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
16/10/2026	-4,21%	-4,62	105,15	110,69	104,96	110,69	580K	74
15/10/2026	-2,09%	-2,34	109,77	109,24	103,68	109,77	321K	108
14/10/2026	-6,53%	-7,83	112,11	121,13	111,03	121,13	304K	81
13/10/2026	-2,32%	-2,85	119,94	120,33	116,16	120,33	157K	53
09/10/2026	0,13%	0,16	122,79	123,86	120,42	123,86	190K	34
08/10/2026	-0,77%	-0,95	122,63	124,00	120,27	125,51	281K	45
07/10/2026	-1,60%	-2,01	123,58	123,00	120,00	123,58	451K	137
06/10/2026	-1,79%	-2,29	125,59	127,87	124,00	127,87	230K	175
05/10/2026	-3,00%	-3,96	127,88	131,84	125,10	131,84	224K	90
02/10/2026	2,58%	3,31	131,84	131,57	129,88	132,93	198K	186
01/10/2026	2,15%	2,70	128,53	125,83	123,91	130,13	155K	89
30/09/2026	-2,63%	-3,40	125,83	130,38	125,16	130,38	534K	97
29/09/2026	1,43%	1,82	129,23	130,11	129,23	132,20	553K	49
28/09/2026	-2,97%	-3,90	127,41	130,92	127,02	131,05	307K	108
25/09/2026	2,45%	3,14	131,31	130,77	129,64	131,42	314K	39
24/09/2026	-0,41%	-0,53	128,17	124,80	124,41	128,17	497K	59
23/09/2026	-1,11%	-1,45	128,70	129,43	128,00	130,53	555K	53
22/09/2026	1,35%	1,73	130,15	129,71	127,90	130,17	182K	32
21/09/2026	0,03%	0,04	128,42	130,19	126,75	130,19	137K	86
18/09/2026	3,41%	4,23	128,38	125,52	125,17	128,52	105K	23
17/09/2026	0,83%	1,02	124,15	129,04	124,15	129,45	731K	3.230
16/09/2026	1,70%	2,06	123,13	123,60	122,65	125,98	847K	229
15/09/2026	-1,33%	-1,63	121,07	123,91	120,97	126,62	221K	109
14/09/2026	-8,43%	-11,30	122,70	127,00	118,75	127,00	390K	145
11/09/2026	4,62%	5,92	134,00	133,00	127,61	134,00	163K	52
10/09/2026	-4,59%	-6,16	128,08	134,30	126,65	137,57	517K	80
09/09/2026	-9,38%	-13,89	134,24	149,62	133,28	149,62	2M	707
08/09/2026	3,31%	4,74	148,13	145,01	144,15	150,21	740K	261
04/09/2026	4,34%	5,97	143,39	140,09	139,58	143,49	148K	47
03/09/2026	4,63%	6,08	137,42	131,75	130,38	138,14	121K	40
02/09/2026	-0,38%	-0,50	131,34	132,38	130,15	133,30	31K	39
01/09/2026	-0,97%	-1,29	131,84	133,13	128,19	133,13	265K	52
31/08/2026	-0,21%	-0,28	133,13	133,50	132,27	134,55	1M	2.469
28/08/2026	-4,03%	-5,60	133,41	139,01	133,41	139,42	113K	44
27/08/2026	-2,00%	-2,83	139,01	141,84	136,05	141,84	174K	57
26/08/2026	7,61%	10,03	141,84	133,13	130,69	141,84	285K	43
25/08/2026	-3,46%	-4,73	131,81	136,54	131,32	137,40	183K	73
24/08/2026	1,18%	1,59	136,54	132,07	129,30	136,54	338K	63
21/08/2026	-5,02%	-7,14	134,95	139,85	133,74	140,10	113K	51
20/08/2026	4,73%	6,42	142,09	137,03	131,54	142,09	44K	58
19/08/2026	-8,27%	-12,23	135,67	143,21	132,91	143,21	139K	88
18/08/2026	-4,67%	-7,25	147,90	150,00	141,10	150,00	181K	39
17/08/2026	1,02%	1,56	155,15	154,75	153,06	156,16	321K	72
14/08/2026	1,19%	1,80	153,59	150,87	150,87	154,29	182K	38
13/08/2026	2,55%	3,78	151,79	148,05	148,05	152,35	628K	55
12/08/2026	1,68%	2,45	148,01	152,76	148,01	154,33	188K	33
11/08/2026	4,40%	6,13	145,56	140,83	140,49	145,87	625K	1.538
10/08/2026	0,71%	0,98	139,43	139,84	136,77	142,09	641K	56
07/08/2026	-1,30%	-1,82	138,45	141,96	138,14	141,96	49K	41
06/08/2026	-1,63%	-2,33	140,27	138,79	138,34	146,10	1M	1.339
05/08/2026	2,11%	2,95	142,60	141,05	139,65	144,63	396K	63
04/08/2026	4,43%	5,92	139,65	135,60	135,60	142,50	7M	71
03/08/2026	8,10%	10,02	133,73	121,07	119,72	134,35	2M	2.214
31/07/2026	7,11%	8,21	123,71	123,36	122,64	125,39	349K	133
30/07/2026	-0,42%	-0,49	115,50	120,34	114,73	121,64	586K	60
29/07/2026	-16,31%	-22,61	115,99	138,60	113,12	138,60	387K	140
28/07/2026	-5,71%	-8,40	138,60	140,95	133,16	141,00	236K	82
27/07/2026	-0,36%	-0,53	147,00	151,30	140,42	151,48	61K	52
24/07/2026	-3,86%	-5,93	147,53	149,94	147,23	152,34	23K	41
23/07/2026	0,48%	0,74	153,46	152,24	151,49	159,09	79K	36
22/07/2026	-0,99%	-1,53	152,72	155,80	148,06	155,80	40K	22
21/07/2026	3,93%	5,83	154,25	154,05	152,09	155,20	39K	31
20/07/2026	1,71%	2,49	148,42	151,79	148,42	152,96	235K	38
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	-	-	132,92	132,74	131,57	133,14	11K	61

Date,Open,High,Low,Close,Volume
16-Oct-26,110.69,110.69,104.96,105.15,580044
15-Oct-26,109.24,109.77,103.68,109.77,320528
14-Oct-26,121.13,121.13,111.03,112.11,303585
13-Oct-26,120.33,120.33,116.16,119.94,156798
09-Oct-26,123.86,123.86,120.42,122.79,189940
08-Oct-26,124.00,125.51,120.27,122.63,281088
07-Oct-26,123.00,123.58,120.00,123.58,451162
06-Oct-26,127.87,127.87,124.00,125.59,229647
05-Oct-26,131.84,131.84,125.10,127.88,224155
02-Oct-26,131.57,132.93,129.88,131.84,197965
01-Oct-26,125.83,130.13,123.91,128.53,154741
30-Sep-26,130.38,130.38,125.16,125.83,534261
29-Sep-26,130.11,132.20,129.23,129.23,552841
28-Sep-26,130.92,131.05,127.02,127.41,307264
25-Sep-26,130.77,131.42,129.64,131.31,313782
24-Sep-26,124.80,128.17,124.41,128.17,497051
23-Sep-26,129.43,130.53,128.00,128.70,555150
22-Sep-26,129.71,130.17,127.90,130.15,182058
21-Sep-26,130.19,130.19,126.75,128.42,136682
18-Sep-26,125.52,128.52,125.17,128.38,104839
17-Sep-26,129.04,129.45,124.15,124.15,731097
16-Sep-26,123.60,125.98,122.65,123.13,847456
15-Sep-26,123.91,126.62,120.97,121.07,221123
14-Sep-26,127.00,127.00,118.75,122.70,389649
11-Sep-26,133.00,134.00,127.61,134.00,162683
10-Sep-26,134.30,137.57,126.65,128.08,516867
09-Sep-26,149.62,149.62,133.28,134.24,1580275
08-Sep-26,145.01,150.21,144.15,148.13,740079
04-Sep-26,140.09,143.49,139.58,143.39,147653
03-Sep-26,131.75,138.14,130.38,137.42,121006
02-Sep-26,132.38,133.30,130.15,131.34,30561
01-Sep-26,133.13,133.13,128.19,131.84,265443
31-Aug-26,133.50,134.55,132.27,133.13,1341376
28-Aug-26,139.01,139.42,133.41,133.41,113086
27-Aug-26,141.84,141.84,136.05,139.01,173594
26-Aug-26,133.13,141.84,130.69,141.84,285048
25-Aug-26,136.54,137.40,131.32,131.81,183252
24-Aug-26,132.07,136.54,129.30,136.54,337863
21-Aug-26,139.85,140.10,133.74,134.95,112876
20-Aug-26,137.03,142.09,131.54,142.09,43519
19-Aug-26,143.21,143.21,132.91,135.67,139042
18-Aug-26,150.00,150.00,141.10,147.90,181230
17-Aug-26,154.75,156.16,153.06,155.15,320875
14-Aug-26,150.87,154.29,150.87,153.59,182326
13-Aug-26,148.05,152.35,148.05,151.79,627517
12-Aug-26,152.76,154.33,148.01,148.01,188198
11-Aug-26,140.83,145.87,140.49,145.56,625275
10-Aug-26,139.84,142.09,136.77,139.43,640766
07-Aug-26,141.96,141.96,138.14,138.45,48741
06-Aug-26,138.79,146.10,138.34,140.27,1058371
05-Aug-26,141.05,144.63,139.65,142.60,395680
04-Aug-26,135.60,142.50,135.60,139.65,6712327
03-Aug-26,121.07,134.35,119.72,133.73,1639702
31-Jul-26,123.36,125.39,122.64,123.71,349336
30-Jul-26,120.34,121.64,114.73,115.50,585902
29-Jul-26,138.60,138.60,113.12,115.99,387309
28-Jul-26,140.95,141.00,133.16,138.60,235806
27-Jul-26,151.30,151.48,140.42,147.00,60615
24-Jul-26,149.94,152.34,147.23,147.53,23394
23-Jul-26,152.24,159.09,151.49,153.46,78744
22-Jul-26,155.80,155.80,148.06,152.72,39760
21-Jul-26,154.05,155.20,152.09,154.25,39189
20-Jul-26,151.79,152.96,148.42,148.42,234556
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

*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