Cotação atual, histórico e gráfico do papel: V1RT34

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 V1RT34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
17/07/2026	-6,42%	-10,01	145,93	146,88	141,02	152,03	98K	67
16/07/2026	0,51%	0,79	155,94	155,15	147,12	155,94	41K	33
15/07/2026	0,18%	0,28	155,15	155,50	147,35	156,39	261K	99
14/07/2026	-1,48%	-2,32	154,87	159,53	152,54	159,53	303K	68
13/07/2026	-3,99%	-6,53	157,19	160,80	155,77	160,80	142K	36
10/07/2026	-4,97%	-8,57	163,72	168,99	162,52	168,99	54K	44
09/07/2026	5,77%	9,40	172,29	168,00	165,79	173,17	131K	241
08/07/2026	3,47%	5,46	162,89	153,90	153,46	162,96	45K	19
07/07/2026	-3,05%	-4,96	157,43	164,02	147,80	164,02	877K	61
06/07/2026	-0,69%	-1,13	162,39	159,95	159,40	169,45	143K	38
03/07/2026	0,60%	0,97	163,52	159,99	150,99	169,99	84K	58
02/07/2026	-0,18%	-0,30	162,55	162,95	155,20	164,02	180K	96
01/07/2026	-6,18%	-10,73	162,85	167,60	161,19	169,06	324K	57
30/06/2026	9,36%	14,85	173,58	159,39	159,39	173,70	648K	47
29/06/2026	1,17%	1,83	158,73	159,52	152,84	159,52	442K	45
26/06/2026	-6,15%	-10,29	156,90	159,96	155,73	160,94	162K	90
25/06/2026	1,73%	2,84	167,19	174,64	167,17	175,57	312K	49
24/06/2026	-0,73%	-1,21	164,35	169,44	160,83	169,44	177K	80
23/06/2026	-9,53%	-17,44	165,56	165,95	164,25	169,74	351K	134
22/06/2026	-4,69%	-9,00	183,00	179,96	174,93	183,00	218K	81
19/06/2026	11,11%	19,20	192,00	172,80	163,01	197,39	39K	28
18/06/2026	7,32%	11,78	172,80	169,00	168,99	173,23	206K	66
17/06/2026	4,76%	7,32	161,02	153,80	153,80	167,24	489K	82
16/06/2026	-3,30%	-5,24	153,70	160,53	153,70	160,53	818K	37
15/06/2026	4,24%	6,47	158,94	159,10	157,21	160,94	133K	91
12/06/2026	0,51%	0,77	152,47	152,20	150,95	154,64	215K	95
11/06/2026	4,98%	7,20	151,70	147,31	147,31	155,00	28K	22
10/06/2026	-3,02%	-4,50	144,50	151,32	142,46	151,32	170K	110
09/06/2026	-4,68%	-7,32	149,00	154,55	143,85	157,79	265K	93
08/06/2026	0,51%	0,80	156,32	155,52	155,52	160,95	124K	48
05/06/2026	-7,98%	-13,48	155,52	170,69	151,68	170,69	291K	91
03/06/2026	0,76%	1,28	169,00	168,93	166,42	173,19	246K	68
02/06/2026	3,57%	5,78	167,72	169,32	166,70	172,43	383K	165
01/06/2026	2,55%	4,03	161,94	159,26	158,31	165,39	821K	467
29/05/2026	-0,50%	-0,80	157,91	160,93	156,42	161,72	113K	47
28/05/2026	-2,13%	-3,45	158,71	162,88	155,91	162,88	185K	42
27/05/2026	-0,60%	-0,98	162,16	167,14	157,00	167,14	687K	257
26/05/2026	-2,66%	-4,45	163,14	170,65	162,37	171,27	664K	314
25/05/2026	1,84%	3,03	167,59	167,60	165,01	167,60	8K	8
22/05/2026	1,69%	2,74	164,56	167,42	162,88	167,42	64K	40
21/05/2026	2,20%	3,49	161,82	162,59	161,82	164,54	231K	33
20/05/2026	-2,43%	-3,94	158,33	166,86	158,20	166,86	181K	16
19/05/2026	-4,74%	-8,08	162,27	166,77	160,80	167,94	1M	108
18/05/2026	-9,43%	-17,73	170,35	188,08	165,78	188,08	428K	188
15/05/2026	-0,31%	-0,58	188,08	181,98	180,99	188,56	593K	86
14/05/2026	1,40%	2,61	188,66	186,05	184,02	188,98	161K	19
13/05/2026	2,81%	5,09	186,05	182,18	178,76	186,20	56K	16
12/05/2026	0,51%	0,91	180,96	176,57	172,00	180,96	183K	25
11/05/2026	7,75%	12,95	180,05	168,28	168,28	181,25	254K	45
08/05/2026	-0,13%	-0,22	167,10	165,00	165,00	168,71	98K	14
07/05/2026	-4,77%	-8,38	167,32	175,25	165,98	175,25	97K	44
06/05/2026	5,09%	8,51	175,70	173,00	170,01	176,41	957K	2.673
05/05/2026	1,76%	2,89	167,19	164,00	163,93	167,20	283K	98
04/05/2026	0,83%	1,35	164,30	163,80	160,88	164,30	271K	29
30/04/2026	7,56%	11,46	162,95	158,61	158,61	162,95	251K	27
29/04/2026	-0,09%	-0,14	151,49	153,01	150,59	153,01	5K	31
28/04/2026	-5,92%	-9,54	151,63	151,57	147,70	152,73	145K	38
27/04/2026	0,72%	1,16	161,17	161,61	153,66	162,50	192K	40
24/04/2026	0,64%	1,01	160,01	165,00	160,01	165,00	137K	64
23/04/2026	5,22%	7,89	159,00	156,64	156,31	160,90	412K	19
22/04/2026	-3,23%	-5,05	151,11	149,50	148,14	153,00	108K	37
20/04/2026	2,77%	4,21	156,16	154,00	153,91	156,80	10K	45
17/04/2026	5,45%	7,85	151,95	150,00	150,00	152,95	295K	45
16/04/2026	-7,57%	-11,81	144,10	150,29	144,10	150,87	272K	79
15/04/2026	0,96%	1,48	155,91	155,50	148,80	155,91	147K	83
14/04/2026	3,18%	4,76	154,43	154,00	153,90	155,54	109K	30
13/04/2026	0,86%	1,27	149,67	147,29	147,29	150,79	3K	15
10/04/2026	1,11%	1,63	148,40	146,68	146,68	148,79	307K	9
09/04/2026	2,28%	3,27	146,77	143,56	143,56	147,23	410K	109
08/04/2026	7,96%	10,58	143,50	144,45	141,03	144,51	57K	24
07/04/2026	-0,67%	-0,89	132,92	132,74	131,57	133,14	11K	61
06/04/2026	-1,03%	-1,39	133,81	136,85	133,28	136,91	29K	8
02/04/2026	0,96%	1,29	135,20	129,08	129,08	136,60	8K	25
01/04/2026	3,68%	4,75	133,91	137,01	133,35	137,01	31K	126
31/03/2026	5,22%	6,41	129,16	127,00	125,53	129,49	434K	70
30/03/2026	-6,61%	-8,69	122,75	130,00	121,69	130,00	131K	262
27/03/2026	-1,18%	-1,57	131,44	132,19	130,59	132,19	10K	36
26/03/2026	-7,46%	-10,73	133,01	135,30	132,53	135,30	15K	81
25/03/2026	2,46%	3,45	143,74	144,40	143,29	146,41	110K	45
24/03/2026	3,91%	5,28	140,29	135,01	135,01	140,29	5K	5
23/03/2026	-1,99%	-2,74	135,01	137,81	133,57	141,87	112K	113
20/03/2026	-4,13%	-5,93	137,75	140,69	137,75	140,69	17K	5
19/03/2026	1,89%	2,67	143,68	136,12	136,12	143,68	176K	24
18/03/2026	0,84%	1,18	141,01	141,62	139,51	142,88	2M	37
17/03/2026	-0,51%	-0,72	139,83	137,20	137,20	141,12	307K	121
16/03/2026	1,89%	2,61	140,55	134,33	134,00	141,78	26K	8
13/03/2026	3,71%	4,94	137,94	139,86	136,96	140,98	25K	19
12/03/2026	-4,52%	-6,30	133,00	139,30	133,00	140,59	3M	53
11/03/2026	-0,41%	-0,57	139,30	140,28	138,95	140,98	96K	13
10/03/2026	1,98%	2,72	139,87	137,64	137,64	141,26	130K	43
09/03/2026	7,87%	10,01	137,15	134,56	134,56	138,62	196K	12
06/03/2026	-3,36%	-4,42	127,14	129,89	126,23	132,06	125K	50
05/03/2026	0,10%	0,13	131,56	131,17	126,40	134,42	87K	86
04/03/2026	1,20%	1,56	131,43	129,87	129,87	132,52	74K	8
03/03/2026	-1,96%	-2,59	129,87	128,58	126,89	130,82	15K	74
02/03/2026	2,29%	2,96	132,46	129,50	128,96	133,63	64K	9
27/02/2026	-0,38%	-0,50	129,50	129,35	128,05	132,60	310K	13
26/02/2026	-3,49%	-4,70	130,00	134,70	128,26	134,70	64K	9
25/02/2026	3,31%	4,31	134,70	133,22	132,56	135,20	117K	22
24/02/2026	3,56%	4,48	130,39	125,95	125,91	130,39	361K	53
23/02/2026	0,52%	0,65	125,91	124,03	124,03	125,98	39K	128
20/02/2026	-1,16%	-1,47	125,26	126,87	124,00	127,00	126K	49
19/02/2026	-0,60%	-0,76	126,73	128,00	125,41	129,20	129K	68
18/02/2026	4,93%	5,99	127,49	129,57	126,46	129,57	115K	17
13/02/2026	-1,62%	-2,00	121,50	123,72	120,70	124,79	227K	29
12/02/2026	-2,82%	-3,59	123,50	127,09	123,29	130,69	120K	15
11/02/2026	22,26%	23,14	127,09	120,30	119,55	128,06	2M	259
10/02/2026	-1,38%	-1,45	103,95	106,26	103,60	106,74	2M	1.241
09/02/2026	3,12%	3,19	105,40	102,20	101,60	107,75	419K	30
06/02/2026	9,08%	8,51	102,21	95,13	95,13	102,21	184K	10
05/02/2026	-2,86%	-2,76	93,70	93,50	91,00	94,91	328K	45
04/02/2026	-3,64%	-3,64	96,46	100,49	92,63	102,15	9K	10
02/02/2026	1,83%	1,80	100,10	99,29	99,29	100,10	299	3
30/01/2026	-2,58%	-2,60	98,30	102,00	98,08	104,00	47K	13
29/01/2026	0,31%	0,31	100,90	102,00	100,21	102,60	217K	18
28/01/2026	2,35%	2,31	100,59	97,00	97,00	101,00	80K	13
27/01/2026	2,38%	2,28	98,28	97,19	97,19	98,51	5K	32
26/01/2026	-0,52%	-0,50	96,00	95,40	95,28	96,48	71K	8
23/01/2026	0,68%	0,65	96,50	100,64	96,38	100,64	144K	5
22/01/2026	-0,39%	-0,38	95,85	99,07	95,30	99,07	4K	28
21/01/2026	2,43%	2,28	96,23	94,51	94,41	96,75	35K	7
20/01/2026	-1,82%	-1,74	93,95	92,39	92,39	95,06	102K	5
16/01/2026	2,83%	2,63	95,69	94,77	94,02	96,67	316K	53
15/01/2026	1,27%	1,17	93,06	94,50	92,88	94,95	375K	20
14/01/2026	-1,16%	-1,08	91,89	92,70	90,62	93,60	32K	288
13/01/2026	1,83%	1,67	92,97	91,97	91,97	92,97	1K	3
12/01/2026	4,20%	3,68	91,30	90,81	90,54	91,30	16K	5
09/01/2026	0,69%	0,60	87,62	87,50	87,50	88,26	14K	56
08/01/2026	-6,13%	-5,68	87,02	92,51	86,05	92,51	59K	51
07/01/2026	-1,00%	-0,94	92,70	93,24	92,64	93,24	8K	4
06/01/2026	-0,61%	-0,57	93,64	91,56	91,31	94,30	34K	266
05/01/2026	-1,42%	-1,36	94,21	97,71	93,70	98,50	151K	26
02/01/2026	5,56%	5,03	95,57	94,56	94,56	95,57	284	2
30/12/2025	-	-	90,54	90,54	90,54	90,54	5K	1

Date,Open,High,Low,Close,Volume
17-Jul-26,146.88,152.03,141.02,145.93,97981
16-Jul-26,155.15,155.94,147.12,155.94,41138
15-Jul-26,155.50,156.39,147.35,155.15,260678
14-Jul-26,159.53,159.53,152.54,154.87,302636
13-Jul-26,160.80,160.80,155.77,157.19,141807
10-Jul-26,168.99,168.99,162.52,163.72,54033
09-Jul-26,168.00,173.17,165.79,172.29,130988
08-Jul-26,153.90,162.96,153.46,162.89,45381
07-Jul-26,164.02,164.02,147.80,157.43,877031
06-Jul-26,159.95,169.45,159.40,162.39,143074
03-Jul-26,159.99,169.99,150.99,163.52,83545
02-Jul-26,162.95,164.02,155.20,162.55,179960
01-Jul-26,167.60,169.06,161.19,162.85,324463
30-Jun-26,159.39,173.70,159.39,173.58,647727
29-Jun-26,159.52,159.52,152.84,158.73,442355
26-Jun-26,159.96,160.94,155.73,156.90,162357
25-Jun-26,174.64,175.57,167.17,167.19,311941
24-Jun-26,169.44,169.44,160.83,164.35,177392
23-Jun-26,165.95,169.74,164.25,165.56,350966
22-Jun-26,179.96,183.00,174.93,183.00,217675
19-Jun-26,172.80,197.39,163.01,192.00,38922
18-Jun-26,169.00,173.23,168.99,172.80,206500
17-Jun-26,153.80,167.24,153.80,161.02,488531
16-Jun-26,160.53,160.53,153.70,153.70,818133
15-Jun-26,159.10,160.94,157.21,158.94,132762
12-Jun-26,152.20,154.64,150.95,152.47,214681
11-Jun-26,147.31,155.00,147.31,151.70,28050
10-Jun-26,151.32,151.32,142.46,144.50,169821
09-Jun-26,154.55,157.79,143.85,149.00,264563
08-Jun-26,155.52,160.95,155.52,156.32,124451
05-Jun-26,170.69,170.69,151.68,155.52,290630
03-Jun-26,168.93,173.19,166.42,169.00,246441
02-Jun-26,169.32,172.43,166.70,167.72,383312
01-Jun-26,159.26,165.39,158.31,161.94,821301
29-May-26,160.93,161.72,156.42,157.91,112795
28-May-26,162.88,162.88,155.91,158.71,185437
27-May-26,167.14,167.14,157.00,162.16,686737
26-May-26,170.65,171.27,162.37,163.14,664472
25-May-26,167.60,167.60,165.01,167.59,7706
22-May-26,167.42,167.42,162.88,164.56,63832
21-May-26,162.59,164.54,161.82,161.82,230701
20-May-26,166.86,166.86,158.20,158.33,181238
19-May-26,166.77,167.94,160.80,162.27,1142086
18-May-26,188.08,188.08,165.78,170.35,428066
15-May-26,181.98,188.56,180.99,188.08,593496
14-May-26,186.05,188.98,184.02,188.66,161103
13-May-26,182.18,186.20,178.76,186.05,56238
12-May-26,176.57,180.96,172.00,180.96,182815
11-May-26,168.28,181.25,168.28,180.05,254135
08-May-26,165.00,168.71,165.00,167.10,97728
07-May-26,175.25,175.25,165.98,167.32,96631
06-May-26,173.00,176.41,170.01,175.70,956921
05-May-26,164.00,167.20,163.93,167.19,282804
04-May-26,163.80,164.30,160.88,164.30,271265
30-Apr-26,158.61,162.95,158.61,162.95,251137
29-Apr-26,153.01,153.01,150.59,151.49,5453
28-Apr-26,151.57,152.73,147.70,151.63,144561
27-Apr-26,161.61,162.50,153.66,161.17,191526
24-Apr-26,165.00,165.00,160.01,160.01,137269
23-Apr-26,156.64,160.90,156.31,159.00,412434
22-Apr-26,149.50,153.00,148.14,151.11,108445
20-Apr-26,154.00,156.80,153.91,156.16,9517
17-Apr-26,150.00,152.95,150.00,151.95,294950
16-Apr-26,150.29,150.87,144.10,144.10,272021
15-Apr-26,155.50,155.91,148.80,155.91,147213
14-Apr-26,154.00,155.54,153.90,154.43,108713
13-Apr-26,147.29,150.79,147.29,149.67,2545
10-Apr-26,146.68,148.79,146.68,148.40,307422
09-Apr-26,143.56,147.23,143.56,146.77,410246
08-Apr-26,144.45,144.51,141.03,143.50,57022
07-Apr-26,132.74,133.14,131.57,132.92,10853
06-Apr-26,136.85,136.91,133.28,133.81,28973
02-Apr-26,129.08,136.60,129.08,135.20,7917
01-Apr-26,137.01,137.01,133.35,133.91,31435
31-Mar-26,127.00,129.49,125.53,129.16,434109
30-Mar-26,130.00,130.00,121.69,122.75,131020
27-Mar-26,132.19,132.19,130.59,131.44,9593
26-Mar-26,135.30,135.30,132.53,133.01,14534
25-Mar-26,144.40,146.41,143.29,143.74,110275
24-Mar-26,135.01,140.29,135.01,140.29,5418
23-Mar-26,137.81,141.87,133.57,135.01,111895
20-Mar-26,140.69,140.69,137.75,137.75,16502
19-Mar-26,136.12,143.68,136.12,143.68,176135
18-Mar-26,141.62,142.88,139.51,141.01,1802822
17-Mar-26,137.20,141.12,137.20,139.83,307385
16-Mar-26,134.33,141.78,134.00,140.55,26343
13-Mar-26,139.86,140.98,136.96,137.94,24940
12-Mar-26,139.30,140.59,133.00,133.00,2661078
11-Mar-26,140.28,140.98,138.95,139.30,95697
10-Mar-26,137.64,141.26,137.64,139.87,130034
09-Mar-26,134.56,138.62,134.56,137.15,195535
06-Mar-26,129.89,132.06,126.23,127.14,124806
05-Mar-26,131.17,134.42,126.40,131.56,87258
04-Mar-26,129.87,132.52,129.87,131.43,73502
03-Mar-26,128.58,130.82,126.89,129.87,15248
02-Mar-26,129.50,133.63,128.96,132.46,64124
27-Feb-26,129.35,132.60,128.05,129.50,310375
26-Feb-26,134.70,134.70,128.26,130.00,64166
25-Feb-26,133.22,135.20,132.56,134.70,116633
24-Feb-26,125.95,130.39,125.91,130.39,360908
23-Feb-26,124.03,125.98,124.03,125.91,38655
20-Feb-26,126.87,127.00,124.00,125.26,126321
19-Feb-26,128.00,129.20,125.41,126.73,128599
18-Feb-26,129.57,129.57,126.46,127.49,114874
13-Feb-26,123.72,124.79,120.70,121.50,226564
12-Feb-26,127.09,130.69,123.29,123.50,119630
11-Feb-26,120.30,128.06,119.55,127.09,1831273
10-Feb-26,106.26,106.74,103.60,103.95,2261578
09-Feb-26,102.20,107.75,101.60,105.40,418661
06-Feb-26,95.13,102.21,95.13,102.21,184180
05-Feb-26,93.50,94.91,91.00,93.70,328074
04-Feb-26,100.49,102.15,92.63,96.46,8892
02-Feb-26,99.29,100.10,99.29,100.10,299
30-Jan-26,102.00,104.00,98.08,98.30,47430
29-Jan-26,102.00,102.60,100.21,100.90,217228
28-Jan-26,97.00,101.00,97.00,100.59,80270
27-Jan-26,97.19,98.51,97.19,98.28,5391
26-Jan-26,95.40,96.48,95.28,96.00,71084
23-Jan-26,100.64,100.64,96.38,96.50,143895
22-Jan-26,99.07,99.07,95.30,95.85,3548
21-Jan-26,94.51,96.75,94.41,96.23,35069
20-Jan-26,92.39,95.06,92.39,93.95,102115
16-Jan-26,94.77,96.67,94.02,95.69,316356
15-Jan-26,94.50,94.95,92.88,93.06,375287
14-Jan-26,92.70,93.60,90.62,91.89,31930
13-Jan-26,91.97,92.97,91.97,92.97,1114
12-Jan-26,90.81,91.30,90.54,91.30,16116
09-Jan-26,87.50,88.26,87.50,87.62,14375
08-Jan-26,92.51,92.51,86.05,87.02,59112
07-Jan-26,93.24,93.24,92.64,92.70,8064
06-Jan-26,91.56,94.30,91.31,93.64,33901
05-Jan-26,97.71,98.50,93.70,94.21,151197
02-Jan-26,94.56,95.57,94.56,95.57,284
30-Dec-25,90.54,90.54,90.54,90.54,4527

*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: V1RT34