Cotação atual, histórico e gráfico do papel: V1ST34
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 13/10/2025 | -0,72% | -0,59 | 81,38 | 81,38 | 81,38 | 81,38 | 6K | 2 |
| 10/10/2025 | 0,00% | 0,00 | 81,97 | 81,97 | 81,97 | 81,97 | 16K | 1 |
| 09/10/2025 | 4,42% | 3,47 | 81,97 | 81,97 | 81,97 | 81,97 | 74K | 12 |
| 08/10/2025 | 1,83% | 1,41 | 78,50 | 78,50 | 78,50 | 78,50 | 4K | 1 |
| 07/10/2025 | 1,01% | 0,77 | 77,09 | 77,09 | 77,09 | 77,09 | 539 | 1 |
| 06/10/2025 | -1,34% | -1,04 | 76,32 | 78,48 | 75,60 | 78,48 | 747K | 12 |
| 03/10/2025 | 2,37% | 1,79 | 77,36 | 77,36 | 77,36 | 77,36 | 5K | 1 |
|
|
| 01/10/2025 | 0,00% | 0,00 | 75,57 | 75,57 | 75,57 | 75,57 | 982 | 1 |
| 29/09/2025 | -3,04% | -2,37 | 75,57 | 79,86 | 75,57 | 79,86 | 17K | 4 |
| 26/09/2025 | 0,85% | 0,66 | 77,94 | 77,76 | 77,76 | 78,00 | 17K | 4 |
| 25/09/2025 | 0,44% | 0,34 | 77,28 | 76,56 | 76,56 | 77,52 | 213K | 7 |
| 24/09/2025 | -1,36% | -1,06 | 76,94 | 82,50 | 76,88 | 82,50 | 14K | 5 |
| 23/09/2025 | -6,25% | -5,20 | 78,00 | 80,22 | 78,00 | 80,22 | 4K | 3 |
| 22/09/2025 | 3,38% | 2,72 | 83,20 | 80,56 | 80,56 | 83,80 | 23K | 3 |
| 19/09/2025 | -0,64% | -0,52 | 80,48 | 80,48 | 80,48 | 80,48 | 482 | 1 |
| 18/09/2025 | 2,86% | 2,25 | 81,00 | 80,29 | 80,29 | 81,00 | 7K | 6 |
| 16/09/2025 | -4,43% | -3,65 | 78,75 | 78,75 | 78,75 | 78,75 | 2K | 1 |
| 15/09/2025 | 2,90% | 2,32 | 82,40 | 81,44 | 81,44 | 82,40 | 12K | 7 |
| 12/09/2025 | 1,73% | 1,36 | 80,08 | 79,44 | 79,03 | 80,08 | 2M | 26 |
| 11/09/2025 | -2,28% | -1,84 | 78,72 | 80,76 | 78,63 | 80,76 | 132K | 6 |
| 10/09/2025 | 11,75% | 8,47 | 80,56 | 79,20 | 79,20 | 80,56 | 7K | 2 |
| 08/09/2025 | -0,50% | -0,36 | 72,09 | 72,09 | 72,09 | 72,09 | 288 | 1 |
| 05/09/2025 | -1,88% | -1,39 | 72,45 | 69,42 | 69,42 | 72,45 | 364K | 9 |
| 04/09/2025 | 1,53% | 1,11 | 73,84 | 74,34 | 73,78 | 74,83 | 1M | 38 |
| 02/09/2025 | -1,45% | -1,07 | 72,73 | 73,80 | 72,73 | 73,80 | 1K | 2 |
| 29/08/2025 | -2,96% | -2,25 | 73,80 | 73,80 | 73,80 | 73,80 | 73 | 1 |
| 28/08/2025 | 2,22% | 1,65 | 76,05 | 79,05 | 76,05 | 79,05 | 5K | 2 |
| 27/08/2025 | -2,55% | -1,95 | 74,40 | 75,55 | 74,40 | 75,55 | 287K | 9 |
| 26/08/2025 | 3,18% | 2,35 | 76,35 | 75,25 | 75,25 | 76,35 | 76K | 3 |
| 25/08/2025 | -2,06% | -1,56 | 74,00 | 74,00 | 74,00 | 74,00 | 74 | 1 |
| 21/08/2025 | -1,23% | -0,94 | 75,56 | 75,56 | 75,56 | 75,56 | 75 | 1 |
| 19/08/2025 | -0,53% | -0,41 | 76,50 | 76,50 | 76,48 | 76,50 | 360K | 4 |
| 18/08/2025 | 0,00% | 0,00 | 76,91 | 76,91 | 76,91 | 76,91 | 1K | 1 |
| 10/07/2025 | 15,13% | 10,11 | 76,91 | 76,91 | 76,91 | 76,91 | 1M | 3 |
| 11/06/2025 | -4,30% | -3,00 | 66,80 | 66,80 | 66,80 | 66,80 | 59K | 1 |
| 04/06/2025 | 11,98% | 7,47 | 69,80 | 69,80 | 69,80 | 69,80 | 251K | 2 |
| 14/05/2025 | - | - | 62,33 | 62,33 | 62,33 | 62,33 | 2M | 2 |
Date,Open,High,Low,Close,Volume
13-Oct-25,81.38,81.38,81.38,81.38,5533
10-Oct-25,81.97,81.97,81.97,81.97,16394
09-Oct-25,81.97,81.97,81.97,81.97,73669
08-Oct-25,78.50,78.50,78.50,78.50,3925
07-Oct-25,77.09,77.09,77.09,77.09,539
06-Oct-25,78.48,78.48,75.60,76.32,746889
03-Oct-25,77.36,77.36,77.36,77.36,4641
01-Oct-25,75.57,75.57,75.57,75.57,982
29-Sep-25,79.86,79.86,75.57,75.57,17397
26-Sep-25,77.76,78.00,77.76,77.94,16825
25-Sep-25,76.56,77.52,76.56,77.28,212754
24-Sep-25,82.50,82.50,76.88,76.94,13607
23-Sep-25,80.22,80.22,78.00,78.00,3576
22-Sep-25,80.56,83.80,80.56,83.20,22537
19-Sep-25,80.48,80.48,80.48,80.48,482
18-Sep-25,80.29,81.00,80.29,81.00,6928
16-Sep-25,78.75,78.75,78.75,78.75,2362
15-Sep-25,81.44,82.40,81.44,82.40,12479
12-Sep-25,79.44,80.08,79.03,80.08,2144679
11-Sep-25,80.76,80.76,78.63,78.72,132137
10-Sep-25,79.20,80.56,79.20,80.56,7182
08-Sep-25,72.09,72.09,72.09,72.09,288
05-Sep-25,69.42,72.45,69.42,72.45,363784
04-Sep-25,74.34,74.83,73.78,73.84,1381195
02-Sep-25,73.80,73.80,72.73,72.73,1032
29-Aug-25,73.80,73.80,73.80,73.80,73
28-Aug-25,79.05,79.05,76.05,76.05,4819
27-Aug-25,75.55,75.55,74.40,74.40,286752
26-Aug-25,75.25,76.35,75.25,76.35,76074
25-Aug-25,74.00,74.00,74.00,74.00,74
21-Aug-25,75.56,75.56,75.56,75.56,75
19-Aug-25,76.50,76.50,76.48,76.50,360302
18-Aug-25,76.91,76.91,76.91,76.91,1076
10-Jul-25,76.91,76.91,76.91,76.91,1355154
11-Jun-25,66.80,66.80,66.80,66.80,58516
04-Jun-25,69.80,69.80,69.80,69.80,251280
14-May-25,62.33,62.33,62.33,62.33,1652991
*exoneração de responsabilidade e termos de uso