Cotação atual, histórico e gráfico do papel: V1IP34

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 V1IP34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/08/2022	2,04%	0,51	25,49	24,28	24,28	25,49	138K	15
18/08/2022	-1,42%	-0,36	24,98	24,80	24,80	24,98	74	3
16/08/2022	4,58%	1,11	25,34	25,34	25,34	25,34	21K	3
12/08/2022	-4,98%	-1,27	24,23	24,23	24,23	24,23	48	1
09/08/2022	-0,55%	-0,14	25,50	25,50	25,50	25,50	51	1
05/08/2022	0,94%	0,24	25,64	25,64	25,64	25,64	25	1
03/08/2022	7,31%	1,73	25,40	25,40	25,40	25,40	24K	1
02/08/2022	3,00%	0,69	23,67	24,21	23,67	24,21	31K	4
01/08/2022	-2,63%	-0,62	22,98	23,48	22,82	23,48	121K	11
29/07/2022	-4,22%	-1,04	23,60	23,71	23,41	23,71	3K	4
28/07/2022	-3,71%	-0,95	24,64	24,40	24,40	24,75	41K	11

27/07/2022	0,63%	0,16	25,59	25,59	25,59	25,59	179	1
26/07/2022	-1,24%	-0,32	25,43	25,47	25,43	25,55	102K	7
25/07/2022	-4,63%	-1,25	25,75	25,62	25,62	25,75	926	2
21/07/2022	-0,07%	-0,02	27,00	27,00	27,00	27,00	14K	1
20/07/2022	0,00%	0,00	27,02	27,02	27,02	27,02	27	1
19/07/2022	0,37%	0,10	27,02	26,98	26,98	27,02	81	3
18/07/2022	2,32%	0,61	26,92	27,00	26,92	27,00	30K	4
14/07/2022	-2,70%	-0,73	26,31	26,31	26,31	26,31	30K	1
13/07/2022	1,54%	0,41	27,04	27,31	27,04	27,31	33K	2
12/07/2022	0,11%	0,03	26,63	26,04	26,04	26,98	16K	5
08/07/2022	3,26%	0,84	26,60	26,60	26,60	26,60	27K	1
30/06/2022	-2,16%	-0,57	25,76	25,05	25,05	25,77	668	13
29/06/2022	-1,09%	-0,29	26,33	26,33	26,33	26,33	21K	1
28/06/2022	-4,66%	-1,30	26,62	26,62	26,62	26,62	106	1
27/06/2022	-3,96%	-1,15	27,92	27,92	27,92	27,92	19K	1
24/06/2022	1,29%	0,37	29,07	28,80	28,80	29,07	4K	3
23/06/2022	6,41%	1,73	28,70	28,70	28,70	28,70	28	1
22/06/2022	-3,64%	-1,02	26,97	26,87	26,40	26,97	374K	27
21/06/2022	4,21%	1,13	27,99	28,26	27,99	28,48	92K	7
20/06/2022	0,00%	0,00	26,86	26,86	26,86	26,86	26	1
17/06/2022	-1,97%	-0,54	26,86	27,02	26,86	27,02	161	2
15/06/2022	-0,90%	-0,25	27,40	27,40	27,40	27,40	438	3
14/06/2022	9,85%	2,48	27,65	25,38	25,38	27,90	6K	7
13/06/2022	-4,04%	-1,06	25,17	25,17	25,17	25,17	25	1
10/06/2022	-0,83%	-0,22	26,23	26,10	26,10	26,23	3K	2
08/06/2022	6,31%	1,57	26,45	27,00	26,45	27,00	69K	3
07/06/2022	13,71%	3,00	24,88	23,79	23,79	24,88	337	4
01/06/2022	-0,32%	-0,07	21,88	21,74	21,74	21,88	2K	2
31/05/2022	1,95%	0,42	21,95	21,87	21,87	21,98	1K	6
27/05/2022	14,52%	2,73	21,53	21,21	21,21	21,53	3K	4
24/05/2022	-9,62%	-2,00	18,80	18,94	18,80	18,94	451	3
23/05/2022	-0,95%	-0,20	20,80	20,80	20,80	20,80	8K	1
20/05/2022	-0,24%	-0,05	21,00	21,00	21,00	21,00	8K	1
19/05/2022	0,05%	0,01	21,05	21,19	21,05	21,19	28K	3
18/05/2022	0,48%	0,10	21,04	21,04	21,04	21,04	2K	1
17/05/2022	0,19%	0,04	20,94	20,90	20,90	21,92	277	3
13/05/2022	10,82%	2,04	20,90	20,65	20,65	21,06	3K	4
12/05/2022	-0,89%	-0,17	18,86	18,79	18,79	18,86	4K	2
11/05/2022	0,00%	0,00	19,03	19,03	19,03	19,03	19	1
10/05/2022	-7,26%	-1,49	19,03	18,71	18,71	19,03	8K	2
04/05/2022	1,84%	0,37	20,52	20,14	20,09	20,52	8K	3
03/05/2022	1,87%	0,37	20,15	20,37	20,11	20,37	8K	3
02/05/2022	4,66%	0,88	19,78	19,65	19,56	19,78	2K	23
29/04/2022	6,42%	1,14	18,90	19,28	18,90	19,38	18K	4
27/04/2022	4,29%	0,73	17,76	17,76	17,76	17,76	71	1
26/04/2022	0,59%	0,10	17,03	17,03	17,03	17,03	85	1
25/04/2022	-0,76%	-0,13	16,93	16,60	16,60	16,93	66	2
20/04/2022	-3,07%	-0,54	17,06	17,07	17,06	17,07	1K	4
19/04/2022	-1,23%	-0,22	17,60	17,29	17,29	17,60	52	2
18/04/2022	-1,60%	-0,29	17,82	17,99	17,50	17,99	565	4
14/04/2022	-1,74%	-0,32	18,11	18,51	18,11	18,51	15K	8
13/04/2022	-1,86%	-0,35	18,43	17,99	17,99	18,85	7K	4
12/04/2022	-1,98%	-0,38	18,78	18,78	18,78	18,78	18	1
11/04/2022	0,63%	0,12	19,16	19,16	19,16	19,16	19	1
08/04/2022	-4,32%	-0,86	19,04	19,90	19,04	19,90	21K	9
07/04/2022	-6,92%	-1,48	19,90	19,96	19,90	19,98	36K	8
06/04/2022	-2,11%	-0,46	21,38	21,38	21,38	21,38	37K	1
05/04/2022	-2,33%	-0,52	21,84	21,84	21,84	21,84	218	1
04/04/2022	2,38%	0,52	22,36	22,36	22,36	22,36	3K	1
01/04/2022	2,49%	0,53	21,84	21,74	21,74	21,84	26K	3
31/03/2022	-4,61%	-1,03	21,31	21,39	21,31	21,39	190K	6
30/03/2022	1,96%	0,43	22,34	22,60	22,34	22,60	1K	2
28/03/2022	0,23%	0,05	21,91	21,46	21,46	22,00	12K	4
25/03/2022	-4,21%	-0,96	21,86	22,39	21,86	22,39	31K	2
24/03/2022	0,75%	0,17	22,82	22,20	22,20	22,82	14K	5
23/03/2022	-1,69%	-0,39	22,65	22,65	22,65	22,65	113	1
22/03/2022	6,27%	1,36	23,04	22,11	22,11	23,55	10K	21
21/03/2022	-0,96%	-0,21	21,68	20,93	20,93	21,68	35K	3
18/03/2022	13,48%	2,60	21,89	19,81	19,81	21,89	65K	15
17/03/2022	15,86%	2,64	19,29	19,35	19,23	19,52	58K	14
15/03/2022	4,39%	0,70	16,65	15,38	15,38	16,65	31K	8
14/03/2022	-4,32%	-0,72	15,95	16,00	15,26	16,00	76K	21
11/03/2022	-8,51%	-1,55	16,67	17,86	16,58	17,86	109K	17
10/03/2022	-9,58%	-1,93	18,22	19,34	18,03	19,34	5K	5
09/03/2022	3,76%	0,73	20,15	19,92	19,86	20,15	1K	5
08/03/2022	0,88%	0,17	19,42	18,67	18,67	19,42	7K	2
07/03/2022	-0,72%	-0,14	19,25	19,00	18,81	19,39	35K	14
04/03/2022	-6,28%	-1,30	19,39	20,75	19,39	20,75	73K	9
03/03/2022	-6,46%	-1,43	20,69	20,47	20,47	20,69	61K	5
02/03/2022	-4,28%	-0,99	22,12	22,24	22,12	22,24	37K	2
25/02/2022	2,35%	0,53	23,11	22,50	21,96	23,24	44K	9
24/02/2022	3,58%	0,78	22,58	21,00	20,41	22,58	124K	11
23/02/2022	-19,26%	-5,20	21,80	22,10	21,40	22,37	209K	29
17/02/2022	2,27%	0,60	27,00	27,00	27,00	27,00	1K	1
15/02/2022	4,60%	1,16	26,40	25,61	25,61	26,44	61K	4
14/02/2022	-3,66%	-0,96	25,24	24,96	24,96	25,24	706	2
10/02/2022	0,42%	0,11	26,20	26,20	26,20	26,20	26	1
09/02/2022	6,32%	1,55	26,09	25,99	25,94	26,09	28K	4
08/02/2022	3,02%	0,72	24,54	24,19	24,19	24,62	17K	3
07/02/2022	0,00%	0,00	23,82	23,82	23,82	23,82	5K	1
02/02/2022	-3,91%	-0,97	23,82	23,97	23,82	23,97	71	3
01/02/2022	1,06%	0,26	24,79	25,16	24,79	25,16	269K	2
31/01/2022	11,40%	2,51	24,53	24,53	24,53	24,53	9K	1
28/01/2022	0,92%	0,20	22,02	21,82	21,07	22,02	22K	4
27/01/2022	-8,43%	-2,01	21,82	22,50	21,82	22,50	3K	3
26/01/2022	-0,17%	-0,04	23,83	23,87	23,83	23,87	262	2
25/01/2022	0,93%	0,22	23,87	23,56	23,53	23,87	4K	6
24/01/2022	-2,03%	-0,49	23,65	23,65	23,65	23,65	94	1
21/01/2022	-5,04%	-1,28	24,14	25,27	24,14	25,27	26K	2
20/01/2022	-2,08%	-0,54	25,42	25,64	25,42	26,32	39K	6
19/01/2022	1,09%	0,28	25,96	25,96	25,96	25,96	129	1
18/01/2022	-2,10%	-0,55	25,68	25,68	25,68	25,68	17K	2
17/01/2022	3,43%	0,87	26,23	26,18	26,18	26,23	52	2
14/01/2022	0,08%	0,02	25,36	25,50	25,36	25,74	333	3
13/01/2022	-3,13%	-0,82	25,34	25,34	25,34	25,34	101	1
11/01/2022	4,31%	1,08	26,16	25,99	25,99	26,22	7K	7
10/01/2022	0,48%	0,12	25,08	25,08	25,08	25,54	144K	17
07/01/2022	5,85%	1,38	24,96	24,64	24,64	25,62	315K	24
06/01/2022	6,70%	1,48	23,58	23,27	23,27	23,59	83K	9
05/01/2022	-3,20%	-0,73	22,10	22,77	22,10	22,87	204K	9
04/01/2022	-4,12%	-0,98	22,83	22,83	22,83	22,83	237K	2
03/01/2022	0,21%	0,05	23,81	23,81	23,81	23,81	23	1
30/12/2021	8,99%	1,96	23,76	23,42	23,42	23,93	821K	323
29/12/2021	-0,05%	-0,01	21,80	21,76	21,73	22,06	50K	10
28/12/2021	-6,76%	-1,58	21,81	22,05	21,81	22,05	110K	4
27/12/2021	-2,74%	-0,66	23,39	23,39	23,39	23,39	23	1
22/12/2021	5,25%	1,20	24,05	24,05	24,05	24,05	60K	1
20/12/2021	-4,59%	-1,10	22,85	23,40	22,85	23,40	9K	3
17/12/2021	-0,50%	-0,12	23,95	23,95	23,95	23,95	263	1
16/12/2021	-2,87%	-0,71	24,07	24,78	24,07	25,60	129K	9
15/12/2021	-2,06%	-0,52	24,78	24,78	24,78	24,78	619	1
14/12/2021	1,20%	0,30	25,30	24,90	24,90	25,30	5K	2
13/12/2021	-	-	25,00	25,00	25,00	25,00	500	1

Date,Open,High,Low,Close,Volume
19-Aug-22,24.28,25.49,24.28,25.49,138031
18-Aug-22,24.80,24.98,24.80,24.98,74
16-Aug-22,25.34,25.34,25.34,25.34,20829
12-Aug-22,24.23,24.23,24.23,24.23,48
09-Aug-22,25.50,25.50,25.50,25.50,51
05-Aug-22,25.64,25.64,25.64,25.64,25
03-Aug-22,25.40,25.40,25.40,25.40,23876
02-Aug-22,24.21,24.21,23.67,23.67,31255
01-Aug-22,23.48,23.48,22.82,22.98,120548
29-Jul-22,23.71,23.71,23.41,23.60,2631
28-Jul-22,24.40,24.75,24.40,24.64,41429
27-Jul-22,25.59,25.59,25.59,25.59,179
26-Jul-22,25.47,25.55,25.43,25.43,101803
25-Jul-22,25.62,25.75,25.62,25.75,926
21-Jul-22,27.00,27.00,27.00,27.00,14310
20-Jul-22,27.02,27.02,27.02,27.02,27
19-Jul-22,26.98,27.02,26.98,27.02,81
18-Jul-22,27.00,27.00,26.92,26.92,29666
14-Jul-22,26.31,26.31,26.31,26.31,29730
13-Jul-22,27.31,27.31,27.04,27.04,32880
12-Jul-22,26.04,26.98,26.04,26.63,16007
08-Jul-22,26.60,26.60,26.60,26.60,27398
30-Jun-22,25.05,25.77,25.05,25.76,668
29-Jun-22,26.33,26.33,26.33,26.33,21327
28-Jun-22,26.62,26.62,26.62,26.62,106
27-Jun-22,27.92,27.92,27.92,27.92,18706
24-Jun-22,28.80,29.07,28.80,29.07,4031
23-Jun-22,28.70,28.70,28.70,28.70,28
22-Jun-22,26.87,26.97,26.40,26.97,374337
21-Jun-22,28.26,28.48,27.99,27.99,92284
20-Jun-22,26.86,26.86,26.86,26.86,26
17-Jun-22,27.02,27.02,26.86,26.86,161
15-Jun-22,27.40,27.40,27.40,27.40,438
14-Jun-22,25.38,27.90,25.38,27.65,6243
13-Jun-22,25.17,25.17,25.17,25.17,25
10-Jun-22,26.10,26.23,26.10,26.23,3146
08-Jun-22,27.00,27.00,26.45,26.45,69087
07-Jun-22,23.79,24.88,23.79,24.88,337
01-Jun-22,21.74,21.88,21.74,21.88,2185
31-May-22,21.87,21.98,21.87,21.95,1424
27-May-22,21.21,21.53,21.21,21.53,3333
24-May-22,18.94,18.94,18.80,18.80,451
23-May-22,20.80,20.80,20.80,20.80,7696
20-May-22,21.00,21.00,21.00,21.00,7770
19-May-22,21.19,21.19,21.05,21.05,27962
18-May-22,21.04,21.04,21.04,21.04,2314
17-May-22,20.90,21.92,20.90,20.94,277
13-May-22,20.65,21.06,20.65,20.90,2731
12-May-22,18.79,18.86,18.79,18.86,3776
11-May-22,19.03,19.03,19.03,19.03,19
10-May-22,18.71,19.03,18.71,19.03,8073
04-May-22,20.14,20.52,20.09,20.52,8464
03-May-22,20.37,20.37,20.11,20.15,7697
02-May-22,19.65,19.78,19.56,19.78,1746
29-Apr-22,19.28,19.38,18.90,18.90,17735
27-Apr-22,17.76,17.76,17.76,17.76,71
26-Apr-22,17.03,17.03,17.03,17.03,85
25-Apr-22,16.60,16.93,16.60,16.93,66
20-Apr-22,17.07,17.07,17.06,17.06,1091
19-Apr-22,17.29,17.60,17.29,17.60,52
18-Apr-22,17.99,17.99,17.50,17.82,565
14-Apr-22,18.51,18.51,18.11,18.11,15318
13-Apr-22,17.99,18.85,17.99,18.43,7359
12-Apr-22,18.78,18.78,18.78,18.78,18
11-Apr-22,19.16,19.16,19.16,19.16,19
08-Apr-22,19.90,19.90,19.04,19.04,21380
07-Apr-22,19.96,19.98,19.90,19.90,35919
06-Apr-22,21.38,21.38,21.38,21.38,37415
05-Apr-22,21.84,21.84,21.84,21.84,218
04-Apr-22,22.36,22.36,22.36,22.36,2683
01-Apr-22,21.74,21.84,21.74,21.84,25522
31-Mar-22,21.39,21.39,21.31,21.31,190100
30-Mar-22,22.60,22.60,22.34,22.34,1348
28-Mar-22,21.46,22.00,21.46,21.91,11925
25-Mar-22,22.39,22.39,21.86,21.86,31063
24-Mar-22,22.20,22.82,22.20,22.82,14253
23-Mar-22,22.65,22.65,22.65,22.65,113
22-Mar-22,22.11,23.55,22.11,23.04,9625
21-Mar-22,20.93,21.68,20.93,21.68,34804
18-Mar-22,19.81,21.89,19.81,21.89,65046
17-Mar-22,19.35,19.52,19.23,19.29,58122
15-Mar-22,15.38,16.65,15.38,16.65,30622
14-Mar-22,16.00,16.00,15.26,15.95,75892
11-Mar-22,17.86,17.86,16.58,16.67,109206
10-Mar-22,19.34,19.34,18.03,18.22,5418
09-Mar-22,19.92,20.15,19.86,20.15,1308
08-Mar-22,18.67,19.42,18.67,19.42,7398
07-Mar-22,19.00,19.39,18.81,19.25,35397
04-Mar-22,20.75,20.75,19.39,19.39,72569
03-Mar-22,20.47,20.69,20.47,20.69,60899
02-Mar-22,22.24,22.24,22.12,22.12,36731
25-Feb-22,22.50,23.24,21.96,23.11,44402
24-Feb-22,21.00,22.58,20.41,22.58,124162
23-Feb-22,22.10,22.37,21.40,21.80,209414
17-Feb-22,27.00,27.00,27.00,27.00,1080
15-Feb-22,25.61,26.44,25.61,26.40,61482
14-Feb-22,24.96,25.24,24.96,25.24,706
10-Feb-22,26.20,26.20,26.20,26.20,26
09-Feb-22,25.99,26.09,25.94,26.09,28313
08-Feb-22,24.19,24.62,24.19,24.54,16751
07-Feb-22,23.82,23.82,23.82,23.82,4764
02-Feb-22,23.97,23.97,23.82,23.82,71
01-Feb-22,25.16,25.16,24.79,24.79,269394
31-Jan-22,24.53,24.53,24.53,24.53,8757
28-Jan-22,21.82,22.02,21.07,22.02,22061
27-Jan-22,22.50,22.50,21.82,21.82,3411
26-Jan-22,23.87,23.87,23.83,23.83,262
25-Jan-22,23.56,23.87,23.53,23.87,4032
24-Jan-22,23.65,23.65,23.65,23.65,94
21-Jan-22,25.27,25.27,24.14,24.14,25693
20-Jan-22,25.64,26.32,25.42,25.42,39291
19-Jan-22,25.96,25.96,25.96,25.96,129
18-Jan-22,25.68,25.68,25.68,25.68,17025
17-Jan-22,26.18,26.23,26.18,26.23,52
14-Jan-22,25.50,25.74,25.36,25.36,333
13-Jan-22,25.34,25.34,25.34,25.34,101
11-Jan-22,25.99,26.22,25.99,26.16,6622
10-Jan-22,25.08,25.54,25.08,25.08,143703
07-Jan-22,24.64,25.62,24.64,24.96,314634
06-Jan-22,23.27,23.59,23.27,23.58,82881
05-Jan-22,22.77,22.87,22.10,22.10,203705
04-Jan-22,22.83,22.83,22.83,22.83,237386
03-Jan-22,23.81,23.81,23.81,23.81,23
30-Dec-21,23.42,23.93,23.42,23.76,821410
29-Dec-21,21.76,22.06,21.73,21.80,50029
28-Dec-21,22.05,22.05,21.81,21.81,109831
27-Dec-21,23.39,23.39,23.39,23.39,23
22-Dec-21,24.05,24.05,24.05,24.05,60125
20-Dec-21,23.40,23.40,22.85,22.85,9371
17-Dec-21,23.95,23.95,23.95,23.95,263
16-Dec-21,24.78,25.60,24.07,24.07,128915
15-Dec-21,24.78,24.78,24.78,24.78,619
14-Dec-21,24.90,25.30,24.90,25.30,5109
13-Dec-21,25.00,25.00,25.00,25.00,500

*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: V1IP34