Cotação atual, histórico e gráfico do papel: V1OD34

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 V1OD34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
28/08/2025	-1,84%	-0,60	32,04	32,08	31,98	32,25	7K	11
27/08/2025	2,32%	0,74	32,64	32,31	32,31	32,64	9K	7
26/08/2025	-0,34%	-0,11	31,90	32,34	31,90	32,34	1K	5
25/08/2025	-1,48%	-0,48	32,01	32,50	32,01	32,50	3K	4
22/08/2025	0,28%	0,09	32,49	32,65	32,34	32,65	14K	21
21/08/2025	-0,37%	-0,12	32,40	32,31	32,31	32,40	2K	8
20/08/2025	1,31%	0,42	32,52	32,43	32,43	32,58	6K	7

19/08/2025	1,04%	0,33	32,10	32,03	32,03	32,22	2K	7
18/08/2025	1,05%	0,33	31,77	31,52	31,41	31,85	18K	32
15/08/2025	0,10%	0,03	31,44	31,41	31,38	31,44	18K	6
14/08/2025	0,29%	0,09	31,41	31,32	31,26	31,52	4K	4
13/08/2025	0,74%	0,23	31,32	31,37	31,32	31,50	5K	5
12/08/2025	-0,89%	-0,28	31,09	31,38	31,09	31,38	5K	18
11/08/2025	1,52%	0,47	31,37	30,40	30,40	31,37	639	3
08/08/2025	1,48%	0,45	30,90	30,69	30,69	30,96	6K	7
07/08/2025	-1,46%	-0,45	30,45	31,21	30,06	31,21	7K	29
06/08/2025	1,08%	0,33	30,90	30,14	30,14	31,47	5K	6
05/08/2025	0,69%	0,21	30,57	30,15	30,15	30,57	8K	8
04/08/2025	0,20%	0,06	30,36	30,05	30,05	30,51	4K	21
01/08/2025	-3,41%	-1,07	30,30	31,37	30,15	31,37	6K	7
31/07/2025	1,32%	0,41	31,37	30,26	29,98	31,37	18K	13
30/07/2025	0,49%	0,15	30,96	30,27	30,27	31,03	987	7
29/07/2025	-1,44%	-0,45	30,81	31,46	30,66	31,46	7K	18
28/07/2025	-2,01%	-0,64	31,26	31,96	31,02	31,96	7K	12
25/07/2025	-0,16%	-0,05	31,90	31,47	31,44	31,90	10K	8
24/07/2025	3,06%	0,95	31,95	30,38	30,38	32,31	447	9
23/07/2025	-1,68%	-0,53	31,00	31,32	31,00	31,32	9K	19
22/07/2025	1,84%	0,57	31,53	31,22	31,22	31,53	9K	31
21/07/2025	1,08%	0,33	30,96	30,63	30,63	31,11	7K	7
18/07/2025	0,69%	0,21	30,63	30,63	30,39	30,63	8K	12
17/07/2025	-0,43%	-0,13	30,42	30,63	30,24	30,63	4K	11
16/07/2025	1,43%	0,43	30,55	30,33	30,33	30,63	5K	10
15/07/2025	-1,12%	-0,34	30,12	29,85	29,85	30,21	10K	29
14/07/2025	1,63%	0,49	30,46	30,54	30,27	30,54	5K	10
11/07/2025	-1,09%	-0,33	29,97	30,33	29,97	30,33	2K	9
10/07/2025	2,33%	0,69	30,30	30,19	30,15	30,63	8K	10
09/07/2025	0,07%	0,02	29,61	29,79	29,58	29,79	32K	18
08/07/2025	-1,20%	-0,36	29,59	29,95	29,49	29,95	6K	71
07/07/2025	1,42%	0,42	29,95	29,97	29,91	30,12	9K	10
04/07/2025	0,82%	0,24	29,53	29,59	28,85	29,59	2K	7
03/07/2025	1,70%	0,49	29,29	29,49	29,29	29,49	793	4
02/07/2025	-3,13%	-0,93	28,80	29,01	28,80	29,19	7K	11
01/07/2025	2,59%	0,75	29,73	29,31	29,31	29,75	53K	31
27/06/2025	-1,23%	-0,36	28,98	29,34	28,81	29,34	3K	13
26/06/2025	1,56%	0,45	29,34	29,00	29,00	29,37	6K	27
25/06/2025	0,42%	0,12	28,89	28,69	28,62	28,89	2K	6
24/06/2025	2,79%	0,78	28,77	27,99	27,99	28,77	4K	7
23/06/2025	-0,74%	-0,21	27,99	27,63	27,63	28,08	64K	18
20/06/2025	2,06%	0,57	28,20	28,65	28,02	28,65	12K	24
18/06/2025	-0,54%	-0,15	27,63	27,24	27,24	27,87	2K	4
17/06/2025	-1,17%	-0,33	27,78	28,38	27,65	28,38	9K	17
16/06/2025	1,30%	0,36	28,11	28,00	28,00	28,44	12K	14
13/06/2025	-0,50%	-0,14	27,75	27,89	27,66	27,91	4K	13
12/06/2025	2,69%	0,73	27,89	27,16	27,16	27,89	8K	32
11/06/2025	-1,56%	-0,43	27,16	27,59	27,12	27,59	3K	13
10/06/2025	-0,76%	-0,21	27,59	27,46	27,33	27,59	3K	7
09/06/2025	0,80%	0,22	27,80	27,58	27,54	27,80	10K	15
06/06/2025	-0,86%	-0,24	27,58	28,29	27,57	28,29	1K	7
05/06/2025	0,14%	0,04	27,82	27,78	27,63	27,82	13K	15
04/06/2025	-4,83%	-1,41	27,78	28,77	27,78	29,69	175K	34
03/06/2025	-1,08%	-0,32	29,19	29,69	29,10	29,69	4K	26
02/06/2025	0,27%	0,08	29,51	29,69	29,43	29,69	2K	8
30/05/2025	0,38%	0,11	29,43	28,78	28,78	29,67	4K	15
29/05/2025	-0,31%	-0,09	29,32	29,41	29,24	29,64	5K	10
28/05/2025	-0,61%	-0,18	29,41	29,43	29,41	29,73	4K	10
27/05/2025	-1,60%	-0,48	29,59	29,99	29,10	29,99	14K	14
26/05/2025	1,31%	0,39	30,07	29,68	29,68	30,09	5K	14
23/05/2025	-0,37%	-0,11	29,68	30,30	29,20	30,30	7K	18
22/05/2025	0,91%	0,27	29,79	29,61	29,49	29,97	6K	17
21/05/2025	0,41%	0,12	29,52	28,81	28,81	29,61	6K	44
20/05/2025	8,09%	2,20	29,40	27,21	27,21	29,40	78K	73
19/05/2025	1,72%	0,46	27,20	27,09	27,05	27,21	20K	14
16/05/2025	1,91%	0,50	26,74	26,44	26,44	26,74	31K	18
15/05/2025	3,39%	0,86	26,24	26,75	25,86	26,75	6K	12
14/05/2025	-0,35%	-0,09	25,38	25,94	25,20	25,94	1K	27
13/05/2025	-1,39%	-0,36	25,47	26,04	25,35	26,04	3K	20
12/05/2025	-2,27%	-0,60	25,83	26,20	25,75	26,20	13K	25
09/05/2025	-4,86%	-1,35	26,43	26,32	26,10	26,48	29K	35
08/05/2025	2,55%	0,69	27,78	26,66	26,25	27,78	6K	20
07/05/2025	-1,85%	-0,51	27,09	27,78	27,09	27,78	4K	13
06/05/2025	1,32%	0,36	27,60	27,42	27,42	27,91	24K	14
05/05/2025	-0,66%	-0,18	27,24	27,41	26,85	27,41	4K	10
02/05/2025	1,07%	0,29	27,42	27,37	27,12	27,42	8K	40
30/04/2025	0,37%	0,10	27,13	27,46	27,13	27,69	29K	15
29/04/2025	-0,22%	-0,06	27,03	27,13	26,82	27,27	5K	20
28/04/2025	3,63%	0,95	27,09	26,67	26,61	27,10	2K	11
25/04/2025	-0,65%	-0,17	26,14	26,58	26,14	26,61	3K	11
24/04/2025	-1,24%	-0,33	26,31	26,91	26,18	26,91	3K	13
23/04/2025	-2,52%	-0,69	26,64	26,99	26,36	26,99	7K	25
22/04/2025	1,07%	0,29	27,33	27,45	27,27	27,60	4K	12
17/04/2025	0,86%	0,23	27,04	27,01	27,01	27,35	48K	12
16/04/2025	-0,26%	-0,07	26,81	27,09	26,81	27,33	5K	22
15/04/2025	1,90%	0,50	26,88	26,40	26,40	26,89	3K	20
14/04/2025	3,45%	0,88	26,38	26,00	26,00	26,38	6K	14
11/04/2025	2,33%	0,58	25,50	25,40	25,26	25,53	3K	10
10/04/2025	-0,88%	-0,22	24,92	25,25	24,88	25,25	5K	25
09/04/2025	2,28%	0,56	25,14	24,58	24,42	25,14	78K	17
08/04/2025	-0,77%	-0,19	24,58	25,02	24,58	25,14	17K	24
07/04/2025	-0,64%	-0,16	24,77	24,90	24,40	24,92	7K	36
04/04/2025	-5,21%	-1,37	24,93	25,85	24,72	25,89	52K	50
03/04/2025	0,84%	0,22	26,30	26,44	26,20	26,70	7K	14
02/04/2025	-1,17%	-0,31	26,08	26,22	25,77	26,22	14K	36
01/04/2025	-2,26%	-0,61	26,39	27,27	26,34	27,27	7K	26
31/03/2025	-1,10%	-0,30	27,00	27,30	26,81	27,30	3K	5
28/03/2025	3,02%	0,80	27,30	27,23	27,23	27,40	6K	7
27/03/2025	-0,64%	-0,17	26,50	27,06	26,50	27,06	6K	24
26/03/2025	0,34%	0,09	26,67	26,74	26,67	26,84	5K	40
25/03/2025	-0,89%	-0,24	26,58	26,29	26,29	26,85	3K	8
24/03/2025	-3,87%	-1,08	26,82	27,90	26,39	27,90	65K	77
21/03/2025	1,75%	0,48	27,90	27,87	27,82	28,00	118K	10
20/03/2025	-0,33%	-0,09	27,42	27,38	27,31	27,65	5K	22
19/03/2025	-1,86%	-0,52	27,51	28,00	27,51	28,00	66K	61
18/03/2025	0,97%	0,27	28,03	27,99	27,48	28,05	4K	65
17/03/2025	0,95%	0,26	27,76	27,60	27,45	27,99	30K	95
14/03/2025	0,18%	0,05	27,50	27,20	27,20	27,50	15K	5
13/03/2025	2,92%	0,78	27,45	27,26	26,67	27,63	31K	50
12/03/2025	-1,00%	-0,27	26,67	26,94	26,22	26,94	11K	15
11/03/2025	-2,21%	-0,61	26,94	27,00	26,68	27,50	12K	35
10/03/2025	1,89%	0,51	27,55	27,27	27,27	27,68	20K	18
07/03/2025	4,48%	1,16	27,04	25,97	25,97	27,27	21K	70
06/03/2025	-0,15%	-0,04	25,88	25,95	25,71	26,01	9K	17
05/03/2025	-0,12%	-0,03	25,92	25,22	25,22	26,10	21K	20
28/02/2025	1,41%	0,36	25,95	25,85	25,47	25,95	135K	27
27/02/2025	0,79%	0,20	25,59	25,40	25,38	25,59	13K	21
26/02/2025	0,59%	0,15	25,39	25,24	25,07	25,41	5K	26
25/02/2025	1,61%	0,40	25,24	24,74	24,74	25,24	8K	29
24/02/2025	3,50%	0,84	24,84	24,37	24,36	24,84	21K	28
21/02/2025	1,78%	0,42	24,00	23,76	23,60	24,02	25K	20
20/02/2025	-0,46%	-0,11	23,58	23,69	23,45	23,69	7K	28
19/02/2025	-0,96%	-0,23	23,69	23,72	23,46	23,72	20K	31
18/02/2025	0,04%	0,01	23,92	24,15	23,72	24,15	9K	53
17/02/2025	-0,95%	-0,23	23,91	24,13	23,90	24,13	9K	24
14/02/2025	-1,47%	-0,36	24,14	24,50	23,88	24,50	41K	47
13/02/2025	-	-	24,50	24,74	24,30	24,74	2K	21

Date,Open,High,Low,Close,Volume
28-Aug-25,32.08,32.25,31.98,32.04,6643
27-Aug-25,32.31,32.64,32.31,32.64,8707
26-Aug-25,32.34,32.34,31.90,31.90,1059
25-Aug-25,32.50,32.50,32.01,32.01,2978
22-Aug-25,32.65,32.65,32.34,32.49,14394
21-Aug-25,32.31,32.40,32.31,32.40,2299
20-Aug-25,32.43,32.58,32.43,32.52,5914
19-Aug-25,32.03,32.22,32.03,32.10,1769
18-Aug-25,31.52,31.85,31.41,31.77,18143
15-Aug-25,31.41,31.44,31.38,31.44,18346
14-Aug-25,31.32,31.52,31.26,31.41,3516
13-Aug-25,31.37,31.50,31.32,31.32,4840
12-Aug-25,31.38,31.38,31.09,31.09,5305
11-Aug-25,30.40,31.37,30.40,31.37,639
08-Aug-25,30.69,30.96,30.69,30.90,6463
07-Aug-25,31.21,31.21,30.06,30.45,6637
06-Aug-25,30.14,31.47,30.14,30.90,5428
05-Aug-25,30.15,30.57,30.15,30.57,8263
04-Aug-25,30.05,30.51,30.05,30.36,4347
01-Aug-25,31.37,31.37,30.15,30.30,5913
31-Jul-25,30.26,31.37,29.98,31.37,17870
30-Jul-25,30.27,31.03,30.27,30.96,987
29-Jul-25,31.46,31.46,30.66,30.81,7190
28-Jul-25,31.96,31.96,31.02,31.26,7267
25-Jul-25,31.47,31.90,31.44,31.90,9983
24-Jul-25,30.38,32.31,30.38,31.95,447
23-Jul-25,31.32,31.32,31.00,31.00,8853
22-Jul-25,31.22,31.53,31.22,31.53,8508
21-Jul-25,30.63,31.11,30.63,30.96,6612
18-Jul-25,30.63,30.63,30.39,30.63,7946
17-Jul-25,30.63,30.63,30.24,30.42,4434
16-Jul-25,30.33,30.63,30.33,30.55,5222
15-Jul-25,29.85,30.21,29.85,30.12,9858
14-Jul-25,30.54,30.54,30.27,30.46,4589
11-Jul-25,30.33,30.33,29.97,29.97,1741
10-Jul-25,30.19,30.63,30.15,30.30,7529
09-Jul-25,29.79,29.79,29.58,29.61,32042
08-Jul-25,29.95,29.95,29.49,29.59,6138
07-Jul-25,29.97,30.12,29.91,29.95,9169
04-Jul-25,29.59,29.59,28.85,29.53,2298
03-Jul-25,29.49,29.49,29.29,29.29,793
02-Jul-25,29.01,29.19,28.80,28.80,7283
01-Jul-25,29.31,29.75,29.31,29.73,53151
27-Jun-25,29.34,29.34,28.81,28.98,3304
26-Jun-25,29.00,29.37,29.00,29.34,5774
25-Jun-25,28.69,28.89,28.62,28.89,2094
24-Jun-25,27.99,28.77,27.99,28.77,3525
23-Jun-25,27.63,28.08,27.63,27.99,64139
20-Jun-25,28.65,28.65,28.02,28.20,12327
18-Jun-25,27.24,27.87,27.24,27.63,2343
17-Jun-25,28.38,28.38,27.65,27.78,8980
16-Jun-25,28.00,28.44,28.00,28.11,12381
13-Jun-25,27.89,27.91,27.66,27.75,4058
12-Jun-25,27.16,27.89,27.16,27.89,8133
11-Jun-25,27.59,27.59,27.12,27.16,2994
10-Jun-25,27.46,27.59,27.33,27.59,3493
09-Jun-25,27.58,27.80,27.54,27.80,9774
06-Jun-25,28.29,28.29,27.57,27.58,1109
05-Jun-25,27.78,27.82,27.63,27.82,12738
04-Jun-25,28.77,29.69,27.78,27.78,174886
03-Jun-25,29.69,29.69,29.10,29.19,4155
02-Jun-25,29.69,29.69,29.43,29.51,1978
30-May-25,28.78,29.67,28.78,29.43,3882
29-May-25,29.41,29.64,29.24,29.32,4731
28-May-25,29.43,29.73,29.41,29.41,3663
27-May-25,29.99,29.99,29.10,29.59,13760
26-May-25,29.68,30.09,29.68,30.07,4698
23-May-25,30.30,30.30,29.20,29.68,7065
22-May-25,29.61,29.97,29.49,29.79,5513
21-May-25,28.81,29.61,28.81,29.52,6488
20-May-25,27.21,29.40,27.21,29.40,78393
19-May-25,27.09,27.21,27.05,27.20,19698
16-May-25,26.44,26.74,26.44,26.74,31382
15-May-25,26.75,26.75,25.86,26.24,5591
14-May-25,25.94,25.94,25.20,25.38,1220
13-May-25,26.04,26.04,25.35,25.47,3497
12-May-25,26.20,26.20,25.75,25.83,12971
09-May-25,26.32,26.48,26.10,26.43,28592
08-May-25,26.66,27.78,26.25,27.78,5905
07-May-25,27.78,27.78,27.09,27.09,4093
06-May-25,27.42,27.91,27.42,27.60,24367
05-May-25,27.41,27.41,26.85,27.24,4396
02-May-25,27.37,27.42,27.12,27.42,7845
30-Apr-25,27.46,27.69,27.13,27.13,28720
29-Apr-25,27.13,27.27,26.82,27.03,5100
28-Apr-25,26.67,27.10,26.61,27.09,1637
25-Apr-25,26.58,26.61,26.14,26.14,2943
24-Apr-25,26.91,26.91,26.18,26.31,3188
23-Apr-25,26.99,26.99,26.36,26.64,7112
22-Apr-25,27.45,27.60,27.27,27.33,3888
17-Apr-25,27.01,27.35,27.01,27.04,47790
16-Apr-25,27.09,27.33,26.81,26.81,4756
15-Apr-25,26.40,26.89,26.40,26.88,2862
14-Apr-25,26.00,26.38,26.00,26.38,5683
11-Apr-25,25.40,25.53,25.26,25.50,2870
10-Apr-25,25.25,25.25,24.88,24.92,4809
09-Apr-25,24.58,25.14,24.42,25.14,78280
08-Apr-25,25.02,25.14,24.58,24.58,16948
07-Apr-25,24.90,24.92,24.40,24.77,6652
04-Apr-25,25.85,25.89,24.72,24.93,52026
03-Apr-25,26.44,26.70,26.20,26.30,7020
02-Apr-25,26.22,26.22,25.77,26.08,13694
01-Apr-25,27.27,27.27,26.34,26.39,7300
31-Mar-25,27.30,27.30,26.81,27.00,3273
28-Mar-25,27.23,27.40,27.23,27.30,5937
27-Mar-25,27.06,27.06,26.50,26.50,5637
26-Mar-25,26.74,26.84,26.67,26.67,4969
25-Mar-25,26.29,26.85,26.29,26.58,3215
24-Mar-25,27.90,27.90,26.39,26.82,65069
21-Mar-25,27.87,28.00,27.82,27.90,118162
20-Mar-25,27.38,27.65,27.31,27.42,4508
19-Mar-25,28.00,28.00,27.51,27.51,65752
18-Mar-25,27.99,28.05,27.48,28.03,4372
17-Mar-25,27.60,27.99,27.45,27.76,29637
14-Mar-25,27.20,27.50,27.20,27.50,15373
13-Mar-25,27.26,27.63,26.67,27.45,30559
12-Mar-25,26.94,26.94,26.22,26.67,11450
11-Mar-25,27.00,27.50,26.68,26.94,12419
10-Mar-25,27.27,27.68,27.27,27.55,20483
07-Mar-25,25.97,27.27,25.97,27.04,21250
06-Mar-25,25.95,26.01,25.71,25.88,8618
05-Mar-25,25.22,26.10,25.22,25.92,20913
28-Feb-25,25.85,25.95,25.47,25.95,134653
27-Feb-25,25.40,25.59,25.38,25.59,13145
26-Feb-25,25.24,25.41,25.07,25.39,5170
25-Feb-25,24.74,25.24,24.74,25.24,8467
24-Feb-25,24.37,24.84,24.36,24.84,20957
21-Feb-25,23.76,24.02,23.60,24.00,24651
20-Feb-25,23.69,23.69,23.45,23.58,7093
19-Feb-25,23.72,23.72,23.46,23.69,20107
18-Feb-25,24.15,24.15,23.72,23.92,8772
17-Feb-25,24.13,24.13,23.90,23.91,8805
14-Feb-25,24.50,24.50,23.88,24.14,41222
13-Feb-25,24.74,24.74,24.30,24.50,1707

*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: V1OD34