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 |
| 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 | -0,39% | -0,28 | 71,61 | 71,89 | 71,61 | 71,96 | 6K | 3 |
| 31/10/2025 | -5,69% | -4,34 | 71,89 | 72,03 | 70,97 | 72,03 | 113K | 9 |
| 30/10/2025 | -1,00% | -0,77 | 76,23 | 75,43 | 75,43 | 76,23 | 15K | 2 |
| 29/10/2025 | 5,89% | 4,28 | 77,00 | 73,50 | 73,50 | 77,00 | 176K | 16 |
| 28/10/2025 | -5,11% | -3,92 | 72,72 | 77,41 | 71,52 | 77,41 | 77K | 11 |
| 27/10/2025 | -1,19% | -0,92 | 76,64 | 78,64 | 76,64 | 78,64 | 71K | 6 |
| 24/10/2025 | 6,29% | 4,59 | 77,56 | 77,56 | 77,56 | 77,56 | 2K | 1 |
| 23/10/2025 | 1,01% | 0,73 | 72,97 | 72,97 | 72,97 | 72,97 | 2K | 1 |
| 21/10/2025 | -3,47% | -2,60 | 72,24 | 74,84 | 72,24 | 74,84 | 23K | 3 |
| 20/10/2025 | -8,31% | -6,78 | 74,84 | 76,55 | 74,84 | 76,55 | 24K | 2 |
| 16/10/2025 | -2,13% | -1,78 | 81,62 | 81,64 | 81,62 | 82,28 | 43K | 4 |
| 15/10/2025 | 2,98% | 2,41 | 83,40 | 83,40 | 83,40 | 83,40 | 6K | 1 |
| 14/10/2025 | -0,48% | -0,39 | 80,99 | 80,79 | 80,06 | 81,25 | 396K | 16 |
| 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
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
31-Oct-25,72.03,72.03,70.97,71.89,112668
30-Oct-25,75.43,76.23,75.43,76.23,15321
29-Oct-25,73.50,77.00,73.50,77.00,176105
28-Oct-25,77.41,77.41,71.52,72.72,76542
27-Oct-25,78.64,78.64,76.64,76.64,70682
24-Oct-25,77.56,77.56,77.56,77.56,2016
23-Oct-25,72.97,72.97,72.97,72.97,2335
21-Oct-25,74.84,74.84,72.24,72.24,22864
20-Oct-25,76.55,76.55,74.84,74.84,24154
16-Oct-25,81.64,82.28,81.62,81.62,42530
15-Oct-25,83.40,83.40,83.40,83.40,5671
14-Oct-25,80.79,81.25,80.06,80.99,396226
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