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
15/08/2022	-0,27%	-0,10	37,57	37,25	37,25	37,64	1K	7
12/08/2022	-0,50%	-0,19	37,67	37,71	37,51	37,80	17K	7
11/08/2022	0,53%	0,20	37,86	37,70	37,70	37,86	113	2
10/08/2022	-0,50%	-0,19	37,66	37,85	37,50	37,85	2K	11
09/08/2022	1,20%	0,45	37,85	38,08	37,85	38,08	131K	2
08/08/2022	-1,48%	-0,56	37,40	37,60	37,40	37,60	299	3
05/08/2022	1,28%	0,48	37,96	37,98	37,96	38,13	342	3
04/08/2022	-2,09%	-0,80	37,48	37,80	37,48	37,80	112	3
03/08/2022	-1,24%	-0,48	38,28	38,19	38,07	38,28	8K	5
02/08/2022	0,94%	0,36	38,76	38,76	38,76	38,76	581	1
01/08/2022	2,84%	1,06	38,40	38,24	38,23	38,40	274K	4

28/07/2022	-3,26%	-1,26	37,34	37,44	37,28	37,44	10K	12
27/07/2022	-0,52%	-0,20	38,60	39,27	38,60	39,27	470	3
26/07/2022	-7,18%	-3,00	38,80	40,40	38,80	40,40	21K	8
25/07/2022	-1,88%	-0,80	41,80	41,80	41,80	41,80	83	1
19/07/2022	1,79%	0,75	42,60	42,44	42,30	42,60	2K	15
18/07/2022	1,09%	0,45	41,85	42,00	41,85	42,20	92K	17
15/07/2022	0,19%	0,08	41,40	41,40	41,40	41,40	11K	1
14/07/2022	-1,01%	-0,42	41,32	41,32	41,32	41,32	46K	1
13/07/2022	0,00%	0,00	41,74	41,72	41,72	41,74	125	3
12/07/2022	1,31%	0,54	41,74	41,73	41,73	41,74	11K	2
11/07/2022	1,55%	0,63	41,20	41,20	41,20	41,20	247	1
08/07/2022	-0,81%	-0,33	40,57	40,92	40,57	40,92	9K	6
07/07/2022	-0,92%	-0,38	40,90	41,00	40,90	41,00	450	4
06/07/2022	-0,05%	-0,02	41,28	41,28	41,28	41,28	41	1
05/07/2022	-1,08%	-0,45	41,30	41,20	40,90	41,35	287K	5
04/07/2022	2,33%	0,95	41,75	41,08	41,08	41,75	207	3
01/07/2022	0,57%	0,23	40,80	40,80	40,80	40,80	367	2
30/06/2022	1,20%	0,48	40,57	40,44	40,44	40,57	243	6
29/06/2022	-2,95%	-1,22	40,09	40,49	40,09	40,49	34K	7
28/06/2022	0,63%	0,26	41,31	41,30	41,30	41,31	289	2
27/06/2022	0,07%	0,03	41,05	41,02	41,02	41,05	49K	3
24/06/2022	0,79%	0,32	41,02	41,04	41,02	41,15	1K	3
23/06/2022	0,37%	0,15	40,70	40,74	40,70	40,77	488	11
22/06/2022	-0,81%	-0,33	40,55	40,72	40,55	40,72	732	3
21/06/2022	2,58%	1,03	40,88	40,67	40,47	40,88	119K	7
20/06/2022	0,13%	0,05	39,85	39,85	39,85	39,85	199	3
17/06/2022	1,92%	0,75	39,80	39,80	39,59	39,80	14K	11
15/06/2022	0,46%	0,18	39,05	39,23	39,05	39,30	1M	11
14/06/2022	-1,82%	-0,72	38,87	38,87	38,70	38,87	109K	4
13/06/2022	2,12%	0,82	39,59	39,44	39,44	39,59	14K	2
10/06/2022	1,76%	0,67	38,77	39,07	38,77	39,07	139K	3
06/06/2022	1,49%	0,56	38,10	37,96	37,96	38,31	2K	6
03/06/2022	-4,36%	-1,71	37,54	39,24	37,54	39,24	6K	6
02/06/2022	-0,73%	-0,29	39,25	40,36	39,25	40,36	5K	12
01/06/2022	-0,30%	-0,12	39,54	39,25	39,25	39,66	11K	3
31/05/2022	1,56%	0,61	39,66	39,53	39,53	39,69	7K	6
30/05/2022	-1,09%	-0,43	39,05	39,05	39,05	39,05	39	1
27/05/2022	-2,18%	-0,88	39,48	40,28	39,33	40,28	25K	14
25/05/2022	0,80%	0,32	40,36	40,36	40,36	40,36	201	1
24/05/2022	4,49%	1,72	40,04	39,51	39,51	40,04	4K	3
23/05/2022	2,90%	1,08	38,32	38,70	38,32	38,71	72K	3
20/05/2022	1,03%	0,38	37,24	36,90	36,90	37,24	67K	4
19/05/2022	0,44%	0,16	36,86	36,66	36,66	36,86	25K	3
18/05/2022	-2,47%	-0,93	36,70	36,90	36,70	36,90	220	2
17/05/2022	1,98%	0,73	37,63	37,52	37,50	37,63	9K	3
13/05/2022	-1,81%	-0,68	36,90	37,20	36,89	37,20	369	10
12/05/2022	0,13%	0,05	37,58	37,60	37,58	37,60	51K	2
11/05/2022	-1,81%	-0,69	37,53	37,88	37,53	37,88	263	5
10/05/2022	0,58%	0,22	38,22	38,24	38,04	38,24	21K	9
09/05/2022	-0,34%	-0,13	38,00	38,31	38,00	38,31	8K	3
06/05/2022	-1,85%	-0,72	38,13	38,15	38,13	38,15	152	2
05/05/2022	0,00%	0,00	38,85	38,85	38,85	38,85	233	2
04/05/2022	0,03%	0,01	38,85	38,89	38,85	38,89	17K	2
03/05/2022	1,54%	0,59	38,84	39,08	38,84	39,12	207K	4
02/05/2022	1,06%	0,40	38,25	38,08	37,92	38,25	2K	21
29/04/2022	-6,20%	-2,50	37,85	38,35	37,75	38,35	242K	11
28/04/2022	0,00%	0,00	40,35	40,35	40,35	40,35	4K	1
26/04/2022	-0,54%	-0,22	40,35	40,48	40,35	40,48	80	2
25/04/2022	3,49%	1,37	40,57	40,57	40,57	40,57	3K	1
22/04/2022	0,00%	0,00	39,20	39,32	39,20	39,32	2K	2
20/04/2022	-2,24%	-0,90	39,20	39,52	39,20	39,52	2K	4
19/04/2022	-0,12%	-0,05	40,10	40,15	40,10	40,15	240	3
18/04/2022	-2,10%	-0,86	40,15	40,75	40,15	40,75	15K	2
14/04/2022	1,31%	0,53	41,01	41,16	41,01	41,16	369	5
11/04/2022	0,87%	0,35	40,48	40,48	40,48	40,48	526	1
08/04/2022	0,00%	0,00	40,13	40,40	40,01	40,40	81K	9
07/04/2022	0,83%	0,33	40,13	40,16	40,13	40,16	240	2
06/04/2022	2,58%	1,00	39,80	39,80	39,80	39,80	148K	2
05/04/2022	-0,13%	-0,05	38,80	38,83	38,80	38,83	77	2
04/04/2022	-0,99%	-0,39	38,85	38,85	38,85	38,85	267K	1
01/04/2022	-1,56%	-0,62	39,24	39,44	39,24	39,44	255K	3
31/03/2022	-1,48%	-0,60	39,86	39,93	39,60	39,93	596	5
30/03/2022	0,65%	0,26	40,46	40,46	40,46	40,46	32K	1
29/03/2022	-0,02%	-0,01	40,20	39,95	39,95	40,28	168K	6
28/03/2022	1,51%	0,60	40,21	40,04	39,84	40,21	16K	11
25/03/2022	-2,05%	-0,83	39,61	39,90	39,61	40,05	45K	5
24/03/2022	-0,15%	-0,06	40,44	40,18	40,00	40,54	13K	12
23/03/2022	-2,95%	-1,23	40,50	40,96	40,50	40,96	244	3
22/03/2022	-1,30%	-0,55	41,73	41,72	41,72	42,15	3K	47
21/03/2022	-1,10%	-0,47	42,28	42,28	42,10	42,28	54K	4
18/03/2022	0,64%	0,27	42,75	42,44	42,44	42,75	159K	2
17/03/2022	1,02%	0,43	42,48	42,25	42,17	42,48	26K	7
16/03/2022	-0,05%	-0,02	42,05	42,05	42,05	42,05	9K	1
15/03/2022	2,91%	1,19	42,07	40,89	40,89	42,07	47K	4
14/03/2022	3,31%	1,31	40,88	40,43	40,43	41,04	569	5
11/03/2022	-0,63%	-0,25	39,57	39,35	39,35	39,57	64K	2
10/03/2022	-0,82%	-0,33	39,82	39,55	39,52	39,82	4K	3
09/03/2022	1,29%	0,51	40,15	38,92	38,90	40,15	25K	18
08/03/2022	-1,95%	-0,79	39,64	39,96	38,90	39,96	55K	6
07/03/2022	-2,01%	-0,83	40,43	41,00	40,24	41,00	9K	6
04/03/2022	-4,62%	-2,00	41,26	42,50	41,26	42,50	99K	14
03/03/2022	-3,89%	-1,75	43,26	43,64	43,09	43,64	7K	6
02/03/2022	-2,36%	-1,09	45,01	45,15	44,75	45,20	45K	7
25/02/2022	2,67%	1,20	46,10	45,76	45,76	46,55	80K	11
24/02/2022	-2,56%	-1,18	44,90	44,50	44,50	44,90	66K	5
23/02/2022	-1,35%	-0,63	46,08	46,01	45,83	46,08	95K	9
22/02/2022	-3,41%	-1,65	46,71	46,88	46,43	46,90	19K	7
17/02/2022	0,52%	0,25	48,36	48,01	48,01	48,36	3K	5
15/02/2022	0,69%	0,33	48,11	48,60	48,11	48,60	191K	2
14/02/2022	-2,67%	-1,31	47,78	47,81	47,78	47,81	191	4
11/02/2022	0,68%	0,33	49,09	49,05	49,05	49,09	7K	3
10/02/2022	-1,16%	-0,57	48,76	49,73	48,76	49,73	1K	8
09/02/2022	0,41%	0,20	49,33	49,70	49,33	49,70	98K	3
08/02/2022	0,41%	0,20	49,13	49,40	49,13	49,40	183K	3
07/02/2022	1,12%	0,54	48,93	48,63	48,63	48,93	6K	2
04/02/2022	0,10%	0,05	48,39	48,80	48,39	48,80	35K	7
03/02/2022	1,88%	0,89	48,34	48,34	48,34	48,34	2K	2
02/02/2022	3,87%	1,77	47,45	47,60	47,33	47,64	3K	16
01/02/2022	-1,95%	-0,91	45,68	45,68	45,68	45,68	9K	1
31/01/2022	-2,45%	-1,17	46,59	47,45	46,59	47,45	15K	3
28/01/2022	5,73%	2,59	47,76	45,75	45,75	47,76	830K	11
27/01/2022	-1,27%	-0,58	45,17	45,75	45,17	45,75	61K	2
26/01/2022	-1,21%	-0,56	45,75	46,67	45,64	46,67	2K	4
25/01/2022	1,94%	0,88	46,31	46,84	46,31	46,84	38K	22
24/01/2022	4,85%	2,10	45,43	46,11	45,43	46,11	11K	4
21/01/2022	-2,30%	-1,02	43,33	43,86	43,08	43,86	29K	6
20/01/2022	-2,23%	-1,01	44,35	44,84	44,35	44,84	5K	5
19/01/2022	-2,18%	-1,01	45,36	45,36	45,36	45,36	136	1
18/01/2022	1,33%	0,61	46,37	46,39	46,00	46,39	62K	5
17/01/2022	1,13%	0,51	45,76	45,63	45,63	45,76	914	11
14/01/2022	0,80%	0,36	45,25	45,41	45,20	45,41	3K	4
13/01/2022	0,56%	0,25	44,89	44,89	44,89	44,89	89	1
12/01/2022	-	-	44,64	44,66	44,64	44,66	267	2

Date,Open,High,Low,Close,Volume
15-Aug-22,37.25,37.64,37.25,37.57,1388
12-Aug-22,37.71,37.80,37.51,37.67,17245
11-Aug-22,37.70,37.86,37.70,37.86,113
10-Aug-22,37.85,37.85,37.50,37.66,1504
09-Aug-22,38.08,38.08,37.85,37.85,130810
08-Aug-22,37.60,37.60,37.40,37.40,299
05-Aug-22,37.98,38.13,37.96,37.96,342
04-Aug-22,37.80,37.80,37.48,37.48,112
03-Aug-22,38.19,38.28,38.07,38.28,7918
02-Aug-22,38.76,38.76,38.76,38.76,581
01-Aug-22,38.24,38.40,38.23,38.40,273522
28-Jul-22,37.44,37.44,37.28,37.34,10188
27-Jul-22,39.27,39.27,38.60,38.60,470
26-Jul-22,40.40,40.40,38.80,38.80,20823
25-Jul-22,41.80,41.80,41.80,41.80,83
19-Jul-22,42.44,42.60,42.30,42.60,1915
18-Jul-22,42.00,42.20,41.85,41.85,92448
15-Jul-22,41.40,41.40,41.40,41.40,10764
14-Jul-22,41.32,41.32,41.32,41.32,46278
13-Jul-22,41.72,41.74,41.72,41.74,125
12-Jul-22,41.73,41.74,41.73,41.74,10933
11-Jul-22,41.20,41.20,41.20,41.20,247
08-Jul-22,40.92,40.92,40.57,40.57,9088
07-Jul-22,41.00,41.00,40.90,40.90,450
06-Jul-22,41.28,41.28,41.28,41.28,41
05-Jul-22,41.20,41.35,40.90,41.30,286702
04-Jul-22,41.08,41.75,41.08,41.75,207
01-Jul-22,40.80,40.80,40.80,40.80,367
30-Jun-22,40.44,40.57,40.44,40.57,243
29-Jun-22,40.49,40.49,40.09,40.09,34079
28-Jun-22,41.30,41.31,41.30,41.31,289
27-Jun-22,41.02,41.05,41.02,41.05,49054
24-Jun-22,41.04,41.15,41.02,41.02,1149
23-Jun-22,40.74,40.77,40.70,40.70,488
22-Jun-22,40.72,40.72,40.55,40.55,732
21-Jun-22,40.67,40.88,40.47,40.88,119080
20-Jun-22,39.85,39.85,39.85,39.85,199
17-Jun-22,39.80,39.80,39.59,39.80,13939
15-Jun-22,39.23,39.30,39.05,39.05,1133751
14-Jun-22,38.87,38.87,38.70,38.87,109224
13-Jun-22,39.44,39.59,39.44,39.59,13656
10-Jun-22,39.07,39.07,38.77,38.77,138667
06-Jun-22,37.96,38.31,37.96,38.10,2057
03-Jun-22,39.24,39.24,37.54,37.54,6041
02-Jun-22,40.36,40.36,39.25,39.25,5348
01-Jun-22,39.25,39.66,39.25,39.54,10826
31-May-22,39.53,39.69,39.53,39.66,6611
30-May-22,39.05,39.05,39.05,39.05,39
27-May-22,40.28,40.28,39.33,39.48,25192
25-May-22,40.36,40.36,40.36,40.36,201
24-May-22,39.51,40.04,39.51,40.04,4162
23-May-22,38.70,38.71,38.32,38.32,72310
20-May-22,36.90,37.24,36.90,37.24,66582
19-May-22,36.66,36.86,36.66,36.86,25137
18-May-22,36.90,36.90,36.70,36.70,220
17-May-22,37.52,37.63,37.50,37.63,8653
13-May-22,37.20,37.20,36.89,36.90,369
12-May-22,37.60,37.60,37.58,37.58,50695
11-May-22,37.88,37.88,37.53,37.53,263
10-May-22,38.24,38.24,38.04,38.22,21287
09-May-22,38.31,38.31,38.00,38.00,7539
06-May-22,38.15,38.15,38.13,38.13,152
05-May-22,38.85,38.85,38.85,38.85,233
04-May-22,38.89,38.89,38.85,38.85,17132
03-May-22,39.08,39.12,38.84,38.84,206787
02-May-22,38.08,38.25,37.92,38.25,2169
29-Apr-22,38.35,38.35,37.75,37.85,242478
28-Apr-22,40.35,40.35,40.35,40.35,3671
26-Apr-22,40.48,40.48,40.35,40.35,80
25-Apr-22,40.57,40.57,40.57,40.57,3205
22-Apr-22,39.32,39.32,39.20,39.20,1690
20-Apr-22,39.52,39.52,39.20,39.20,2407
19-Apr-22,40.15,40.15,40.10,40.10,240
18-Apr-22,40.75,40.75,40.15,40.15,14575
14-Apr-22,41.16,41.16,41.01,41.01,369
11-Apr-22,40.48,40.48,40.48,40.48,526
08-Apr-22,40.40,40.40,40.01,40.13,81303
07-Apr-22,40.16,40.16,40.13,40.13,240
06-Apr-22,39.80,39.80,39.80,39.80,147658
05-Apr-22,38.83,38.83,38.80,38.80,77
04-Apr-22,38.85,38.85,38.85,38.85,266782
01-Apr-22,39.44,39.44,39.24,39.24,254589
31-Mar-22,39.93,39.93,39.60,39.86,596
30-Mar-22,40.46,40.46,40.46,40.46,32368
29-Mar-22,39.95,40.28,39.95,40.20,167950
28-Mar-22,40.04,40.21,39.84,40.21,15797
25-Mar-22,39.90,40.05,39.61,39.61,45238
24-Mar-22,40.18,40.54,40.00,40.44,12978
23-Mar-22,40.96,40.96,40.50,40.50,244
22-Mar-22,41.72,42.15,41.72,41.73,2801
21-Mar-22,42.28,42.28,42.10,42.28,54200
18-Mar-22,42.44,42.75,42.44,42.75,159247
17-Mar-22,42.25,42.48,42.17,42.48,26293
16-Mar-22,42.05,42.05,42.05,42.05,9251
15-Mar-22,40.89,42.07,40.89,42.07,46521
14-Mar-22,40.43,41.04,40.43,40.88,569
11-Mar-22,39.35,39.57,39.35,39.57,63786
10-Mar-22,39.55,39.82,39.52,39.82,4254
09-Mar-22,38.92,40.15,38.90,40.15,25205
08-Mar-22,39.96,39.96,38.90,39.64,55449
07-Mar-22,41.00,41.00,40.24,40.43,8611
04-Mar-22,42.50,42.50,41.26,41.26,98702
03-Mar-22,43.64,43.64,43.09,43.26,6862
02-Mar-22,45.15,45.20,44.75,45.01,45054
25-Feb-22,45.76,46.55,45.76,46.10,79834
24-Feb-22,44.50,44.90,44.50,44.90,65760
23-Feb-22,46.01,46.08,45.83,46.08,95287
22-Feb-22,46.88,46.90,46.43,46.71,19280
17-Feb-22,48.01,48.36,48.01,48.36,2748
15-Feb-22,48.60,48.60,48.11,48.11,191487
14-Feb-22,47.81,47.81,47.78,47.78,191
11-Feb-22,49.05,49.09,49.05,49.09,6527
10-Feb-22,49.73,49.73,48.76,48.76,1176
09-Feb-22,49.70,49.70,49.33,49.33,97837
08-Feb-22,49.40,49.40,49.13,49.13,183057
07-Feb-22,48.63,48.93,48.63,48.93,6330
04-Feb-22,48.80,48.80,48.39,48.39,34676
03-Feb-22,48.34,48.34,48.34,48.34,2417
02-Feb-22,47.60,47.64,47.33,47.45,2707
01-Feb-22,45.68,45.68,45.68,45.68,8861
31-Jan-22,47.45,47.45,46.59,46.59,15112
28-Jan-22,45.75,47.76,45.75,47.76,830444
27-Jan-22,45.75,45.75,45.17,45.17,60573
26-Jan-22,46.67,46.67,45.64,45.75,1507
25-Jan-22,46.84,46.84,46.31,46.31,37551
24-Jan-22,46.11,46.11,45.43,45.43,11325
21-Jan-22,43.86,43.86,43.08,43.33,29484
20-Jan-22,44.84,44.84,44.35,44.35,4886
19-Jan-22,45.36,45.36,45.36,45.36,136
18-Jan-22,46.39,46.39,46.00,46.37,61626
17-Jan-22,45.63,45.76,45.63,45.76,914
14-Jan-22,45.41,45.41,45.20,45.25,2584
13-Jan-22,44.89,44.89,44.89,44.89,89
12-Jan-22,44.66,44.66,44.64,44.64,267

*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