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
22/01/2026	1,41%	0,51	36,60	37,00	36,56	37,40	7K	18
21/01/2026	0,03%	0,01	36,09	36,09	36,06	36,09	3K	5
20/01/2026	0,70%	0,25	36,08	36,28	36,08	36,28	11K	2
19/01/2026	-1,67%	-0,61	35,83	38,00	35,83	38,00	6K	10
16/01/2026	0,44%	0,16	36,44	36,28	36,12	36,49	4K	21
15/01/2026	0,92%	0,33	36,28	36,48	36,01	36,48	26K	9
14/01/2026	1,18%	0,42	35,95	35,96	35,95	36,12	10K	17

13/01/2026	-2,28%	-0,83	35,53	36,36	35,43	36,36	11K	8
12/01/2026	-0,33%	-0,12	36,36	37,00	36,33	37,00	6K	19
09/01/2026	-1,46%	-0,54	36,48	38,48	36,48	38,48	6K	9
08/01/2026	-1,12%	-0,42	37,02	37,52	37,02	37,52	2K	10
07/01/2026	2,30%	0,84	37,44	37,12	37,12	37,76	3K	22
06/01/2026	0,22%	0,08	36,60	36,68	36,28	36,80	218K	11
05/01/2026	1,22%	0,44	36,52	36,08	36,08	36,84	5K	8
02/01/2026	-0,99%	-0,36	36,08	36,44	36,08	36,52	10K	10
30/12/2025	-0,11%	-0,04	36,44	36,56	36,36	36,60	61K	7
29/12/2025	0,83%	0,30	36,48	37,02	36,28	37,02	1K	17
26/12/2025	0,06%	0,02	36,18	36,18	36,04	36,32	14K	9
23/12/2025	0,67%	0,24	36,16	36,16	36,16	36,16	216	2
22/12/2025	0,67%	0,24	35,92	36,04	35,72	36,04	5K	8
19/12/2025	0,34%	0,12	35,68	35,48	35,48	35,72	37K	9
18/12/2025	0,79%	0,28	35,56	35,68	35,32	35,68	14K	8
17/12/2025	1,55%	0,54	35,28	35,35	35,22	35,52	43K	10
16/12/2025	0,43%	0,15	34,74	34,32	34,32	34,74	240	3
15/12/2025	1,50%	0,51	34,59	34,43	34,35	34,59	721	4
12/12/2025	0,44%	0,15	34,08	33,25	33,25	34,08	2K	4
11/12/2025	-0,96%	-0,33	33,93	34,61	33,93	34,61	1K	6
10/12/2025	0,71%	0,24	34,26	34,37	34,17	34,37	85K	9
09/12/2025	0,80%	0,27	34,02	34,74	33,93	34,74	3K	16
08/12/2025	-0,74%	-0,25	33,75	33,32	33,32	34,35	6K	8
05/12/2025	0,83%	0,28	34,00	33,36	33,27	34,05	4K	6
04/12/2025	1,17%	0,39	33,72	33,48	33,45	33,72	905	7
03/12/2025	0,82%	0,27	33,33	33,43	33,33	33,56	2K	18
02/12/2025	0,92%	0,30	33,06	31,54	31,54	33,24	4K	9
01/12/2025	-1,89%	-0,63	32,76	32,72	32,72	33,27	2K	12
28/11/2025	1,18%	0,39	33,39	33,18	33,10	33,39	13K	9
27/11/2025	-0,84%	-0,28	33,00	32,99	31,34	33,00	18K	23
26/11/2025	1,34%	0,44	33,28	33,24	32,91	33,28	2K	8
25/11/2025	0,92%	0,30	32,84	32,50	32,37	32,97	161K	22
24/11/2025	-1,81%	-0,60	32,54	33,14	31,41	33,14	107K	38
21/11/2025	2,79%	0,90	33,14	30,74	30,74	33,58	108K	38
19/11/2025	-1,86%	-0,61	32,24	32,24	32,24	32,24	32	1
18/11/2025	0,27%	0,09	32,85	33,45	32,50	33,45	30K	3
17/11/2025	-0,58%	-0,19	32,76	32,95	32,67	32,95	158K	11
14/11/2025	0,58%	0,19	32,95	33,09	32,37	33,09	160K	14
13/11/2025	-0,18%	-0,06	32,76	32,82	32,66	32,82	1K	4
12/11/2025	-1,35%	-0,45	32,82	32,60	32,60	33,06	6K	16
11/11/2025	7,57%	2,34	33,27	30,93	30,93	33,45	40K	38
10/11/2025	0,78%	0,24	30,93	31,00	30,66	31,00	4K	9
07/11/2025	1,39%	0,42	30,69	30,51	30,51	30,93	1K	12
06/11/2025	0,10%	0,03	30,27	30,15	29,99	30,39	9K	13
05/11/2025	-0,10%	-0,03	30,24	30,27	30,18	30,30	62K	6
04/11/2025	-0,75%	-0,23	30,27	30,50	30,24	30,54	9K	9
03/11/2025	-6,12%	-1,99	30,50	31,99	30,50	31,99	17K	24
31/10/2025	1,31%	0,42	32,49	32,40	32,19	32,49	7K	7
30/10/2025	0,28%	0,09	32,07	32,07	32,07	32,19	8K	4
29/10/2025	-2,91%	-0,96	31,98	32,91	31,90	32,91	12K	35
28/10/2025	3,20%	1,02	32,94	32,04	32,04	32,94	15K	10
27/10/2025	0,82%	0,26	31,92	31,59	31,59	31,92	14K	6
24/10/2025	0,67%	0,21	31,66	31,77	31,50	31,77	950	13
23/10/2025	-0,73%	-0,23	31,45	31,04	31,04	31,45	8K	6
22/10/2025	1,83%	0,57	31,68	31,11	31,11	31,68	6K	6
21/10/2025	-0,29%	-0,09	31,11	31,35	31,02	31,35	5K	9
20/10/2025	-0,67%	-0,21	31,20	31,32	31,11	31,32	9K	4
17/10/2025	0,42%	0,13	31,41	30,43	30,43	31,52	12K	10
16/10/2025	0,94%	0,29	31,28	31,08	31,08	31,28	1K	6
15/10/2025	3,06%	0,92	30,99	31,02	30,87	31,11	3K	9
14/10/2025	-1,64%	-0,50	30,07	30,84	30,07	31,05	2K	18
13/10/2025	-1,64%	-0,51	30,57	30,72	30,42	30,72	2K	6
10/10/2025	2,57%	0,78	31,08	30,75	30,72	31,34	38K	10
09/10/2025	0,80%	0,24	30,30	30,39	30,21	30,39	1K	4
08/10/2025	-0,30%	-0,09	30,06	30,39	30,06	30,39	482	4
07/10/2025	0,67%	0,20	30,15	30,25	29,73	30,25	2K	8
06/10/2025	-0,99%	-0,30	29,95	30,56	29,95	30,56	27K	8
03/10/2025	-0,26%	-0,08	30,25	30,31	30,21	30,54	2K	13
02/10/2025	-0,88%	-0,27	30,33	30,91	30,33	30,91	1K	4
01/10/2025	-0,87%	-0,27	30,60	30,87	30,60	30,96	7K	12
30/09/2025	1,48%	0,45	30,87	30,42	30,42	30,90	801	6
29/09/2025	0,00%	0,00	30,42	30,03	30,03	30,63	2K	9
26/09/2025	1,20%	0,36	30,42	30,60	30,42	30,60	6K	4
25/09/2025	-0,10%	-0,03	30,06	30,45	30,06	30,45	42K	4
24/09/2025	0,10%	0,03	30,09	30,12	30,00	30,12	4K	7
23/09/2025	-1,38%	-0,42	30,06	30,26	29,94	30,26	52K	10
22/09/2025	-0,39%	-0,12	30,48	30,39	30,39	30,75	914	9
19/09/2025	0,49%	0,15	30,60	30,76	30,36	30,76	1K	18
18/09/2025	-1,71%	-0,53	30,45	30,36	30,26	30,45	4K	9
17/09/2025	-0,71%	-0,22	30,98	31,14	30,98	31,14	24K	15
16/09/2025	-0,64%	-0,20	31,20	31,02	31,02	31,23	903	11
15/09/2025	-0,66%	-0,21	31,40	31,50	31,29	31,65	5K	12
12/09/2025	0,03%	0,01	31,61	31,86	31,61	31,86	127	2
11/09/2025	0,00%	0,00	31,60	31,60	31,60	31,60	31	1
10/09/2025	-2,29%	-0,74	31,60	31,99	31,60	31,99	11K	27
09/09/2025	1,32%	0,42	32,34	32,22	32,19	32,34	645	6
08/09/2025	-2,80%	-0,92	31,92	32,13	31,89	32,13	4K	9
05/09/2025	2,79%	0,89	32,84	32,27	31,86	32,84	7K	15
04/09/2025	0,00%	0,00	31,95	32,16	31,95	32,16	351	3
03/09/2025	-0,28%	-0,09	31,95	31,58	31,58	31,95	9K	11
02/09/2025	-2,44%	-0,80	32,04	31,99	31,44	32,05	24K	31
01/09/2025	1,64%	0,53	32,84	32,84	32,84	32,84	32	1
29/08/2025	0,84%	0,27	32,31	32,04	31,83	32,61	14K	16
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	-	-	30,46	30,54	30,27	30,54	5K	10

Date,Open,High,Low,Close,Volume
22-Jan-26,37.00,37.40,36.56,36.60,7488
21-Jan-26,36.09,36.09,36.06,36.09,2850
20-Jan-26,36.28,36.28,36.08,36.08,10737
19-Jan-26,38.00,38.00,35.83,35.83,5686
16-Jan-26,36.28,36.49,36.12,36.44,3529
15-Jan-26,36.48,36.48,36.01,36.28,25527
14-Jan-26,35.96,36.12,35.95,35.95,9970
13-Jan-26,36.36,36.36,35.43,35.53,11133
12-Jan-26,37.00,37.00,36.33,36.36,6152
09-Jan-26,38.48,38.48,36.48,36.48,6157
08-Jan-26,37.52,37.52,37.02,37.02,1975
07-Jan-26,37.12,37.76,37.12,37.44,3408
06-Jan-26,36.68,36.80,36.28,36.60,218371
05-Jan-26,36.08,36.84,36.08,36.52,5121
02-Jan-26,36.44,36.52,36.08,36.08,10495
30-Dec-25,36.56,36.60,36.36,36.44,60504
29-Dec-25,37.02,37.02,36.28,36.48,1206
26-Dec-25,36.18,36.32,36.04,36.18,13765
23-Dec-25,36.16,36.16,36.16,36.16,216
22-Dec-25,36.04,36.04,35.72,35.92,5246
19-Dec-25,35.48,35.72,35.48,35.68,37124
18-Dec-25,35.68,35.68,35.32,35.56,14412
17-Dec-25,35.35,35.52,35.22,35.28,42663
16-Dec-25,34.32,34.74,34.32,34.74,240
15-Dec-25,34.43,34.59,34.35,34.59,721
12-Dec-25,33.25,34.08,33.25,34.08,1634
11-Dec-25,34.61,34.61,33.93,33.93,1129
10-Dec-25,34.37,34.37,34.17,34.26,85361
09-Dec-25,34.74,34.74,33.93,34.02,2665
08-Dec-25,33.32,34.35,33.32,33.75,5568
05-Dec-25,33.36,34.05,33.27,34.00,3828
04-Dec-25,33.48,33.72,33.45,33.72,905
03-Dec-25,33.43,33.56,33.33,33.33,2373
02-Dec-25,31.54,33.24,31.54,33.06,3632
01-Dec-25,32.72,33.27,32.72,32.76,2100
28-Nov-25,33.18,33.39,33.10,33.39,12952
27-Nov-25,32.99,33.00,31.34,33.00,18432
26-Nov-25,33.24,33.28,32.91,33.28,1962
25-Nov-25,32.50,32.97,32.37,32.84,161189
24-Nov-25,33.14,33.14,31.41,32.54,106852
21-Nov-25,30.74,33.58,30.74,33.14,107655
19-Nov-25,32.24,32.24,32.24,32.24,32
18-Nov-25,33.45,33.45,32.50,32.85,29696
17-Nov-25,32.95,32.95,32.67,32.76,157762
14-Nov-25,33.09,33.09,32.37,32.95,160057
13-Nov-25,32.82,32.82,32.66,32.76,1474
12-Nov-25,32.60,33.06,32.60,32.82,6485
11-Nov-25,30.93,33.45,30.93,33.27,40385
10-Nov-25,31.00,31.00,30.66,30.93,3658
07-Nov-25,30.51,30.93,30.51,30.69,1480
06-Nov-25,30.15,30.39,29.99,30.27,8669
05-Nov-25,30.27,30.30,30.18,30.24,61811
04-Nov-25,30.50,30.54,30.24,30.27,9493
03-Nov-25,31.99,31.99,30.50,30.50,16801
31-Oct-25,32.40,32.49,32.19,32.49,6612
30-Oct-25,32.07,32.19,32.07,32.07,7829
29-Oct-25,32.91,32.91,31.90,31.98,11797
28-Oct-25,32.04,32.94,32.04,32.94,15282
27-Oct-25,31.59,31.92,31.59,31.92,13550
24-Oct-25,31.77,31.77,31.50,31.66,950
23-Oct-25,31.04,31.45,31.04,31.45,8018
22-Oct-25,31.11,31.68,31.11,31.68,6400
21-Oct-25,31.35,31.35,31.02,31.11,4928
20-Oct-25,31.32,31.32,31.11,31.20,9096
17-Oct-25,30.43,31.52,30.43,31.41,12128
16-Oct-25,31.08,31.28,31.08,31.28,1492
15-Oct-25,31.02,31.11,30.87,30.99,2631
14-Oct-25,30.84,31.05,30.07,30.07,2410
13-Oct-25,30.72,30.72,30.42,30.57,2269
10-Oct-25,30.75,31.34,30.72,31.08,38077
09-Oct-25,30.39,30.39,30.21,30.30,1300
08-Oct-25,30.39,30.39,30.06,30.06,482
07-Oct-25,30.25,30.25,29.73,30.15,2006
06-Oct-25,30.56,30.56,29.95,29.95,26723
03-Oct-25,30.31,30.54,30.21,30.25,1820
02-Oct-25,30.91,30.91,30.33,30.33,1033
01-Oct-25,30.87,30.96,30.60,30.60,7176
30-Sep-25,30.42,30.90,30.42,30.87,801
29-Sep-25,30.03,30.63,30.03,30.42,1550
26-Sep-25,30.60,30.60,30.42,30.42,6206
25-Sep-25,30.45,30.45,30.06,30.06,41987
24-Sep-25,30.12,30.12,30.00,30.09,3516
23-Sep-25,30.26,30.26,29.94,30.06,52088
22-Sep-25,30.39,30.75,30.39,30.48,914
19-Sep-25,30.76,30.76,30.36,30.60,1369
18-Sep-25,30.36,30.45,30.26,30.45,3986
17-Sep-25,31.14,31.14,30.98,30.98,24269
16-Sep-25,31.02,31.23,31.02,31.20,903
15-Sep-25,31.50,31.65,31.29,31.40,5397
12-Sep-25,31.86,31.86,31.61,31.61,127
11-Sep-25,31.60,31.60,31.60,31.60,31
10-Sep-25,31.99,31.99,31.60,31.60,11173
09-Sep-25,32.22,32.34,32.19,32.34,645
08-Sep-25,32.13,32.13,31.89,31.92,3544
05-Sep-25,32.27,32.84,31.86,32.84,6753
04-Sep-25,32.16,32.16,31.95,31.95,351
03-Sep-25,31.58,31.95,31.58,31.95,9305
02-Sep-25,31.99,32.05,31.44,32.04,24409
01-Sep-25,32.84,32.84,32.84,32.84,32
29-Aug-25,32.04,32.61,31.83,32.31,14154
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

*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