
18/01/2021	-0,04%	-0,04	101,28	100,23	100,20	101,29	50K	55
15/01/2021	0,32%	0,32	101,32	100,00	100,00	101,90	200K	58
14/01/2021	-	-	101,00	102,25	100,90	102,25	96K	18

Date,Open,High,Low,Close,Volume
29-Jul-21,99.89,100.74,98.99,98.99,2243310
28-Jul-21,98.20,99.90,98.20,98.50,11409781
27-Jul-21,99.00,99.00,98.00,98.00,21533
26-Jul-21,97.96,99.00,97.75,97.75,49939
23-Jul-21,98.00,98.22,97.81,97.90,636712
22-Jul-21,97.91,98.50,97.90,97.95,19310
21-Jul-21,97.91,98.99,97.90,97.90,513871
20-Jul-21,99.05,99.05,97.91,97.91,511282
19-Jul-21,102.11,102.11,97.90,97.90,604076
16-Jul-21,98.99,102.11,98.99,102.11,65869
15-Jul-21,98.50,99.49,98.50,99.48,213220
14-Jul-21,98.29,98.50,98.09,98.50,6090
13-Jul-21,98.14,98.18,97.10,97.10,215700
12-Jul-21,97.99,98.12,97.51,98.00,25276
08-Jul-21,97.90,97.90,97.20,97.44,13288
07-Jul-21,97.89,98.01,97.01,97.90,165918
06-Jul-21,97.20,97.99,97.00,97.90,52776
05-Jul-21,98.79,98.79,97.20,97.20,1978306
02-Jul-21,98.20,98.79,98.20,98.79,5529
01-Jul-21,98.00,98.90,98.00,98.20,38685
30-Jun-21,98.49,98.50,97.53,98.40,92471
29-Jun-21,98.79,98.79,94.63,96.50,7937
28-Jun-21,98.78,98.78,93.86,97.35,59115
25-Jun-21,98.98,98.98,97.00,98.00,44770
24-Jun-21,98.79,98.97,98.66,98.79,34977
23-Jun-21,98.10,99.00,97.50,98.79,187018
22-Jun-21,97.99,98.10,97.00,98.10,274535
21-Jun-21,98.10,98.10,97.80,97.94,18316
18-Jun-21,97.61,97.99,97.61,97.99,821487
17-Jun-21,98.08,98.08,97.52,97.60,22525
16-Jun-21,97.80,97.81,97.50,97.50,83205
15-Jun-21,97.93,98.33,97.61,97.81,14484
14-Jun-21,97.80,98.02,97.63,97.90,1791187
11-Jun-21,99.00,99.00,97.80,98.77,152315
10-Jun-21,98.50,99.05,97.50,97.50,131608
09-Jun-21,98.76,98.76,97.51,98.19,653912
08-Jun-21,98.02,98.02,97.50,97.50,63358
07-Jun-21,98.99,98.99,97.74,97.99,827265
04-Jun-21,98.00,98.91,97.80,98.80,26375
02-Jun-21,98.05,98.05,96.02,98.00,25660
01-Jun-21,99.35,99.35,98.00,98.02,24551
31-May-21,99.47,100.00,98.80,100.00,107369
28-May-21,99.05,99.55,99.05,99.55,22707
27-May-21,98.91,99.08,98.91,99.00,9209
26-May-21,98.98,99.04,98.70,98.90,9491
25-May-21,99.58,99.59,98.94,98.94,22489
24-May-21,99.01,99.47,98.80,98.84,69591
21-May-21,99.65,99.65,99.00,99.00,598344
20-May-21,99.17,99.17,99.00,99.00,687847
19-May-21,99.00,99.70,99.00,99.64,253206
18-May-21,99.42,99.45,99.00,99.00,8147
17-May-21,98.71,99.70,98.50,98.50,135974
14-May-21,98.68,99.81,98.67,99.80,3385
13-May-21,99.30,99.34,98.67,98.67,87999
12-May-21,99.31,99.98,99.23,99.30,4668
11-May-21,98.51,99.98,98.51,98.85,53118
10-May-21,99.87,99.90,98.60,99.70,306895
07-May-21,99.36,99.49,99.00,99.10,3768
06-May-21,98.92,100.01,98.10,99.48,746099
05-May-21,98.93,99.38,98.63,98.92,12601
04-May-21,99.03,100.05,98.92,98.92,137170
03-May-21,100.00,100.00,98.69,98.69,29528
30-Apr-21,99.90,99.90,98.71,99.80,102293
29-Apr-21,99.97,100.00,98.30,99.00,1052146
28-Apr-21,100.00,100.00,98.10,99.97,80147
27-Apr-21,100.43,100.43,98.05,98.05,225637
26-Apr-21,98.72,98.75,98.00,98.05,27840
23-Apr-21,100.39,100.39,98.71,98.72,185205
22-Apr-21,100.15,100.28,98.72,100.28,55831
20-Apr-21,100.49,100.50,99.90,99.90,4703
19-Apr-21,99.99,100.69,98.70,100.50,35055
16-Apr-21,100.55,100.80,98.60,99.90,59283
15-Apr-21,100.49,100.60,99.39,100.50,6633
14-Apr-21,100.63,100.63,99.00,99.00,25588
13-Apr-21,100.61,100.64,98.02,100.00,89318
12-Apr-21,100.16,100.29,99.00,99.00,32598
09-Apr-21,99.99,99.99,97.77,98.97,141503
08-Apr-21,100.40,100.40,98.25,100.00,7388
07-Apr-21,100.89,100.89,98.12,100.38,9730
06-Apr-21,100.89,100.89,98.01,99.61,55264
05-Apr-21,100.73,100.73,98.00,99.99,28386
01-Apr-21,100.89,100.89,100.00,100.73,11784
31-Mar-21,100.97,101.00,100.00,100.90,78917
30-Mar-21,100.99,100.99,97.99,100.89,74693
29-Mar-21,99.12,101.00,99.12,101.00,389271
26-Mar-21,100.50,100.50,100.49,100.50,8843
25-Mar-21,100.75,100.75,97.73,100.50,39770
24-Mar-21,100.45,100.73,100.00,100.00,12156
23-Mar-21,100.51,100.51,100.44,100.45,1004
22-Mar-21,100.50,101.00,100.00,100.49,24938
19-Mar-21,99.01,101.00,99.00,100.50,58572
18-Mar-21,100.00,100.01,97.50,100.00,61270
17-Mar-21,100.79,100.79,100.48,100.48,1808
16-Mar-21,100.01,100.80,93.11,100.79,231708
15-Mar-21,100.05,100.13,100.00,100.00,27309
12-Mar-21,101.00,101.01,100.00,100.00,34435
11-Mar-21,100.32,100.95,100.32,100.95,81650
10-Mar-21,100.52,100.52,100.33,100.33,3216
09-Mar-21,101.40,102.01,99.89,100.52,594031
08-Mar-21,101.84,101.88,100.53,101.49,61740
05-Mar-21,101.87,101.87,99.00,101.83,95154
04-Mar-21,101.98,101.98,99.90,101.60,35294
03-Mar-21,101.40,101.50,101.00,101.50,18316
02-Mar-21,101.70,101.89,99.05,101.77,27362
01-Mar-21,101.63,102.00,100.80,101.89,67543
26-Feb-21,101.02,102.25,101.02,102.25,44843
25-Feb-21,102.20,102.25,101.02,102.25,45283
24-Feb-21,102.22,102.25,102.19,102.19,25759
23-Feb-21,102.00,102.50,101.55,102.25,12560
22-Feb-21,102.92,102.92,102.02,102.05,4184
19-Feb-21,102.19,103.00,102.19,102.92,26020
18-Feb-21,102.30,102.50,100.53,102.00,42588
17-Feb-21,102.50,102.50,102.48,102.50,7379
12-Feb-21,102.19,102.50,102.19,102.50,596441
11-Feb-21,102.29,102.50,101.20,102.19,36961
10-Feb-21,102.25,102.29,102.19,102.29,165236
09-Feb-21,102.20,102.24,102.20,102.21,214626
08-Feb-21,102.25,102.25,101.50,102.25,48894
05-Feb-21,102.24,102.25,102.20,102.21,210929
04-Feb-21,102.05,102.25,101.65,101.65,356559
03-Feb-21,102.15,102.15,100.76,102.00,531392
02-Feb-21,101.75,101.82,100.62,100.62,288204
01-Feb-21,102.00,102.00,100.10,101.74,34652
29-Jan-21,100.79,101.75,100.79,101.70,30503
28-Jan-21,101.49,101.50,101.49,101.50,44761
27-Jan-21,101.48,101.50,100.50,101.50,37444
26-Jan-21,101.30,101.50,101.29,101.50,75855
22-Jan-21,101.25,101.30,100.50,101.30,35152
21-Jan-21,100.99,101.30,100.99,101.25,250656
20-Jan-21,101.01,101.01,100.32,100.99,133098
19-Jan-21,101.23,101.30,100.28,101.26,59486
18-Jan-21,100.23,101.29,100.20,101.28,50161
15-Jan-21,100.00,101.90,100.00,101.32,199602
14-Jan-21,102.25,102.25,100.90,101.00,96442

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: VVPR11

cotações, gráficos e mais...