Cotação atual, histórico e gráfico do papel: VCRA11

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 VCRA11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
17/05/2024	0,96%	0,66	69,28	68,91	68,30	70,50	1M	7.494
16/05/2024	-3,70%	-2,64	68,62	71,29	68,03	71,41	2M	3.772
15/05/2024	1,37%	0,96	71,26	70,00	69,01	71,80	1M	3.715
14/05/2024	-1,68%	-1,20	70,30	71,65	69,11	72,10	1M	1.439
13/05/2024	-2,03%	-1,48	71,50	72,75	70,60	72,87	581K	2.268
10/05/2024	5,01%	3,48	72,98	69,64	69,64	73,63	2M	3.553
09/05/2024	-0,71%	-0,50	69,50	70,11	66,25	71,42	1M	3.709
08/05/2024	1,45%	1,00	70,00	69,00	67,90	71,21	2M	1.661
07/05/2024	7,23%	4,65	69,00	64,24	64,19	69,44	3M	3.359
06/05/2024	1,02%	0,65	64,35	63,95	63,71	64,70	2M	4.143
03/05/2024	-0,47%	-0,30	63,70	63,99	63,14	64,43	1M	4.221
02/05/2024	-1,10%	-0,71	64,00	64,83	63,26	64,87	1M	2.412
30/04/2024	1,83%	1,16	64,71	64,20	63,47	65,12	1M	1.698
29/04/2024	-1,10%	-0,71	63,55	64,00	62,88	64,00	1M	1.850
26/04/2024	1,58%	1,00	64,26	64,01	62,86	64,26	4M	8.415
25/04/2024	-0,38%	-0,24	63,26	63,50	62,99	65,69	3M	3.486
24/04/2024	-1,24%	-0,80	63,50	64,75	63,11	65,70	3M	5.950
23/04/2024	-2,87%	-1,90	64,30	66,50	64,01	66,50	4M	7.224
22/04/2024	-5,44%	-3,81	66,20	70,01	66,16	70,90	3M	7.286
19/04/2024	-9,38%	-7,25	70,01	70,00	68,01	72,98	5M	8.636
18/04/2024	-0,66%	-0,51	77,26	77,78	76,59	78,67	723K	1.140
17/04/2024	-1,89%	-1,50	77,77	79,78	77,16	79,78	730K	1.573
16/04/2024	1,43%	1,12	79,27	78,15	78,13	79,84	507K	700
15/04/2024	-0,75%	-0,59	78,15	78,75	77,87	79,54	711K	1.271
12/04/2024	1,13%	0,88	78,74	77,86	77,86	79,77	956K	3.180
11/04/2024	0,18%	0,14	77,86	78,60	77,50	78,60	927K	1.276
10/04/2024	-0,78%	-0,61	77,72	78,40	77,01	78,53	683K	901
09/04/2024	-0,65%	-0,51	78,33	79,00	77,06	79,39	1M	3.914
08/04/2024	-0,83%	-0,66	78,84	79,38	78,71	80,25	1M	2.751
05/04/2024	-1,57%	-1,27	79,50	80,77	78,33	80,77	2M	3.168
04/04/2024	0,27%	0,22	80,77	80,54	79,33	80,78	1M	2.697
03/04/2024	0,66%	0,53	80,55	80,37	79,00	81,05	538K	304
02/04/2024	0,48%	0,38	80,02	79,64	78,80	80,35	862K	1.398
01/04/2024	-0,74%	-0,59	79,64	78,79	77,30	80,21	1M	2.510
28/03/2024	1,58%	1,25	80,23	79,14	78,55	80,43	1M	1.299
27/03/2024	0,97%	0,76	78,98	78,85	78,23	79,34	581K	581
26/03/2024	0,67%	0,52	78,22	77,99	77,39	78,95	926K	1.636
25/03/2024	-0,98%	-0,77	77,70	78,50	77,52	78,50	587K	1.081
22/03/2024	1,25%	0,97	78,47	77,50	77,36	78,98	1M	2.565
21/03/2024	0,86%	0,66	77,50	77,70	77,21	78,00	808K	1.903
20/03/2024	1,37%	1,04	76,84	76,14	76,06	77,69	1M	1.268
19/03/2024	2,18%	1,62	75,80	74,34	73,80	75,80	1M	1.347
18/03/2024	0,23%	0,17	74,18	74,21	73,54	75,05	2M	3.860
15/03/2024	-1,19%	-0,89	74,01	74,83	74,00	75,73	2M	6.635
14/03/2024	-0,24%	-0,18	74,90	74,99	74,30	75,00	1M	1.238
13/03/2024	-1,02%	-0,77	75,08	75,80	74,15	75,80	2M	3.987
12/03/2024	-2,62%	-2,04	75,85	77,90	74,52	77,90	2M	4.522
11/03/2024	0,04%	0,03	77,89	77,86	77,31	78,28	578K	552
08/03/2024	-0,12%	-0,09	77,86	77,90	77,20	79,20	670K	2.836
07/03/2024	-2,07%	-1,65	77,95	79,76	77,26	80,36	1M	3.494
06/03/2024	3,51%	2,70	79,60	76,98	76,60	80,55	3M	3.397
05/03/2024	0,52%	0,40	76,90	76,50	76,44	77,68	977K	668
04/03/2024	-1,12%	-0,87	76,50	77,37	75,83	77,61	1M	884
01/03/2024	2,23%	1,69	77,37	74,29	73,21	78,74	2M	1.217
29/02/2024	3,23%	2,37	75,68	73,28	73,01	75,94	2M	1.506
28/02/2024	-2,37%	-1,78	73,31	75,61	72,37	75,61	3M	7.734
27/02/2024	-4,05%	-3,17	75,09	78,26	74,83	78,26	3M	6.928
26/02/2024	-1,10%	-0,87	78,26	78,94	77,85	78,97	2M	3.704
23/02/2024	1,31%	1,02	79,13	77,75	77,20	80,25	3M	3.253
22/02/2024	-1,93%	-1,54	78,11	79,50	78,02	79,62	2M	3.476
21/02/2024	-0,34%	-0,27	79,65	79,75	79,03	80,15	948K	1.131
20/02/2024	-1,11%	-0,90	79,92	80,80	79,69	80,80	2M	745
19/02/2024	-2,93%	-2,44	80,82	83,18	80,27	83,26	2M	2.772
16/02/2024	-2,04%	-1,73	83,26	84,99	81,99	85,68	3M	2.889
15/02/2024	-2,32%	-2,02	84,99	87,00	84,00	87,00	3M	4.997
14/02/2024	-0,79%	-0,69	87,01	87,70	86,89	87,70	849K	335
09/02/2024	0,01%	0,01	87,70	87,55	87,55	88,12	458K	1.589
08/02/2024	-0,93%	-0,82	87,69	88,70	87,61	89,27	702K	2.135
07/02/2024	-1,12%	-1,00	88,51	89,80	88,51	89,80	959K	768
06/02/2024	-0,81%	-0,73	89,51	90,47	89,51	90,95	578K	626
05/02/2024	0,36%	0,32	90,24	90,05	89,76	91,08	2M	2.496
02/02/2024	-0,86%	-0,78	89,92	90,75	89,62	90,75	1M	1.376
01/02/2024	-0,95%	-0,87	90,70	90,50	90,50	90,99	686K	1.319
31/01/2024	-0,36%	-0,33	91,57	91,90	91,49	92,00	813K	632
30/01/2024	0,55%	0,50	91,90	91,49	91,35	92,07	579K	1.335
29/01/2024	-0,38%	-0,35	91,40	91,95	91,03	91,95	287K	394
26/01/2024	0,84%	0,76	91,75	90,99	90,60	91,95	1M	3.513
25/01/2024	-1,01%	-0,93	90,99	92,05	89,90	92,05	1M	1.268
24/01/2024	0,55%	0,50	91,92	91,42	91,42	92,05	1M	2.652
23/01/2024	-0,61%	-0,56	91,42	91,97	91,37	92,44	1M	616
22/01/2024	-1,04%	-0,97	91,98	93,02	91,57	93,12	1M	604
19/01/2024	-0,29%	-0,27	92,95	93,00	92,80	93,56	524K	1.740
18/01/2024	-1,21%	-1,14	93,22	94,30	93,11	94,30	460K	1.209
17/01/2024	-0,19%	-0,18	94,36	94,54	93,11	94,54	952K	905
16/01/2024	-1,05%	-1,00	94,54	95,60	94,12	95,98	498K	1.691
15/01/2024	0,18%	0,17	95,54	95,37	95,14	96,34	2M	6.208
12/01/2024	0,17%	0,16	95,37	95,92	94,66	95,92	430K	782
11/01/2024	1,55%	1,45	95,21	93,76	93,63	95,89	1M	3.237
10/01/2024	0,46%	0,43	93,76	93,41	93,41	95,65	421K	943
09/01/2024	-0,58%	-0,54	93,33	93,87	92,59	94,22	751K	740
08/01/2024	-0,19%	-0,18	93,87	94,05	93,51	95,51	528K	404
05/01/2024	-1,01%	-0,96	94,05	96,00	94,02	96,19	589K	2.988
04/01/2024	-1,29%	-1,24	95,01	96,46	94,41	96,46	635K	292
03/01/2024	2,39%	2,25	96,25	94,62	94,00	96,49	864K	1.903
02/01/2024	-1,97%	-1,89	94,00	94,79	94,00	95,88	343K	304
28/12/2023	2,81%	2,62	95,89	92,05	92,00	95,90	2M	2.913
27/12/2023	1,95%	1,78	93,27	91,98	91,51	93,67	1M	1.578
26/12/2023	-0,20%	-0,18	91,49	91,99	90,77	92,30	860K	3.145
22/12/2023	0,19%	0,17	91,67	91,50	90,46	91,95	453K	1.119
21/12/2023	1,43%	1,29	91,50	90,45	90,22	91,88	855K	2.317
20/12/2023	-2,20%	-2,03	90,21	92,90	90,12	92,90	1M	986
19/12/2023	-0,70%	-0,65	92,24	93,20	92,06	93,20	329K	503
18/12/2023	0,18%	0,17	92,89	93,57	91,65	93,57	419K	1.172
15/12/2023	-1,57%	-1,48	92,72	94,18	92,19	94,20	997K	2.081
14/12/2023	5,12%	4,59	94,20	89,65	88,50	94,47	2M	3.427
13/12/2023	-1,96%	-1,79	89,61	91,40	88,55	92,00	829K	1.789
12/12/2023	0,44%	0,40	91,40	91,80	90,58	91,80	212K	209
11/12/2023	0,05%	0,05	91,00	90,96	90,20	92,80	761K	952
08/12/2023	1,38%	1,24	90,95	89,90	89,85	91,88	585K	584
07/12/2023	-1,42%	-1,29	89,71	90,99	89,70	90,99	623K	1.542
06/12/2023	3,77%	3,31	91,00	87,69	87,68	96,44	4M	1.859
05/12/2023	-0,59%	-0,52	87,69	88,21	87,31	88,43	225K	256
04/12/2023	-0,55%	-0,49	88,21	88,71	87,16	89,97	829K	1.141
01/12/2023	-0,72%	-0,64	88,70	88,25	88,25	89,58	761K	419
30/11/2023	1,29%	1,14	89,34	88,00	87,83	89,82	1M	1.114
29/11/2023	-1,74%	-1,56	88,20	89,75	87,50	89,75	2M	1.536
28/11/2023	-1,11%	-1,01	89,76	90,94	89,00	90,95	1M	1.609
27/11/2023	-1,09%	-1,00	90,77	91,51	90,54	91,92	1M	1.626
24/11/2023	-0,64%	-0,59	91,77	92,50	91,50	92,50	654K	615
23/11/2023	-0,44%	-0,41	92,36	92,60	92,36	93,10	1M	2.526
22/11/2023	-0,67%	-0,63	92,77	92,80	92,68	92,80	2M	582
21/11/2023	-0,10%	-0,09	93,40	93,21	93,20	93,55	371K	450
20/11/2023	-0,23%	-0,22	93,49	93,61	93,40	93,61	620K	649
17/11/2023	-1,05%	-0,99	93,71	94,70	93,50	94,70	1M	2.313
16/11/2023	-0,11%	-0,10	94,70	94,80	94,31	94,80	571K	732
14/11/2023	-0,30%	-0,29	94,80	95,09	94,73	95,10	548K	981
13/11/2023	-0,43%	-0,41	95,09	95,50	94,52	95,98	823K	1.221
10/11/2023	0,69%	0,65	95,50	94,85	94,60	95,59	524K	448
09/11/2023	0,03%	0,03	94,85	95,26	94,75	95,40	259K	829
08/11/2023	-0,62%	-0,59	94,82	95,44	94,82	96,37	477K	1.883
07/11/2023	-0,01%	-0,01	95,41	95,98	95,16	96,60	150K	363
06/11/2023	0,69%	0,65	95,42	94,78	94,00	97,45	2M	1.131
03/11/2023	0,55%	0,52	94,77	95,35	94,66	95,36	81K	122
01/11/2023	-	-	94,25	95,03	94,12	95,03	332K	498

Date,Open,High,Low,Close,Volume
17-May-24,68.91,70.50,68.30,69.28,1089783
16-May-24,71.29,71.41,68.03,68.62,1638700
15-May-24,70.00,71.80,69.01,71.26,1046015
14-May-24,71.65,72.10,69.11,70.30,1006579
13-May-24,72.75,72.87,70.60,71.50,580846
10-May-24,69.64,73.63,69.64,72.98,1511661
09-May-24,70.11,71.42,66.25,69.50,1168565
08-May-24,69.00,71.21,67.90,70.00,1624598
07-May-24,64.24,69.44,64.19,69.00,2917062
06-May-24,63.95,64.70,63.71,64.35,1541924
03-May-24,63.99,64.43,63.14,63.70,1029242
02-May-24,64.83,64.87,63.26,64.00,1028298
30-Apr-24,64.20,65.12,63.47,64.71,1095225
29-Apr-24,64.00,64.00,62.88,63.55,1296146
26-Apr-24,64.01,64.26,62.86,64.26,3873184
25-Apr-24,63.50,65.69,62.99,63.26,3136367
24-Apr-24,64.75,65.70,63.11,63.50,2671407
23-Apr-24,66.50,66.50,64.01,64.30,3838476
22-Apr-24,70.01,70.90,66.16,66.20,3070638
19-Apr-24,70.00,72.98,68.01,70.01,5445053
18-Apr-24,77.78,78.67,76.59,77.26,722564
17-Apr-24,79.78,79.78,77.16,77.77,729635
16-Apr-24,78.15,79.84,78.13,79.27,506780
15-Apr-24,78.75,79.54,77.87,78.15,710622
12-Apr-24,77.86,79.77,77.86,78.74,955997
11-Apr-24,78.60,78.60,77.50,77.86,926927
10-Apr-24,78.40,78.53,77.01,77.72,682899
09-Apr-24,79.00,79.39,77.06,78.33,1414161
08-Apr-24,79.38,80.25,78.71,78.84,1047827
05-Apr-24,80.77,80.77,78.33,79.50,1645319
04-Apr-24,80.54,80.78,79.33,80.77,1424241
03-Apr-24,80.37,81.05,79.00,80.55,538444
02-Apr-24,79.64,80.35,78.80,80.02,861779
01-Apr-24,78.79,80.21,77.30,79.64,1161983
28-Mar-24,79.14,80.43,78.55,80.23,1190745
27-Mar-24,78.85,79.34,78.23,78.98,581211
26-Mar-24,77.99,78.95,77.39,78.22,926337
25-Mar-24,78.50,78.50,77.52,77.70,586663
22-Mar-24,77.50,78.98,77.36,78.47,1163147
21-Mar-24,77.70,78.00,77.21,77.50,808218
20-Mar-24,76.14,77.69,76.06,76.84,1486546
19-Mar-24,74.34,75.80,73.80,75.80,1081388
18-Mar-24,74.21,75.05,73.54,74.18,1929724
15-Mar-24,74.83,75.73,74.00,74.01,2138509
14-Mar-24,74.99,75.00,74.30,74.90,1274307
13-Mar-24,75.80,75.80,74.15,75.08,2112450
12-Mar-24,77.90,77.90,74.52,75.85,2067010
11-Mar-24,77.86,78.28,77.31,77.89,577589
08-Mar-24,77.90,79.20,77.20,77.86,670422
07-Mar-24,79.76,80.36,77.26,77.95,1431899
06-Mar-24,76.98,80.55,76.60,79.60,3120141
05-Mar-24,76.50,77.68,76.44,76.90,976795
04-Mar-24,77.37,77.61,75.83,76.50,1048587
01-Mar-24,74.29,78.74,73.21,77.37,2373481
29-Feb-24,73.28,75.94,73.01,75.68,1605509
28-Feb-24,75.61,75.61,72.37,73.31,3403613
27-Feb-24,78.26,78.26,74.83,75.09,2607181
26-Feb-24,78.94,78.97,77.85,78.26,1729808
23-Feb-24,77.75,80.25,77.20,79.13,2790916
22-Feb-24,79.50,79.62,78.02,78.11,1720676
21-Feb-24,79.75,80.15,79.03,79.65,947987
20-Feb-24,80.80,80.80,79.69,79.92,1761610
19-Feb-24,83.18,83.26,80.27,80.82,1880853
16-Feb-24,84.99,85.68,81.99,83.26,3289650
15-Feb-24,87.00,87.00,84.00,84.99,3436234
14-Feb-24,87.70,87.70,86.89,87.01,849053
09-Feb-24,87.55,88.12,87.55,87.70,457509
08-Feb-24,88.70,89.27,87.61,87.69,702477
07-Feb-24,89.80,89.80,88.51,88.51,959349
06-Feb-24,90.47,90.95,89.51,89.51,578399
05-Feb-24,90.05,91.08,89.76,90.24,1894524
02-Feb-24,90.75,90.75,89.62,89.92,1113627
01-Feb-24,90.50,90.99,90.50,90.70,685687
31-Jan-24,91.90,92.00,91.49,91.57,813151
30-Jan-24,91.49,92.07,91.35,91.90,579403
29-Jan-24,91.95,91.95,91.03,91.40,287415
26-Jan-24,90.99,91.95,90.60,91.75,1466642
25-Jan-24,92.05,92.05,89.90,90.99,1353138
24-Jan-24,91.42,92.05,91.42,91.92,1244986
23-Jan-24,91.97,92.44,91.37,91.42,1106283
22-Jan-24,93.02,93.12,91.57,91.98,1187656
19-Jan-24,93.00,93.56,92.80,92.95,524279
18-Jan-24,94.30,94.30,93.11,93.22,459636
17-Jan-24,94.54,94.54,93.11,94.36,951699
16-Jan-24,95.60,95.98,94.12,94.54,498306
15-Jan-24,95.37,96.34,95.14,95.54,1768548
12-Jan-24,95.92,95.92,94.66,95.37,429768
11-Jan-24,93.76,95.89,93.63,95.21,1470853
10-Jan-24,93.41,95.65,93.41,93.76,420741
09-Jan-24,93.87,94.22,92.59,93.33,751269
08-Jan-24,94.05,95.51,93.51,93.87,528104
05-Jan-24,96.00,96.19,94.02,94.05,588790
04-Jan-24,96.46,96.46,94.41,95.01,635271
03-Jan-24,94.62,96.49,94.00,96.25,863512
02-Jan-24,94.79,95.88,94.00,94.00,342586
28-Dec-23,92.05,95.90,92.00,95.89,1791174
27-Dec-23,91.98,93.67,91.51,93.27,1030818
26-Dec-23,91.99,92.30,90.77,91.49,860138
22-Dec-23,91.50,91.95,90.46,91.67,452519
21-Dec-23,90.45,91.88,90.22,91.50,854783
20-Dec-23,92.90,92.90,90.12,90.21,1093775
19-Dec-23,93.20,93.20,92.06,92.24,328777
18-Dec-23,93.57,93.57,91.65,92.89,418648
15-Dec-23,94.18,94.20,92.19,92.72,997454
14-Dec-23,89.65,94.47,88.50,94.20,2151981
13-Dec-23,91.40,92.00,88.55,89.61,829023
12-Dec-23,91.80,91.80,90.58,91.40,212456
11-Dec-23,90.96,92.80,90.20,91.00,761068
08-Dec-23,89.90,91.88,89.85,90.95,584648
07-Dec-23,90.99,90.99,89.70,89.71,623363
06-Dec-23,87.69,96.44,87.68,91.00,3918028
05-Dec-23,88.21,88.43,87.31,87.69,224835
04-Dec-23,88.71,89.97,87.16,88.21,829389
01-Dec-23,88.25,89.58,88.25,88.70,760680
30-Nov-23,88.00,89.82,87.83,89.34,1325276
29-Nov-23,89.75,89.75,87.50,88.20,1863566
28-Nov-23,90.94,90.95,89.00,89.76,1461349
27-Nov-23,91.51,91.92,90.54,90.77,1104026
24-Nov-23,92.50,92.50,91.50,91.77,653796
23-Nov-23,92.60,93.10,92.36,92.36,1277585
22-Nov-23,92.80,92.80,92.68,92.77,1713263
21-Nov-23,93.21,93.55,93.20,93.40,371167
20-Nov-23,93.61,93.61,93.40,93.49,619651
17-Nov-23,94.70,94.70,93.50,93.71,1119294
16-Nov-23,94.80,94.80,94.31,94.70,571240
14-Nov-23,95.09,95.10,94.73,94.80,547823
13-Nov-23,95.50,95.98,94.52,95.09,822865
10-Nov-23,94.85,95.59,94.60,95.50,524255
09-Nov-23,95.26,95.40,94.75,94.85,258556
08-Nov-23,95.44,96.37,94.82,94.82,476715
07-Nov-23,95.98,96.60,95.16,95.41,150456
06-Nov-23,94.78,97.45,94.00,95.42,1745610
03-Nov-23,95.35,95.36,94.66,94.77,81426
01-Nov-23,95.03,95.03,94.12,94.25,332213

*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: VCRA11