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
24/04/2024	-0,98%	-0,22	22,18	22,22	22,04	22,22	23K	54
23/04/2024	0,18%	0,04	22,40	22,46	22,28	22,46	3K	6
22/04/2024	2,95%	0,64	22,36	21,72	21,72	22,42	30K	12
19/04/2024	0,09%	0,02	21,72	21,70	21,70	21,75	3K	6
18/04/2024	0,09%	0,02	21,70	21,68	21,53	21,72	5K	5
17/04/2024	0,28%	0,06	21,68	21,67	21,58	21,70	7K	8
16/04/2024	0,75%	0,16	21,62	21,65	21,51	21,65	571K	24
15/04/2024	1,61%	0,34	21,46	21,12	21,12	21,83	5K	98
12/04/2024	-1,31%	-0,28	21,12	21,44	21,12	21,58	23K	23
11/04/2024	0,38%	0,08	21,40	21,32	21,18	21,40	33K	12
10/04/2024	-0,98%	-0,21	21,32	21,51	21,32	21,51	10K	21

09/04/2024	-0,14%	-0,03	21,53	21,56	21,53	21,70	3K	39
08/04/2024	-1,55%	-0,34	21,56	21,84	21,56	21,88	34K	21
05/04/2024	-0,36%	-0,08	21,90	22,50	21,74	22,50	12K	16
04/04/2024	-4,10%	-0,94	21,98	22,92	21,98	22,92	44K	44
03/04/2024	2,05%	0,46	22,92	22,47	22,47	23,04	8K	16
02/04/2024	0,45%	0,10	22,46	22,36	22,28	22,48	18K	112
01/04/2024	0,00%	0,00	22,36	22,76	22,27	22,78	123K	1.249
28/03/2024	1,73%	0,38	22,36	22,24	22,16	22,36	3K	10
27/03/2024	1,67%	0,36	21,98	21,99	21,92	22,00	19K	5
26/03/2024	1,12%	0,24	21,62	21,39	21,39	21,72	146K	31
25/03/2024	-0,37%	-0,08	21,38	21,42	21,38	21,62	8K	11
22/03/2024	0,66%	0,14	21,46	21,45	21,45	21,46	2K	2
21/03/2024	-0,93%	-0,20	21,32	21,62	21,32	21,62	18K	185
20/03/2024	1,61%	0,34	21,52	21,18	21,06	21,52	9K	8
19/03/2024	-1,67%	-0,36	21,18	21,48	21,05	21,48	153K	234
18/03/2024	-2,80%	-0,62	21,54	21,98	21,54	21,98	11K	14
15/03/2024	4,33%	0,92	22,16	22,33	22,06	22,58	622K	66
14/03/2024	-0,75%	-0,16	21,24	21,42	21,16	21,42	10K	12
13/03/2024	-4,21%	-0,94	21,40	22,00	21,28	22,00	35K	15
12/03/2024	-1,15%	-0,26	22,34	22,73	22,34	22,73	8K	11
11/03/2024	-1,74%	-0,40	22,60	22,54	22,54	22,80	23K	41
08/03/2024	3,42%	0,76	23,00	22,68	22,68	23,00	182K	144
07/03/2024	0,54%	0,12	22,24	22,35	22,18	22,69	100K	709
06/03/2024	-1,51%	-0,34	22,12	22,40	22,03	22,40	7K	16
05/03/2024	1,54%	0,34	22,46	21,67	21,67	22,70	4K	16
04/03/2024	-1,69%	-0,38	22,12	22,22	21,94	22,22	68K	91
01/03/2024	1,63%	0,36	22,50	22,20	21,98	22,50	159K	333
29/02/2024	3,31%	0,71	22,14	22,50	21,76	22,68	26K	20
28/02/2024	-0,70%	-0,15	21,43	21,52	21,37	21,61	4K	34
27/02/2024	2,27%	0,48	21,58	20,67	20,67	21,65	5K	7
26/02/2024	-0,38%	-0,08	21,10	21,63	20,98	21,63	10K	13
23/02/2024	1,73%	0,36	21,18	20,78	20,52	21,26	38K	94
22/02/2024	-0,19%	-0,04	20,82	21,28	20,78	21,28	37K	97
21/02/2024	-3,38%	-0,73	20,86	21,59	20,77	21,59	39K	15
20/02/2024	2,08%	0,44	21,59	21,15	21,10	21,59	54K	15
19/02/2024	0,19%	0,04	21,15	21,11	21,10	21,25	8K	9
16/02/2024	-0,05%	-0,01	21,11	21,12	20,73	21,20	4K	11
15/02/2024	2,72%	0,56	21,12	20,42	20,42	21,18	20K	18
14/02/2024	2,80%	0,56	20,56	20,56	20,40	20,60	8K	14
09/02/2024	-2,25%	-0,46	20,00	20,25	19,94	20,25	52K	40
08/02/2024	0,59%	0,12	20,46	20,60	20,26	20,60	3K	12
07/02/2024	-2,77%	-0,58	20,34	20,74	20,26	20,74	17K	49
06/02/2024	-1,04%	-0,22	20,92	20,91	20,86	20,92	16K	16
05/02/2024	-2,76%	-0,60	21,14	21,91	21,06	21,91	5K	19
02/02/2024	0,93%	0,20	21,74	21,92	21,70	21,92	3K	12
01/02/2024	0,47%	0,10	21,54	21,86	21,18	21,86	27K	611
31/01/2024	-1,92%	-0,42	21,44	21,46	21,02	21,46	25K	17
30/01/2024	-0,73%	-0,16	21,86	22,02	21,86	22,02	10K	13
29/01/2024	-1,34%	-0,30	22,02	22,33	22,02	22,33	2K	12
26/01/2024	3,48%	0,75	22,32	22,12	22,12	22,52	33K	21
25/01/2024	-0,23%	-0,05	21,57	22,06	21,50	22,06	12K	226
24/01/2024	-0,83%	-0,18	21,62	21,80	21,62	21,91	16K	63
23/01/2024	-0,46%	-0,10	21,80	21,90	21,80	22,14	16K	12
22/01/2024	2,82%	0,60	21,90	21,64	21,64	21,90	10K	7
19/01/2024	2,90%	0,60	21,30	20,69	20,69	21,34	32K	14
18/01/2024	-1,90%	-0,40	20,70	21,05	20,70	21,10	5K	12
17/01/2024	-0,38%	-0,08	21,10	21,17	21,00	21,17	11K	7
16/01/2024	-0,52%	-0,11	21,18	21,08	20,91	21,24	3K	33
15/01/2024	1,67%	0,35	21,29	20,91	20,91	21,92	513	10
12/01/2024	0,10%	0,02	20,94	21,05	20,94	21,12	8K	190
11/01/2024	-2,43%	-0,52	20,92	21,44	20,91	21,44	9K	29
10/01/2024	-2,37%	-0,52	21,44	21,82	21,44	21,84	13K	30
09/01/2024	0,18%	0,04	21,96	21,81	21,79	21,96	2K	20
08/01/2024	0,05%	0,01	21,92	21,91	21,68	21,92	11K	49
05/01/2024	-0,50%	-0,11	21,91	21,83	21,83	22,06	24K	82
04/01/2024	0,82%	0,18	22,02	22,27	21,93	22,27	9K	16
03/01/2024	0,55%	0,12	21,84	22,06	21,77	22,06	939	13
02/01/2024	2,40%	0,51	21,72	21,21	21,21	21,92	131K	446
28/12/2023	0,95%	0,20	21,21	21,01	21,01	21,24	24K	11
27/12/2023	-0,85%	-0,18	21,01	21,19	21,01	21,26	7K	20
26/12/2023	-0,24%	-0,05	21,19	21,24	20,98	21,31	3K	27
22/12/2023	-0,79%	-0,17	21,24	21,48	21,17	21,57	4K	17
21/12/2023	2,74%	0,57	21,41	20,81	20,81	21,44	14K	17
20/12/2023	0,00%	0,00	20,84	20,78	20,66	21,02	5K	22
19/12/2023	-0,19%	-0,04	20,84	21,30	20,66	21,30	17K	10
18/12/2023	3,32%	0,67	20,88	20,21	20,21	22,34	8K	20
15/12/2023	-3,02%	-0,63	20,21	20,88	20,20	20,88	18K	34
14/12/2023	2,56%	0,52	20,84	20,86	20,64	21,00	17K	22
13/12/2023	-2,40%	-0,50	20,32	20,74	20,18	20,74	21K	29
12/12/2023	-1,79%	-0,38	20,82	21,06	20,81	21,06	7K	38
11/12/2023	-1,85%	-0,40	21,20	22,04	21,20	22,04	18K	37
08/12/2023	-0,28%	-0,06	21,60	21,61	21,50	21,64	18K	14
07/12/2023	-2,30%	-0,51	21,66	21,96	21,65	21,96	19K	45
06/12/2023	-0,67%	-0,15	22,17	22,64	22,17	22,64	14K	234
05/12/2023	-0,45%	-0,10	22,32	22,87	22,26	22,87	28K	87
04/12/2023	-0,71%	-0,16	22,42	23,04	22,16	23,04	8K	45
01/12/2023	1,48%	0,33	22,58	22,34	22,32	22,59	2M	73
30/11/2023	0,41%	0,09	22,25	22,58	22,25	22,58	3K	6
29/11/2023	0,68%	0,15	22,16	22,08	22,06	22,32	907	9
28/11/2023	-0,95%	-0,21	22,01	22,01	21,90	22,12	3K	13
27/11/2023	-0,63%	-0,14	22,22	22,81	22,07	22,81	13K	19
24/11/2023	4,00%	0,86	22,36	22,29	22,25	22,36	1K	7
23/11/2023	-2,36%	-0,52	21,50	21,35	21,35	23,10	2K	19
22/11/2023	-4,39%	-1,01	22,02	23,03	22,01	24,76	4K	28
21/11/2023	0,57%	0,13	23,03	22,89	22,71	23,03	21K	11
20/11/2023	-0,52%	-0,12	22,90	22,91	22,81	22,92	7K	9
17/11/2023	2,95%	0,66	23,02	24,60	22,36	24,60	3K	17
16/11/2023	0,45%	0,10	22,36	22,58	22,36	22,58	1K	15
14/11/2023	-5,20%	-1,22	22,26	22,78	22,26	23,12	6K	17
13/11/2023	1,03%	0,24	23,48	23,71	23,42	23,71	2K	4
10/11/2023	-1,11%	-0,26	23,24	23,50	23,10	23,50	1K	5
09/11/2023	0,69%	0,16	23,50	23,50	23,50	23,50	2K	2
08/11/2023	-0,26%	-0,06	23,34	23,26	23,26	23,34	5K	4
07/11/2023	-2,09%	-0,50	23,40	23,40	23,40	23,40	23	1
06/11/2023	0,29%	0,07	23,90	24,08	23,90	24,10	432	5
01/11/2023	2,01%	0,47	23,83	23,83	23,83	23,83	23	1
31/10/2023	-1,14%	-0,27	23,36	23,63	23,36	23,63	305	4
30/10/2023	2,38%	0,55	23,63	23,10	23,10	23,63	6K	15
27/10/2023	0,79%	0,18	23,08	23,36	22,99	23,36	207	4
26/10/2023	1,06%	0,24	22,90	22,82	22,82	22,90	68	2
25/10/2023	-2,24%	-0,52	22,66	22,86	22,61	22,86	1K	13
24/10/2023	0,78%	0,18	23,18	23,18	23,18	23,18	69	2
23/10/2023	-1,54%	-0,36	23,00	23,83	23,00	23,83	1K	13
20/10/2023	-1,06%	-0,25	23,36	23,56	23,36	23,56	3K	9
19/10/2023	-1,54%	-0,37	23,61	24,46	23,61	24,46	3K	17
18/10/2023	-0,25%	-0,06	23,98	24,04	23,98	24,12	2K	8
17/10/2023	-0,33%	-0,08	24,04	24,10	24,01	24,10	20K	8
16/10/2023	0,25%	0,06	24,12	24,50	24,01	24,50	265	3
13/10/2023	-1,23%	-0,30	24,06	24,21	24,06	24,21	8K	13
11/10/2023	-0,41%	-0,10	24,36	24,42	24,36	24,48	537	4
10/10/2023	0,58%	0,14	24,46	24,38	24,38	24,46	561	4
09/10/2023	2,01%	0,48	24,32	24,06	24,06	24,32	2K	3
06/10/2023	-	-	23,84	24,54	23,84	24,54	995	5

Date,Open,High,Low,Close,Volume
24-Apr-24,22.22,22.22,22.04,22.18,23373
23-Apr-24,22.46,22.46,22.28,22.40,3031
22-Apr-24,21.72,22.42,21.72,22.36,29600
19-Apr-24,21.70,21.75,21.70,21.72,2977
18-Apr-24,21.68,21.72,21.53,21.70,4600
17-Apr-24,21.67,21.70,21.58,21.68,6884
16-Apr-24,21.65,21.65,21.51,21.62,570526
15-Apr-24,21.12,21.83,21.12,21.46,5114
12-Apr-24,21.44,21.58,21.12,21.12,22603
11-Apr-24,21.32,21.40,21.18,21.40,32533
10-Apr-24,21.51,21.51,21.32,21.32,9802
09-Apr-24,21.56,21.70,21.53,21.53,3475
08-Apr-24,21.84,21.88,21.56,21.56,34285
05-Apr-24,22.50,22.50,21.74,21.90,11696
04-Apr-24,22.92,22.92,21.98,21.98,43958
03-Apr-24,22.47,23.04,22.47,22.92,7866
02-Apr-24,22.36,22.48,22.28,22.46,18226
01-Apr-24,22.76,22.78,22.27,22.36,122742
28-Mar-24,22.24,22.36,22.16,22.36,2914
27-Mar-24,21.99,22.00,21.92,21.98,18515
26-Mar-24,21.39,21.72,21.39,21.62,145598
25-Mar-24,21.42,21.62,21.38,21.38,8107
22-Mar-24,21.45,21.46,21.45,21.46,1544
21-Mar-24,21.62,21.62,21.32,21.32,17898
20-Mar-24,21.18,21.52,21.06,21.52,8895
19-Mar-24,21.48,21.48,21.05,21.18,153300
18-Mar-24,21.98,21.98,21.54,21.54,11278
15-Mar-24,22.33,22.58,22.06,22.16,622475
14-Mar-24,21.42,21.42,21.16,21.24,10000
13-Mar-24,22.00,22.00,21.28,21.40,35438
12-Mar-24,22.73,22.73,22.34,22.34,7912
11-Mar-24,22.54,22.80,22.54,22.60,22800
08-Mar-24,22.68,23.00,22.68,23.00,182161
07-Mar-24,22.35,22.69,22.18,22.24,99856
06-Mar-24,22.40,22.40,22.03,22.12,7458
05-Mar-24,21.67,22.70,21.67,22.46,3984
04-Mar-24,22.22,22.22,21.94,22.12,67764
01-Mar-24,22.20,22.50,21.98,22.50,158922
29-Feb-24,22.50,22.68,21.76,22.14,25649
28-Feb-24,21.52,21.61,21.37,21.43,3788
27-Feb-24,20.67,21.65,20.67,21.58,4822
26-Feb-24,21.63,21.63,20.98,21.10,9559
23-Feb-24,20.78,21.26,20.52,21.18,37947
22-Feb-24,21.28,21.28,20.78,20.82,36737
21-Feb-24,21.59,21.59,20.77,20.86,39315
20-Feb-24,21.15,21.59,21.10,21.59,54080
19-Feb-24,21.11,21.25,21.10,21.15,8394
16-Feb-24,21.12,21.20,20.73,21.11,3681
15-Feb-24,20.42,21.18,20.42,21.12,19853
14-Feb-24,20.56,20.60,20.40,20.56,7582
09-Feb-24,20.25,20.25,19.94,20.00,52228
08-Feb-24,20.60,20.60,20.26,20.46,3417
07-Feb-24,20.74,20.74,20.26,20.34,16692
06-Feb-24,20.91,20.92,20.86,20.92,15752
05-Feb-24,21.91,21.91,21.06,21.14,5498
02-Feb-24,21.92,21.92,21.70,21.74,3487
01-Feb-24,21.86,21.86,21.18,21.54,27254
31-Jan-24,21.46,21.46,21.02,21.44,25488
30-Jan-24,22.02,22.02,21.86,21.86,9725
29-Jan-24,22.33,22.33,22.02,22.02,1988
26-Jan-24,22.12,22.52,22.12,22.32,32504
25-Jan-24,22.06,22.06,21.50,21.57,12117
24-Jan-24,21.80,21.91,21.62,21.62,15950
23-Jan-24,21.90,22.14,21.80,21.80,15502
22-Jan-24,21.64,21.90,21.64,21.90,9584
19-Jan-24,20.69,21.34,20.69,21.30,31924
18-Jan-24,21.05,21.10,20.70,20.70,4716
17-Jan-24,21.17,21.17,21.00,21.10,10732
16-Jan-24,21.08,21.24,20.91,21.18,2691
15-Jan-24,20.91,21.92,20.91,21.29,513
12-Jan-24,21.05,21.12,20.94,20.94,7523
11-Jan-24,21.44,21.44,20.91,20.92,8574
10-Jan-24,21.82,21.84,21.44,21.44,13038
09-Jan-24,21.81,21.96,21.79,21.96,2227
08-Jan-24,21.91,21.92,21.68,21.92,11195
05-Jan-24,21.83,22.06,21.83,21.91,24456
04-Jan-24,22.27,22.27,21.93,22.02,8711
03-Jan-24,22.06,22.06,21.77,21.84,939
02-Jan-24,21.21,21.92,21.21,21.72,130961
28-Dec-23,21.01,21.24,21.01,21.21,23935
27-Dec-23,21.19,21.26,21.01,21.01,7178
26-Dec-23,21.24,21.31,20.98,21.19,3423
22-Dec-23,21.48,21.57,21.17,21.24,3917
21-Dec-23,20.81,21.44,20.81,21.41,13903
20-Dec-23,20.78,21.02,20.66,20.84,5438
19-Dec-23,21.30,21.30,20.66,20.84,16950
18-Dec-23,20.21,22.34,20.21,20.88,8165
15-Dec-23,20.88,20.88,20.20,20.21,17660
14-Dec-23,20.86,21.00,20.64,20.84,16582
13-Dec-23,20.74,20.74,20.18,20.32,21244
12-Dec-23,21.06,21.06,20.81,20.82,6710
11-Dec-23,22.04,22.04,21.20,21.20,18126
08-Dec-23,21.61,21.64,21.50,21.60,17675
07-Dec-23,21.96,21.96,21.65,21.66,19010
06-Dec-23,22.64,22.64,22.17,22.17,14322
05-Dec-23,22.87,22.87,22.26,22.32,27761
04-Dec-23,23.04,23.04,22.16,22.42,7664
01-Dec-23,22.34,22.59,22.32,22.58,1544152
30-Nov-23,22.58,22.58,22.25,22.25,3459
29-Nov-23,22.08,22.32,22.06,22.16,907
28-Nov-23,22.01,22.12,21.90,22.01,3388
27-Nov-23,22.81,22.81,22.07,22.22,13451
24-Nov-23,22.29,22.36,22.25,22.36,1404
23-Nov-23,21.35,23.10,21.35,21.50,1585
22-Nov-23,23.03,24.76,22.01,22.02,4398
21-Nov-23,22.89,23.03,22.71,23.03,21437
20-Nov-23,22.91,22.92,22.81,22.90,6693
17-Nov-23,24.60,24.60,22.36,23.02,3341
16-Nov-23,22.58,22.58,22.36,22.36,1365
14-Nov-23,22.78,23.12,22.26,22.26,6160
13-Nov-23,23.71,23.71,23.42,23.48,2442
10-Nov-23,23.50,23.50,23.10,23.24,1278
09-Nov-23,23.50,23.50,23.50,23.50,2397
08-Nov-23,23.26,23.34,23.26,23.34,4908
07-Nov-23,23.40,23.40,23.40,23.40,23
06-Nov-23,24.08,24.10,23.90,23.90,432
01-Nov-23,23.83,23.83,23.83,23.83,23
31-Oct-23,23.63,23.63,23.36,23.36,305
30-Oct-23,23.10,23.63,23.10,23.63,5924
27-Oct-23,23.36,23.36,22.99,23.08,207
26-Oct-23,22.82,22.90,22.82,22.90,68
25-Oct-23,22.86,22.86,22.61,22.66,1093
24-Oct-23,23.18,23.18,23.18,23.18,69
23-Oct-23,23.83,23.83,23.00,23.00,1159
20-Oct-23,23.56,23.56,23.36,23.36,3094
19-Oct-23,24.46,24.46,23.61,23.61,2596
18-Oct-23,24.04,24.12,23.98,23.98,1511
17-Oct-23,24.10,24.10,24.01,24.04,19929
16-Oct-23,24.50,24.50,24.01,24.12,265
13-Oct-23,24.21,24.21,24.06,24.06,7981
11-Oct-23,24.42,24.48,24.36,24.36,537
10-Oct-23,24.38,24.46,24.38,24.46,561
09-Oct-23,24.06,24.32,24.06,24.32,1738
06-Oct-23,24.54,24.54,23.84,23.84,995

*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