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
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	2,12%	1,18	56,86	55,68	55,68	57,53	35K	266
31/03/2026	0,41%	0,23	55,68	56,01	53,72	56,01	176K	52
30/03/2026	-7,57%	-4,54	55,45	59,99	55,20	59,99	25K	218
27/03/2026	7,22%	4,04	59,99	56,46	56,46	59,99	48K	232
26/03/2026	-0,50%	-0,28	55,95	56,51	55,95	56,51	1K	2
25/03/2026	-1,94%	-1,11	56,23	57,85	56,23	57,85	2M	8
24/03/2026	1,02%	0,58	57,34	56,76	56,76	57,57	10K	6
23/03/2026	0,44%	0,25	56,76	56,70	56,70	57,72	107K	62
20/03/2026	-9,58%	-5,99	56,51	57,24	56,51	57,24	17K	4
19/03/2026	-1,73%	-1,10	62,50	62,50	62,50	62,50	1K	1
18/03/2026	4,02%	2,46	63,60	60,90	60,90	63,60	21K	6
17/03/2026	1,39%	0,84	61,14	61,00	60,64	61,27	32K	73
16/03/2026	-0,48%	-0,29	60,30	60,89	60,22	60,89	65K	158
13/03/2026	1,64%	0,98	60,59	61,42	60,36	61,42	11K	162
12/03/2026	2,44%	1,42	59,61	58,19	58,19	60,44	2K	17
11/03/2026	-4,23%	-2,57	58,19	58,52	57,65	59,50	70K	8
10/03/2026	0,30%	0,18	60,76	60,74	60,74	62,03	137K	229
09/03/2026	1,46%	0,87	60,58	58,43	57,97	60,73	5K	10
06/03/2026	-5,33%	-3,36	59,71	63,20	59,35	63,20	103K	171
05/03/2026	3,82%	2,32	63,07	61,82	61,61	63,07	6K	75
04/03/2026	0,21%	0,13	60,75	60,35	60,35	61,06	97K	7
03/03/2026	-1,69%	-1,04	60,62	58,50	58,15	61,48	311K	65
02/03/2026	-3,05%	-1,94	61,66	63,60	61,66	64,80	1M	5
27/02/2026	-1,59%	-1,03	63,60	63,99	63,60	63,99	28K	3
26/02/2026	0,39%	0,25	64,63	65,33	61,56	66,05	2M	100
25/02/2026	2,04%	1,29	64,38	63,10	63,10	64,38	521K	21
24/02/2026	2,39%	1,47	63,09	62,35	61,74	63,23	59K	37
23/02/2026	-2,17%	-1,37	61,62	61,57	61,02	61,86	87K	16
20/02/2026	-1,58%	-1,01	62,99	63,55	62,69	63,55	14K	195
19/02/2026	-0,11%	-0,07	64,00	64,72	63,01	64,72	12K	181
18/02/2026	1,73%	1,09	64,07	64,21	63,73	64,21	250K	11
13/02/2026	4,97%	2,98	62,98	60,43	60,43	64,19	45K	317
12/02/2026	-2,60%	-1,60	60,00	60,24	60,00	61,60	33K	5
11/02/2026	4,23%	2,50	61,60	59,60	58,80	61,60	76K	887
10/02/2026	4,79%	2,70	59,10	58,50	57,79	59,10	237K	9
09/02/2026	-3,06%	-1,78	56,40	56,35	56,35	57,40	42K	91
06/02/2026	8,44%	4,53	58,18	56,30	55,72	58,18	4K	9
05/02/2026	0,34%	0,18	53,65	53,23	53,06	53,65	5K	5
04/02/2026	-6,75%	-3,87	53,47	56,50	52,46	56,50	84K	15
03/02/2026	-0,98%	-0,57	57,34	58,23	56,50	58,23	13K	17
02/02/2026	-1,11%	-0,65	57,91	58,56	57,91	59,74	27K	248
30/01/2026	-1,73%	-1,03	58,56	60,47	58,56	60,47	1M	959
29/01/2026	-2,82%	-1,73	59,59	61,39	59,17	61,87	48K	683
28/01/2026	0,69%	0,42	61,32	61,19	59,91	61,90	67K	128
27/01/2026	1,60%	0,96	60,90	60,23	60,23	61,14	40K	319
26/01/2026	-0,91%	-0,55	59,94	60,43	59,69	61,07	24K	327
23/01/2026	-0,38%	-0,23	60,49	60,26	60,02	60,57	10K	9
22/01/2026	0,18%	0,11	60,72	62,03	60,55	62,03	702K	680
21/01/2026	0,51%	0,31	60,61	60,30	58,70	61,67	144K	1.298
20/01/2026	-15,11%	-10,73	60,30	63,50	60,30	63,50	144K	21
19/01/2026	10,98%	7,03	71,03	71,03	71,03	71,03	355	1
16/01/2026	-7,63%	-5,29	64,00	67,64	63,44	67,64	239K	467
15/01/2026	6,00%	3,92	69,29	66,16	66,16	69,70	7K	13
14/01/2026	-2,10%	-1,40	65,37	65,38	64,01	65,85	84K	1.031
13/01/2026	-0,28%	-0,19	66,77	67,40	66,70	68,18	8K	4
12/01/2026	4,69%	3,00	66,96	64,60	64,09	67,06	19K	10
09/01/2026	9,73%	5,67	63,96	67,70	63,70	68,00	690K	87
08/01/2026	-2,70%	-1,62	58,29	60,52	57,65	60,52	161K	476
07/01/2026	-7,89%	-5,13	59,91	62,40	59,29	62,40	810K	10
06/01/2026	2,55%	1,62	65,04	65,87	63,08	65,87	43K	428
05/01/2026	-0,75%	-0,48	63,42	62,18	62,18	63,64	14K	114
02/01/2026	0,27%	0,17	63,90	63,73	63,73	63,90	1K	3
30/12/2025	-0,06%	-0,04	63,73	63,73	63,73	63,73	63	1
29/12/2025	-0,22%	-0,14	63,77	63,91	63,77	63,91	6K	3
26/12/2025	0,57%	0,36	63,91	63,91	63,91	63,91	319	1
23/12/2025	-1,93%	-1,25	63,55	63,55	63,55	63,55	444	1
22/12/2025	-0,03%	-0,02	64,80	64,66	64,66	65,28	120K	7
19/12/2025	-8,70%	-6,18	64,82	66,30	64,82	66,30	127K	12
18/12/2025	12,45%	7,86	71,00	68,00	67,35	71,00	18K	6
17/12/2025	-6,91%	-4,69	63,14	68,21	62,59	68,40	146K	6
16/12/2025	4,53%	2,94	67,83	65,57	65,57	67,83	75K	3
15/12/2025	-2,71%	-1,81	64,89	66,22	64,89	66,22	76K	7
12/12/2025	-0,57%	-0,38	66,70	67,12	66,60	68,61	278K	9
11/12/2025	-10,48%	-7,85	67,08	63,75	63,01	67,08	43K	13
10/12/2025	15,76%	10,20	74,93	64,62	64,62	74,93	255K	5
08/12/2025	-0,26%	-0,17	64,73	65,04	64,73	65,09	45K	4
05/12/2025	-2,38%	-1,58	64,90	64,90	64,90	64,90	908	1
04/12/2025	1,82%	1,19	66,48	65,95	65,16	66,48	3K	5
03/12/2025	-1,21%	-0,80	65,29	65,31	65,29	65,31	1K	2
02/12/2025	-1,23%	-0,82	66,09	65,67	65,67	66,09	460	2
01/12/2025	1,55%	1,02	66,91	65,89	65,89	66,91	1K	3
25/11/2025	-1,74%	-1,17	65,89	66,28	65,89	66,28	46K	2
24/11/2025	2,85%	1,86	67,06	67,05	67,01	67,12	2M	11
21/11/2025	-2,57%	-1,72	65,20	66,92	65,20	66,92	54K	4
18/11/2025	1,41%	0,93	66,92	66,92	66,92	66,92	20K	1
17/11/2025	-2,94%	-2,00	65,99	66,00	65,99	66,00	4K	3
14/11/2025	4,33%	2,82	67,99	66,60	66,35	67,99	664K	17
13/11/2025	-3,52%	-2,38	65,17	65,17	65,17	65,17	2K	1
12/11/2025	-3,40%	-2,38	67,55	67,80	67,35	67,97	10K	10
11/11/2025	-1,44%	-1,02	69,93	69,93	69,93	69,93	44K	1
10/11/2025	-2,06%	-1,49	70,95	70,96	70,12	70,96	152K	5
07/11/2025	3,98%	2,77	72,44	69,69	68,47	72,44	36K	8
06/11/2025	-3,18%	-2,29	69,67	69,91	69,67	69,91	162K	8
05/11/2025	0,49%	0,35	71,96	72,00	71,96	72,00	287	2
04/11/2025	-	-	71,61	71,89	71,61	71,96	6K	3

Date,Open,High,Low,Close,Volume
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
31-Mar-26,56.01,56.01,53.72,55.68,175612
30-Mar-26,59.99,59.99,55.20,55.45,24551
27-Mar-26,56.46,59.99,56.46,59.99,48460
26-Mar-26,56.51,56.51,55.95,55.95,1124
25-Mar-26,57.85,57.85,56.23,56.23,1730734
24-Mar-26,56.76,57.57,56.76,57.34,9519
23-Mar-26,56.70,57.72,56.70,56.76,107234
20-Mar-26,57.24,57.24,56.51,56.51,16679
19-Mar-26,62.50,62.50,62.50,62.50,1250
18-Mar-26,60.90,63.60,60.90,63.60,21335
17-Mar-26,61.00,61.27,60.64,61.14,32404
16-Mar-26,60.89,60.89,60.22,60.30,65407
13-Mar-26,61.42,61.42,60.36,60.59,10831
12-Mar-26,58.19,60.44,58.19,59.61,2389
11-Mar-26,58.52,59.50,57.65,58.19,70194
10-Mar-26,60.74,62.03,60.74,60.76,136685
09-Mar-26,58.43,60.73,57.97,60.58,5189
06-Mar-26,63.20,63.20,59.35,59.71,103041
05-Mar-26,61.82,63.07,61.61,63.07,6243
04-Mar-26,60.35,61.06,60.35,60.75,96894
03-Mar-26,58.50,61.48,58.15,60.62,310875
02-Mar-26,63.60,64.80,61.66,61.66,1094595
27-Feb-26,63.99,63.99,63.60,63.60,27718
26-Feb-26,65.33,66.05,61.56,64.63,2134936
25-Feb-26,63.10,64.38,63.10,64.38,520648
24-Feb-26,62.35,63.23,61.74,63.09,58754
23-Feb-26,61.57,61.86,61.02,61.62,86627
20-Feb-26,63.55,63.55,62.69,62.99,13928
19-Feb-26,64.72,64.72,63.01,64.00,12427
18-Feb-26,64.21,64.21,63.73,64.07,249890
13-Feb-26,60.43,64.19,60.43,62.98,44511
12-Feb-26,60.24,61.60,60.00,60.00,33450
11-Feb-26,59.60,61.60,58.80,61.60,75641
10-Feb-26,58.50,59.10,57.79,59.10,236821
09-Feb-26,56.35,57.40,56.35,56.40,42193
06-Feb-26,56.30,58.18,55.72,58.18,4112
05-Feb-26,53.23,53.65,53.06,53.65,5024
04-Feb-26,56.50,56.50,52.46,53.47,83950
03-Feb-26,58.23,58.23,56.50,57.34,13237
02-Feb-26,58.56,59.74,57.91,57.91,27057
30-Jan-26,60.47,60.47,58.56,58.56,1204525
29-Jan-26,61.39,61.87,59.17,59.59,47844
28-Jan-26,61.19,61.90,59.91,61.32,67431
27-Jan-26,60.23,61.14,60.23,60.90,40444
26-Jan-26,60.43,61.07,59.69,59.94,23624
23-Jan-26,60.26,60.57,60.02,60.49,10007
22-Jan-26,62.03,62.03,60.55,60.72,701937
21-Jan-26,60.30,61.67,58.70,60.61,144126
20-Jan-26,63.50,63.50,60.30,60.30,144181
19-Jan-26,71.03,71.03,71.03,71.03,355
16-Jan-26,67.64,67.64,63.44,64.00,239198
15-Jan-26,66.16,69.70,66.16,69.29,6969
14-Jan-26,65.38,65.85,64.01,65.37,84257
13-Jan-26,67.40,68.18,66.70,66.77,8165
12-Jan-26,64.60,67.06,64.09,66.96,19345
09-Jan-26,67.70,68.00,63.70,63.96,689531
08-Jan-26,60.52,60.52,57.65,58.29,160997
07-Jan-26,62.40,62.40,59.29,59.91,809538
06-Jan-26,65.87,65.87,63.08,65.04,42783
05-Jan-26,62.18,63.64,62.18,63.42,13993
02-Jan-26,63.73,63.90,63.73,63.90,1469
30-Dec-25,63.73,63.73,63.73,63.73,63
29-Dec-25,63.91,63.91,63.77,63.77,5742
26-Dec-25,63.91,63.91,63.91,63.91,319
23-Dec-25,63.55,63.55,63.55,63.55,444
22-Dec-25,64.66,65.28,64.66,64.80,119636
19-Dec-25,66.30,66.30,64.82,64.82,127471
18-Dec-25,68.00,71.00,67.35,71.00,17515
17-Dec-25,68.21,68.40,62.59,63.14,146015
16-Dec-25,65.57,67.83,65.57,67.83,75004
15-Dec-25,66.22,66.22,64.89,64.89,75768
12-Dec-25,67.12,68.61,66.60,66.70,278123
11-Dec-25,63.75,67.08,63.01,67.08,42995
10-Dec-25,64.62,74.93,64.62,74.93,255038
08-Dec-25,65.04,65.09,64.73,64.73,44666
05-Dec-25,64.90,64.90,64.90,64.90,908
04-Dec-25,65.95,66.48,65.16,66.48,3278
03-Dec-25,65.31,65.31,65.29,65.29,1109
02-Dec-25,65.67,66.09,65.67,66.09,460
01-Dec-25,65.89,66.91,65.89,66.91,1191
25-Nov-25,66.28,66.28,65.89,65.89,45530
24-Nov-25,67.05,67.12,67.01,67.06,1550135
21-Nov-25,66.92,66.92,65.20,65.20,54182
18-Nov-25,66.92,66.92,66.92,66.92,20076
17-Nov-25,66.00,66.00,65.99,65.99,4355
14-Nov-25,66.60,67.99,66.35,67.99,664286
13-Nov-25,65.17,65.17,65.17,65.17,1955
12-Nov-25,67.80,67.97,67.35,67.55,10076
11-Nov-25,69.93,69.93,69.93,69.93,44195
10-Nov-25,70.96,70.96,70.12,70.95,151621
07-Nov-25,69.69,72.44,68.47,72.44,36312
06-Nov-25,69.91,69.91,69.67,69.67,161501
05-Nov-25,72.00,72.00,71.96,71.96,287
04-Nov-25,71.89,71.96,71.61,71.61,6235

*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