Cotação atual, histórico e gráfico do papel: V1ST34

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 V1ST34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
15/10/2026	3,61%	1,95	55,95	52,92	52,85	56,04	386K	59
14/10/2026	-6,90%	-4,00	54,00	57,48	53,99	57,48	222K	124
13/10/2026	-0,22%	-0,13	58,00	55,20	55,02	58,51	826K	246
09/10/2026	-0,53%	-0,31	58,13	58,10	55,88	58,13	540K	140
08/10/2026	-1,62%	-0,96	58,44	60,00	55,58	60,00	1M	103
07/10/2026	4,39%	2,50	59,40	55,95	55,10	59,96	2M	244
06/10/2026	5,55%	2,99	56,90	53,91	53,26	57,76	3M	400
05/10/2026	0,06%	0,03	53,91	54,42	50,20	54,42	339K	175
02/10/2026	4,12%	2,13	53,88	52,48	50,49	53,88	1M	165
01/10/2026	1,45%	0,74	51,75	52,27	51,21	52,52	479K	124
30/09/2026	-3,04%	-1,60	51,01	53,14	49,91	53,14	132K	144
29/09/2026	-1,77%	-0,95	52,61	52,15	51,90	53,33	616K	462
28/09/2026	4,06%	2,09	53,56	51,36	50,80	53,56	359K	295
25/09/2026	0,14%	0,07	51,47	51,92	50,63	51,97	365K	193
24/09/2026	-0,02%	-0,01	51,40	50,63	50,36	51,64	726K	215
23/09/2026	0,02%	0,01	51,41	50,50	50,50	51,69	554K	96
22/09/2026	0,19%	0,10	51,40	51,78	51,32	52,17	977K	237
21/09/2026	-1,37%	-0,71	51,30	52,06	50,98	52,06	349K	98
18/09/2026	-1,68%	-0,89	52,01	52,33	51,53	52,50	96K	99
17/09/2026	1,46%	0,76	52,90	53,20	50,00	54,20	673K	90
16/09/2026	-0,40%	-0,21	52,14	53,00	51,65	53,02	2M	509
15/09/2026	-0,74%	-0,39	52,35	52,12	51,71	52,68	653K	126
14/09/2026	-2,77%	-1,50	52,74	53,16	51,72	53,65	731K	227
11/09/2026	0,26%	0,14	54,24	54,48	53,45	54,50	226K	85
10/09/2026	-1,90%	-1,05	54,10	54,65	53,77	55,61	3M	99
09/09/2026	-1,18%	-0,66	55,15	54,65	54,37	55,36	716K	274
08/09/2026	1,66%	0,91	55,81	55,92	54,87	56,26	1M	199
04/09/2026	3,98%	2,10	54,90	52,83	52,80	54,90	5M	137
03/09/2026	0,88%	0,46	52,80	52,87	52,28	54,12	229K	24
02/09/2026	-0,68%	-0,36	52,34	52,46	50,59	52,46	4K	13
01/09/2026	4,15%	2,10	52,70	51,51	49,94	52,70	389K	39
31/08/2026	-4,46%	-2,36	50,60	53,00	50,24	53,00	409K	81
28/08/2026	-1,18%	-0,63	52,96	52,03	50,80	52,96	1M	669
27/08/2026	-0,54%	-0,29	53,59	53,52	51,20	53,59	443K	404
26/08/2026	1,01%	0,54	53,88	52,83	51,75	53,88	771K	19
25/08/2026	2,50%	1,30	53,34	51,05	50,55	53,34	2M	259
24/08/2026	3,77%	1,89	52,04	50,34	49,68	52,04	248K	44
21/08/2026	-2,89%	-1,49	50,15	52,16	50,02	52,16	76K	196
20/08/2026	-1,88%	-0,99	51,64	52,63	51,38	52,80	264K	92
19/08/2026	1,29%	0,67	52,63	52,44	51,91	52,63	277K	96
18/08/2026	-5,18%	-2,84	51,96	53,94	51,96	53,94	69K	13
17/08/2026	-1,69%	-0,94	54,80	55,74	54,07	55,88	553K	30
14/08/2026	8,13%	4,19	55,74	54,59	54,59	56,04	582K	43
13/08/2026	-5,22%	-2,84	51,55	54,84	51,55	54,84	323K	228
12/08/2026	0,74%	0,40	54,39	54,85	53,95	54,95	414K	17
11/08/2026	2,56%	1,35	53,99	53,17	52,83	53,99	124K	16
10/08/2026	2,41%	1,24	52,64	51,92	51,54	52,88	375K	112
07/08/2026	-0,45%	-0,23	51,40	50,88	49,54	51,84	94K	31
06/08/2026	-0,33%	-0,17	51,63	51,89	51,37	52,06	1M	42
05/08/2026	-2,01%	-1,06	51,80	53,39	51,41	53,39	538K	74
04/08/2026	-6,36%	-3,59	52,86	56,45	52,82	56,45	842K	47
03/08/2026	4,91%	2,64	56,45	53,81	53,81	57,02	567K	33
31/07/2026	-0,24%	-0,13	53,81	53,84	53,50	53,84	23K	119
30/07/2026	3,69%	1,92	53,94	53,67	53,67	54,75	828K	17
29/07/2026	-3,56%	-1,92	52,02	54,64	52,02	54,64	104K	160
28/07/2026	-5,35%	-3,05	53,94	54,03	53,94	55,32	2K	30
27/07/2026	-6,24%	-3,79	56,99	57,25	56,71	57,30	17K	6
24/07/2026	-0,99%	-0,61	60,78	61,37	60,78	61,37	973	2
23/07/2026	1,99%	1,20	61,39	60,41	60,41	61,42	4K	57
22/07/2026	2,64%	1,55	60,19	60,00	60,00	60,47	214K	9
21/07/2026	3,22%	1,83	58,64	58,25	58,25	59,45	29K	32
20/07/2026	0,11%	0,06	56,81	56,81	56,81	56,81	56	1
17/07/2026	3,01%	1,66	56,75	54,37	54,37	57,29	9K	6
16/07/2026	-5,23%	-3,04	55,09	55,20	54,26	55,90	180K	14
15/07/2026	1,45%	0,83	58,13	57,95	57,60	60,25	222K	24
14/07/2026	-0,74%	-0,43	57,30	58,08	56,96	60,73	803K	248
13/07/2026	-0,53%	-0,31	57,73	57,47	57,33	58,27	9K	8
10/07/2026	-0,15%	-0,09	58,04	57,83	57,83	58,13	109K	6
09/07/2026	3,18%	1,79	58,13	58,33	58,13	58,33	174	2
08/07/2026	-1,11%	-0,63	56,34	57,54	56,00	57,54	5K	10
07/07/2026	-0,47%	-0,27	56,97	57,82	56,81	57,82	572K	12
06/07/2026	1,78%	1,00	57,24	56,69	56,52	57,32	280K	17
03/07/2026	0,00%	0,00	56,24	56,24	56,24	56,24	56	1
02/07/2026	-1,25%	-0,71	56,24	57,52	55,70	57,98	5K	41
01/07/2026	-2,06%	-1,20	56,95	57,65	56,32	58,32	637K	48
30/06/2026	-3,68%	-2,22	58,15	60,72	58,00	60,85	284K	22
29/06/2026	-0,07%	-0,04	60,37	60,70	60,24	60,79	11K	60
26/06/2026	-2,99%	-1,86	60,41	61,19	60,41	61,43	192K	88
25/06/2026	0,45%	0,28	62,27	62,00	61,51	63,11	223K	14
24/06/2026	2,62%	1,58	61,99	60,11	59,86	61,99	12K	24
23/06/2026	-5,49%	-3,51	60,41	60,10	58,88	61,08	200K	36
22/06/2026	2,45%	1,53	63,92	62,39	60,22	63,92	743K	68
18/06/2026	8,28%	4,77	62,39	59,40	59,40	62,94	164K	144
17/06/2026	-0,17%	-0,10	57,62	57,84	57,62	58,62	3K	20
16/06/2026	2,89%	1,62	57,72	55,76	55,76	58,32	2M	27
15/06/2026	3,91%	2,11	56,10	54,76	54,58	56,11	59K	59
12/06/2026	1,48%	0,79	53,99	53,67	53,67	53,99	5K	3
11/06/2026	3,80%	1,95	53,20	52,98	52,92	53,53	17K	6
10/06/2026	-4,38%	-2,35	51,25	53,60	51,15	53,60	75K	14
09/06/2026	-1,69%	-0,92	53,60	55,25	52,59	55,30	96K	15
08/06/2026	0,09%	0,05	54,52	54,48	54,11	54,99	49K	12
05/06/2026	-1,87%	-1,04	54,47	55,49	54,25	55,67	18K	150
03/06/2026	-2,12%	-1,20	55,51	56,67	55,51	56,67	16K	7
02/06/2026	2,49%	1,38	56,71	55,92	55,92	57,44	45K	69
01/06/2026	-4,02%	-2,32	55,33	56,69	55,27	56,69	138K	57
29/05/2026	0,28%	0,16	57,65	57,95	57,29	58,00	14K	10
28/05/2026	-0,42%	-0,24	57,49	57,11	57,01	58,97	11K	41
27/05/2026	-2,20%	-1,30	57,73	59,93	57,41	59,99	440K	493
26/05/2026	5,41%	3,03	59,03	58,26	58,26	59,90	677K	539
22/05/2026	5,20%	2,77	56,00	54,00	54,00	56,40	54K	74
21/05/2026	2,76%	1,43	53,23	52,03	51,86	53,23	183K	352
20/05/2026	6,39%	3,11	51,80	50,31	50,31	51,85	137K	14
19/05/2026	0,93%	0,45	48,69	48,35	48,25	48,83	292K	17
18/05/2026	-5,32%	-2,71	48,24	48,95	48,00	48,95	423K	18
15/05/2026	1,07%	0,54	50,95	50,20	50,01	50,99	73K	1.230
14/05/2026	-0,92%	-0,47	50,41	50,89	49,96	50,89	88K	10
13/05/2026	-1,41%	-0,73	50,88	51,00	49,37	51,09	6K	60
12/05/2026	-2,93%	-1,56	51,61	51,32	51,05	51,89	4K	77
11/05/2026	-0,78%	-0,42	53,17	51,77	51,77	53,31	30K	462
08/05/2026	-1,76%	-0,96	53,59	52,90	51,53	53,59	59K	26
07/05/2026	-1,02%	-0,56	54,55	58,15	54,49	58,75	134K	193
06/05/2026	-2,30%	-1,30	55,11	56,99	55,11	56,99	2K	9
05/05/2026	-1,04%	-0,59	56,41	57,00	56,25	57,18	140K	81
04/05/2026	-1,98%	-1,15	57,00	57,25	56,27	57,44	262K	13
30/04/2026	5,67%	3,12	58,15	55,70	55,70	58,15	44K	155
29/04/2026	-3,69%	-2,11	55,03	55,52	55,03	55,69	3K	32
28/04/2026	-3,23%	-1,91	57,14	57,05	56,88	57,56	126K	86
27/04/2026	0,53%	0,31	59,05	58,20	57,60	59,70	108K	1.706
24/04/2026	5,36%	2,99	58,74	55,75	55,75	58,98	46K	51
23/04/2026	1,18%	0,65	55,75	55,47	55,44	55,93	21K	143
22/04/2026	-2,01%	-1,13	55,10	55,98	55,04	56,27	119K	211
20/04/2026	-3,57%	-2,08	56,23	58,90	56,23	58,90	4K	61
17/04/2026	-1,34%	-0,79	58,31	59,97	58,21	59,97	119K	57
16/04/2026	1,90%	1,10	59,10	56,84	56,84	59,10	77K	20
15/04/2026	-0,96%	-0,56	58,00	58,87	58,00	58,87	7K	41
14/04/2026	3,46%	1,96	58,56	57,17	57,17	58,84	10K	82
13/04/2026	1,87%	1,04	56,60	55,13	55,13	56,60	3K	3
10/04/2026	-0,61%	-0,34	55,56	56,46	55,52	56,70	94K	106
09/04/2026	-2,03%	-1,16	55,90	56,52	55,80	58,58	26K	310
08/04/2026	0,74%	0,42	57,06	58,42	57,06	58,42	9K	18
07/04/2026	1,60%	0,89	56,64	55,75	55,75	56,88	10K	101
06/04/2026	-0,18%	-0,10	55,75	55,65	55,65	56,05	28K	3
02/04/2026	-1,78%	-1,01	55,85	56,86	55,62	56,86	35K	7
01/04/2026	-	-	56,86	55,68	55,68	57,53	35K	266

Date,Open,High,Low,Close,Volume
15-Oct-26,52.92,56.04,52.85,55.95,385720
14-Oct-26,57.48,57.48,53.99,54.00,222473
13-Oct-26,55.20,58.51,55.02,58.00,825973
09-Oct-26,58.10,58.13,55.88,58.13,540306
08-Oct-26,60.00,60.00,55.58,58.44,1036401
07-Oct-26,55.95,59.96,55.10,59.40,2229058
06-Oct-26,53.91,57.76,53.26,56.90,2949336
05-Oct-26,54.42,54.42,50.20,53.91,339227
02-Oct-26,52.48,53.88,50.49,53.88,1144748
01-Oct-26,52.27,52.52,51.21,51.75,478750
30-Sep-26,53.14,53.14,49.91,51.01,131626
29-Sep-26,52.15,53.33,51.90,52.61,615616
28-Sep-26,51.36,53.56,50.80,53.56,358705
25-Sep-26,51.92,51.97,50.63,51.47,365411
24-Sep-26,50.63,51.64,50.36,51.40,726374
23-Sep-26,50.50,51.69,50.50,51.41,553501
22-Sep-26,51.78,52.17,51.32,51.40,976726
21-Sep-26,52.06,52.06,50.98,51.30,349313
18-Sep-26,52.33,52.50,51.53,52.01,95906
17-Sep-26,53.20,54.20,50.00,52.90,672912
16-Sep-26,53.00,53.02,51.65,52.14,1771284
15-Sep-26,52.12,52.68,51.71,52.35,653424
14-Sep-26,53.16,53.65,51.72,52.74,730872
11-Sep-26,54.48,54.50,53.45,54.24,226349
10-Sep-26,54.65,55.61,53.77,54.10,2514357
09-Sep-26,54.65,55.36,54.37,55.15,715991
08-Sep-26,55.92,56.26,54.87,55.81,1138546
04-Sep-26,52.83,54.90,52.80,54.90,4639455
03-Sep-26,52.87,54.12,52.28,52.80,229018
02-Sep-26,52.46,52.46,50.59,52.34,3822
01-Sep-26,51.51,52.70,49.94,52.70,389065
31-Aug-26,53.00,53.00,50.24,50.60,408626
28-Aug-26,52.03,52.96,50.80,52.96,1047920
27-Aug-26,53.52,53.59,51.20,53.59,442771
26-Aug-26,52.83,53.88,51.75,53.88,770787
25-Aug-26,51.05,53.34,50.55,53.34,1757190
24-Aug-26,50.34,52.04,49.68,52.04,248207
21-Aug-26,52.16,52.16,50.02,50.15,75819
20-Aug-26,52.63,52.80,51.38,51.64,263578
19-Aug-26,52.44,52.63,51.91,52.63,276816
18-Aug-26,53.94,53.94,51.96,51.96,68553
17-Aug-26,55.74,55.88,54.07,54.80,552617
14-Aug-26,54.59,56.04,54.59,55.74,582372
13-Aug-26,54.84,54.84,51.55,51.55,322681
12-Aug-26,54.85,54.95,53.95,54.39,413534
11-Aug-26,53.17,53.99,52.83,53.99,123766
10-Aug-26,51.92,52.88,51.54,52.64,375458
07-Aug-26,50.88,51.84,49.54,51.40,93979
06-Aug-26,51.89,52.06,51.37,51.63,1175711
05-Aug-26,53.39,53.39,51.41,51.80,537900
04-Aug-26,56.45,56.45,52.82,52.86,841779
03-Aug-26,53.81,57.02,53.81,56.45,566804
31-Jul-26,53.84,53.84,53.50,53.81,22843
30-Jul-26,53.67,54.75,53.67,53.94,828207
29-Jul-26,54.64,54.64,52.02,52.02,104269
28-Jul-26,54.03,55.32,53.94,53.94,1850
27-Jul-26,57.25,57.30,56.71,56.99,17298
24-Jul-26,61.37,61.37,60.78,60.78,973
23-Jul-26,60.41,61.42,60.41,61.39,4277
22-Jul-26,60.00,60.47,60.00,60.19,213725
21-Jul-26,58.25,59.45,58.25,58.64,28562
20-Jul-26,56.81,56.81,56.81,56.81,56
17-Jul-26,54.37,57.29,54.37,56.75,8685
16-Jul-26,55.20,55.90,54.26,55.09,179769
15-Jul-26,57.95,60.25,57.60,58.13,221973
14-Jul-26,58.08,60.73,56.96,57.30,802941
13-Jul-26,57.47,58.27,57.33,57.73,9103
10-Jul-26,57.83,58.13,57.83,58.04,109350
09-Jul-26,58.33,58.33,58.13,58.13,174
08-Jul-26,57.54,57.54,56.00,56.34,5014
07-Jul-26,57.82,57.82,56.81,56.97,572469
06-Jul-26,56.69,57.32,56.52,57.24,280050
03-Jul-26,56.24,56.24,56.24,56.24,56
02-Jul-26,57.52,57.98,55.70,56.24,5192
01-Jul-26,57.65,58.32,56.32,56.95,636826
30-Jun-26,60.72,60.85,58.00,58.15,284159
29-Jun-26,60.70,60.79,60.24,60.37,10668
26-Jun-26,61.19,61.43,60.41,60.41,191919
25-Jun-26,62.00,63.11,61.51,62.27,222884
24-Jun-26,60.11,61.99,59.86,61.99,11747
23-Jun-26,60.10,61.08,58.88,60.41,199731
22-Jun-26,62.39,63.92,60.22,63.92,743475
18-Jun-26,59.40,62.94,59.40,62.39,163857
17-Jun-26,57.84,58.62,57.62,57.62,3478
16-Jun-26,55.76,58.32,55.76,57.72,2042832
15-Jun-26,54.76,56.11,54.58,56.10,59004
12-Jun-26,53.67,53.99,53.67,53.99,5154
11-Jun-26,52.98,53.53,52.92,53.20,17084
10-Jun-26,53.60,53.60,51.15,51.25,75158
09-Jun-26,55.25,55.30,52.59,53.60,96078
08-Jun-26,54.48,54.99,54.11,54.52,49348
05-Jun-26,55.49,55.67,54.25,54.47,18418
03-Jun-26,56.67,56.67,55.51,55.51,16325
02-Jun-26,55.92,57.44,55.92,56.71,44944
01-Jun-26,56.69,56.69,55.27,55.33,137971
29-May-26,57.95,58.00,57.29,57.65,14256
28-May-26,57.11,58.97,57.01,57.49,11202
27-May-26,59.93,59.99,57.41,57.73,440384
26-May-26,58.26,59.90,58.26,59.03,676663
22-May-26,54.00,56.40,54.00,56.00,53943
21-May-26,52.03,53.23,51.86,53.23,182605
20-May-26,50.31,51.85,50.31,51.80,137378
19-May-26,48.35,48.83,48.25,48.69,291918
18-May-26,48.95,48.95,48.00,48.24,423467
15-May-26,50.20,50.99,50.01,50.95,72692
14-May-26,50.89,50.89,49.96,50.41,88179
13-May-26,51.00,51.09,49.37,50.88,6185
12-May-26,51.32,51.89,51.05,51.61,3958
11-May-26,51.77,53.31,51.77,53.17,30224
08-May-26,52.90,53.59,51.53,53.59,59449
07-May-26,58.15,58.75,54.49,54.55,134187
06-May-26,56.99,56.99,55.11,55.11,2400
05-May-26,57.00,57.18,56.25,56.41,140259
04-May-26,57.25,57.44,56.27,57.00,262083
30-Apr-26,55.70,58.15,55.70,58.15,43523
29-Apr-26,55.52,55.69,55.03,55.03,3323
28-Apr-26,57.05,57.56,56.88,57.14,125910
27-Apr-26,58.20,59.70,57.60,59.05,108170
24-Apr-26,55.75,58.98,55.75,58.74,46330
23-Apr-26,55.47,55.93,55.44,55.75,20984
22-Apr-26,55.98,56.27,55.04,55.10,119479
20-Apr-26,58.90,58.90,56.23,56.23,4122
17-Apr-26,59.97,59.97,58.21,58.31,119241
16-Apr-26,56.84,59.10,56.84,59.10,76509
15-Apr-26,58.87,58.87,58.00,58.00,6640
14-Apr-26,57.17,58.84,57.17,58.56,9783
13-Apr-26,55.13,56.60,55.13,56.60,3268
10-Apr-26,56.46,56.70,55.52,55.56,93786
09-Apr-26,56.52,58.58,55.80,55.90,26019
08-Apr-26,58.42,58.42,57.06,57.06,8721
07-Apr-26,55.75,56.88,55.75,56.64,10018
06-Apr-26,55.65,56.05,55.65,55.75,28048
02-Apr-26,56.86,56.86,55.62,55.85,35163
01-Apr-26,55.68,57.53,55.68,56.86,34660

*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: V1ST34