Cotação atual, histórico e gráfico do papel: V1TA34

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 V1TA34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
28/10/2025	1,49%	2,85	193,80	193,80	193,80	193,80	193	1
27/10/2025	0,20%	0,38	190,95	193,42	190,95	193,42	13K	45
24/10/2025	-0,99%	-1,90	190,57	186,77	186,77	190,95	28K	145
23/10/2025	1,30%	2,47	192,47	192,47	192,47	192,47	192	1
22/10/2025	0,60%	1,14	190,00	190,00	190,00	190,00	190	1
21/10/2025	-0,94%	-1,79	188,86	188,48	188,48	188,86	4K	19
20/10/2025	0,04%	0,08	190,65	190,65	190,65	190,65	953	1

17/10/2025	0,60%	1,14	190,57	191,14	190,57	191,14	9K	47
16/10/2025	1,22%	2,28	189,43	189,24	189,24	189,43	378	2
15/10/2025	1,14%	2,11	187,15	187,20	186,39	187,20	560	3
14/10/2025	0,40%	0,74	185,04	186,29	185,04	186,29	2K	9
13/10/2025	-1,73%	-3,25	184,30	183,50	183,50	184,69	15K	76
10/10/2025	1,46%	2,69	187,55	187,77	187,33	187,77	4K	23
07/10/2025	0,10%	0,18	184,86	184,08	184,08	186,30	78K	420
06/10/2025	-1,72%	-3,23	184,68	185,16	184,30	185,44	3K	16
03/10/2025	0,61%	1,14	187,91	187,91	187,91	187,91	187	1
02/10/2025	-0,81%	-1,52	186,77	186,20	186,20	187,91	8K	41
01/10/2025	0,80%	1,50	188,29	187,15	186,96	188,29	36K	190
30/09/2025	1,29%	2,37	186,79	184,78	184,74	186,84	32K	170
29/09/2025	-0,60%	-1,11	184,42	195,00	184,18	195,00	16K	27
26/09/2025	0,78%	1,43	185,53	185,52	185,21	195,00	30K	153
25/09/2025	0,67%	1,22	184,10	184,10	184,10	184,10	184	1
24/09/2025	0,20%	0,36	182,88	181,80	181,80	182,88	52K	264
23/09/2025	1,30%	2,34	182,52	179,82	179,46	182,52	6K	30
19/09/2025	-0,50%	-0,90	180,18	179,64	179,64	180,54	17K	92
18/09/2025	0,50%	0,90	181,08	179,50	179,50	181,08	1K	2
17/09/2025	-3,33%	-6,21	180,18	180,18	180,00	181,12	46K	252
15/09/2025	-0,81%	-1,52	186,39	186,58	185,82	186,58	81K	376
11/09/2025	0,30%	0,57	187,91	187,15	187,15	187,91	29K	154
10/09/2025	0,36%	0,68	187,34	188,48	186,77	188,86	33K	175
09/09/2025	1,37%	2,52	186,66	186,66	186,66	186,66	559	1
08/09/2025	-0,39%	-0,73	184,14	185,76	184,14	185,76	85K	231
03/09/2025	-0,31%	-0,57	184,87	184,87	184,87	185,82	83K	446
02/09/2025	-0,27%	-0,50	185,44	185,44	185,44	185,44	741	1
29/08/2025	1,77%	3,24	185,94	184,91	184,91	185,94	15K	80
28/08/2025	-1,55%	-2,88	182,70	182,34	182,34	182,70	15K	82
27/08/2025	1,00%	1,83	185,58	185,58	185,58	185,58	371	1
25/08/2025	-0,61%	-1,12	183,75	183,75	183,75	183,75	918	1
22/08/2025	-3,22%	-6,16	184,87	190,38	183,00	190,95	12K	59
21/08/2025	0,74%	1,41	191,03	191,03	191,03	191,03	2K	1
20/08/2025	3,08%	5,66	189,62	190,19	189,62	190,19	5K	2
18/08/2025	0,69%	1,26	183,96	183,96	183,96	183,96	183	1
14/08/2025	-3,55%	-6,73	182,70	182,70	182,70	182,70	9K	1
12/08/2025	0,71%	1,33	189,43	189,43	189,43	189,43	189	1
06/08/2025	-0,20%	-0,38	188,10	188,10	188,10	188,10	188	1
30/07/2025	1,93%	3,56	188,48	188,48	188,48	188,48	3K	1
28/07/2025	5,13%	9,03	184,92	194,53	184,92	194,53	758	4
23/06/2025	2,24%	3,85	175,89	175,89	175,89	175,89	2K	1
20/06/2025	-0,59%	-1,02	172,04	172,04	172,04	172,04	172	1
17/06/2025	0,05%	0,09	173,06	173,06	173,06	173,06	519	1
16/06/2025	-2,21%	-3,91	172,97	175,01	172,97	175,01	5K	3
11/06/2025	-0,14%	-0,24	176,88	176,88	176,88	176,88	176	1
06/06/2025	-1,99%	-3,60	177,12	177,65	177,12	177,65	6K	2
04/06/2025	1,53%	2,72	180,72	180,72	180,72	180,72	180	1
03/06/2025	-3,24%	-5,96	178,00	182,00	178,00	182,00	2K	7
27/05/2025	0,00%	0,00	183,96	183,96	183,96	183,96	183	1
15/05/2025	1,44%	2,62	183,96	181,80	181,80	183,96	26K	3
13/05/2025	-3,40%	-6,38	181,34	181,34	181,34	181,34	181	1
08/05/2025	-1,20%	-2,28	187,72	186,72	186,72	188,67	7K	3
02/05/2025	-5,00%	-10,00	190,00	187,53	187,53	190,00	1K	4
16/04/2025	0,57%	1,14	200,00	200,00	200,00	200,00	200	1
15/04/2025	3,83%	7,34	198,86	198,86	198,86	198,86	596	1
08/04/2025	-1,50%	-2,91	191,52	191,52	191,52	191,52	191	1
04/04/2025	-0,01%	-0,01	194,43	194,77	194,39	194,77	47K	5
26/03/2025	-1,50%	-2,96	194,44	194,44	194,44	194,44	194	1
10/03/2025	-2,57%	-5,20	197,40	197,40	197,40	197,40	8K	1
28/02/2025	7,40%	13,96	202,60	202,60	202,60	202,60	6K	1
20/02/2025	-0,42%	-0,79	188,64	188,64	188,64	188,64	1K	1
18/02/2025	5,24%	9,43	189,43	189,43	189,43	189,43	378	1
13/02/2025	1,01%	1,80	180,00	180,00	180,00	180,00	900	1
24/01/2025	-0,16%	-0,28	178,20	178,20	178,20	178,20	1K	1
17/01/2025	-3,75%	-6,96	178,48	176,49	176,49	178,92	8K	5
22/11/2024	0,51%	0,94	185,44	185,44	185,44	185,44	185	1
19/11/2024	0,81%	1,49	184,50	183,89	183,89	184,50	8K	2
18/11/2024	-0,08%	-0,15	183,01	183,01	183,01	183,01	183	1
14/11/2024	-2,63%	-4,94	183,16	183,16	183,16	183,16	4K	1
13/11/2024	0,59%	1,10	188,10	188,10	188,10	188,10	8K	1
12/11/2024	-0,43%	-0,80	187,00	187,00	187,00	187,00	7K	1
11/11/2024	-1,16%	-2,20	187,80	187,80	187,80	187,80	2K	1
08/11/2024	3,32%	6,11	190,00	190,00	190,00	190,00	6K	2
07/11/2024	2,81%	5,02	183,89	179,18	179,18	183,89	12K	4
06/11/2024	-3,03%	-5,59	178,87	183,01	178,01	183,01	15K	4
05/11/2024	-0,43%	-0,79	184,46	184,46	184,46	184,46	9K	1
04/11/2024	-0,51%	-0,95	185,25	185,25	185,25	185,25	30K	1
01/11/2024	-3,77%	-7,30	186,20	186,20	186,20	186,20	32K	3
31/10/2024	0,43%	0,82	193,50	189,20	189,20	193,50	26K	3
30/10/2024	1,64%	3,10	192,68	189,90	189,90	192,68	3K	2
29/10/2024	2,86%	5,28	189,58	186,82	186,82	189,58	31K	4
28/10/2024	-0,82%	-1,52	184,30	186,92	184,30	186,92	22K	4
25/10/2024	-1,16%	-2,18	185,82	186,39	185,82	186,39	24K	3
24/10/2024	0,43%	0,80	188,00	188,00	188,00	188,00	6K	1
23/10/2024	0,87%	1,61	187,20	187,20	187,20	187,20	4K	1
22/10/2024	0,48%	0,89	185,59	184,70	184,50	185,59	4K	3
21/10/2024	-0,33%	-0,62	184,70	185,25	184,70	185,25	9K	2
18/10/2024	0,84%	1,55	185,32	184,52	184,52	185,32	28K	3
17/10/2024	0,14%	0,25	183,77	183,77	183,77	183,77	7K	1
16/10/2024	0,65%	1,19	183,52	183,78	182,49	183,78	14K	6
15/10/2024	3,89%	6,83	182,33	182,53	182,33	183,75	15K	5
11/10/2024	2,21%	3,80	175,50	174,93	174,93	175,50	28K	2
10/10/2024	-0,89%	-1,55	171,70	171,70	171,70	171,70	9K	1
09/10/2024	0,21%	0,36	173,25	173,25	173,25	173,25	14K	1
08/10/2024	0,40%	0,69	172,89	172,89	172,89	172,89	2K	1
07/10/2024	1,89%	3,20	172,20	172,26	172,20	172,26	14K	2
04/10/2024	-2,64%	-4,58	169,00	169,00	169,00	169,00	7K	1
03/10/2024	0,80%	1,38	173,58	172,22	172,22	173,58	13K	4
02/10/2024	-1,34%	-2,33	172,20	172,20	172,20	172,20	9K	1
01/10/2024	-1,40%	-2,47	174,53	177,00	174,53	177,00	20K	6
27/09/2024	1,36%	2,37	177,00	177,00	177,00	177,00	11K	1
26/09/2024	-1,42%	-2,51	174,63	174,63	174,63	174,63	5K	1
25/09/2024	1,14%	2,00	177,14	177,50	177,14	177,50	21K	2
24/09/2024	-0,89%	-1,57	175,14	175,14	175,14	175,14	2K	1
23/09/2024	3,02%	5,18	176,71	176,71	176,71	176,71	21K	1
20/09/2024	1,38%	2,33	171,53	171,53	171,53	171,53	12K	1
19/09/2024	-3,69%	-6,48	169,20	168,42	168,42	169,20	20K	2
18/09/2024	-0,87%	-1,55	175,68	177,00	175,68	177,00	18K	2
17/09/2024	-0,43%	-0,77	177,23	177,23	177,23	177,23	7K	1
16/09/2024	-1,80%	-3,26	178,00	178,00	178,00	178,00	11K	2
13/09/2024	-1,81%	-3,35	181,26	181,21	181,21	181,26	18K	2
12/09/2024	0,71%	1,31	184,61	184,61	184,61	184,61	11K	1
11/09/2024	0,24%	0,43	183,30	183,30	183,30	183,30	15K	1
10/09/2024	2,81%	4,99	182,87	182,87	182,87	182,87	9K	1
09/09/2024	8,36%	13,73	177,88	177,88	177,88	177,88	711	2
26/08/2024	2,19%	3,51	164,15	164,15	164,15	164,15	156K	96
20/08/2024	1,01%	1,60	160,64	160,64	160,64	160,64	16K	1
16/08/2024	3,80%	5,82	159,04	159,04	159,04	159,05	18K	4
12/08/2024	0,00%	0,00	153,22	153,22	153,22	153,22	153	1
05/08/2024	0,00%	0,00	153,22	153,22	153,22	153,22	612	1
24/07/2024	2,13%	3,20	153,22	151,88	151,88	153,22	458	2
23/07/2024	1,44%	2,13	150,02	150,20	150,02	150,20	600	2
18/07/2024	3,06%	4,39	147,89	147,89	147,89	147,89	13K	1
12/07/2024	-0,31%	-0,44	143,50	143,50	143,50	143,50	143	1
11/07/2024	-1,42%	-2,08	143,94	143,94	143,94	143,94	143	1
02/07/2024	2,05%	2,94	146,02	146,02	146,02	146,02	12K	1
01/07/2024	-	-	143,08	127,03	127,03	143,08	41K	6

Date,Open,High,Low,Close,Volume
28-Oct-25,193.80,193.80,193.80,193.80,193
27-Oct-25,193.42,193.42,190.95,190.95,13237
24-Oct-25,186.77,190.95,186.77,190.57,27797
23-Oct-25,192.47,192.47,192.47,192.47,192
22-Oct-25,190.00,190.00,190.00,190.00,190
21-Oct-25,188.48,188.86,188.48,188.86,3582
20-Oct-25,190.65,190.65,190.65,190.65,953
17-Oct-25,191.14,191.14,190.57,190.57,8957
16-Oct-25,189.24,189.43,189.24,189.43,378
15-Oct-25,187.20,187.20,186.39,187.15,560
14-Oct-25,186.29,186.29,185.04,185.04,1666
13-Oct-25,183.50,184.69,183.50,184.30,14722
10-Oct-25,187.77,187.77,187.33,187.55,4312
07-Oct-25,184.08,186.30,184.08,184.86,77925
06-Oct-25,185.16,185.44,184.30,184.68,2958
03-Oct-25,187.91,187.91,187.91,187.91,187
02-Oct-25,186.20,187.91,186.20,186.77,7659
01-Oct-25,187.15,188.29,186.96,188.29,35609
30-Sep-25,184.78,186.84,184.74,186.79,31690
29-Sep-25,195.00,195.00,184.18,184.42,15569
26-Sep-25,185.52,195.00,185.21,185.53,29589
25-Sep-25,184.10,184.10,184.10,184.10,184
24-Sep-25,181.80,182.88,181.80,182.88,51610
23-Sep-25,179.82,182.52,179.46,182.52,5797
19-Sep-25,179.64,180.54,179.64,180.18,16567
18-Sep-25,179.50,181.08,179.50,181.08,1258
17-Sep-25,180.18,181.12,180.00,180.18,45634
15-Sep-25,186.58,186.58,185.82,186.39,81042
11-Sep-25,187.15,187.91,187.15,187.91,28879
10-Sep-25,188.48,188.86,186.77,187.34,33020
09-Sep-25,186.66,186.66,186.66,186.66,559
08-Sep-25,185.76,185.76,184.14,184.14,84809
03-Sep-25,184.87,185.82,184.87,184.87,82634
02-Sep-25,185.44,185.44,185.44,185.44,741
29-Aug-25,184.91,185.94,184.91,185.94,15218
28-Aug-25,182.34,182.70,182.34,182.70,14971
27-Aug-25,185.58,185.58,185.58,185.58,371
25-Aug-25,183.75,183.75,183.75,183.75,918
22-Aug-25,190.38,190.95,183.00,184.87,11540
21-Aug-25,191.03,191.03,191.03,191.03,1910
20-Aug-25,190.19,190.19,189.62,189.62,4944
18-Aug-25,183.96,183.96,183.96,183.96,183
14-Aug-25,182.70,182.70,182.70,182.70,9317
12-Aug-25,189.43,189.43,189.43,189.43,189
06-Aug-25,188.10,188.10,188.10,188.10,188
30-Jul-25,188.48,188.48,188.48,188.48,3015
28-Jul-25,194.53,194.53,184.92,184.92,758
23-Jun-25,175.89,175.89,175.89,175.89,1934
20-Jun-25,172.04,172.04,172.04,172.04,172
17-Jun-25,173.06,173.06,173.06,173.06,519
16-Jun-25,175.01,175.01,172.97,172.97,4869
11-Jun-25,176.88,176.88,176.88,176.88,176
06-Jun-25,177.65,177.65,177.12,177.12,5506
04-Jun-25,180.72,180.72,180.72,180.72,180
03-Jun-25,182.00,182.00,178.00,178.00,1800
27-May-25,183.96,183.96,183.96,183.96,183
15-May-25,181.80,183.96,181.80,183.96,26372
13-May-25,181.34,181.34,181.34,181.34,181
08-May-25,186.72,188.67,186.72,187.72,6770
02-May-25,187.53,190.00,187.53,190.00,1323
16-Apr-25,200.00,200.00,200.00,200.00,200
15-Apr-25,198.86,198.86,198.86,198.86,596
08-Apr-25,191.52,191.52,191.52,191.52,191
04-Apr-25,194.77,194.77,194.39,194.43,46701
26-Mar-25,194.44,194.44,194.44,194.44,194
10-Mar-25,197.40,197.40,197.40,197.40,8093
28-Feb-25,202.60,202.60,202.60,202.60,6078
20-Feb-25,188.64,188.64,188.64,188.64,1131
18-Feb-25,189.43,189.43,189.43,189.43,378
13-Feb-25,180.00,180.00,180.00,180.00,900
24-Jan-25,178.20,178.20,178.20,178.20,1069
17-Jan-25,176.49,178.92,176.49,178.48,8157
22-Nov-24,185.44,185.44,185.44,185.44,185
19-Nov-24,183.89,184.50,183.89,184.50,8301
18-Nov-24,183.01,183.01,183.01,183.01,183
14-Nov-24,183.16,183.16,183.16,183.16,3663
13-Nov-24,188.10,188.10,188.10,188.10,7524
12-Nov-24,187.00,187.00,187.00,187.00,7480
11-Nov-24,187.80,187.80,187.80,187.80,1878
08-Nov-24,190.00,190.00,190.00,190.00,5700
07-Nov-24,179.18,183.89,179.18,183.89,11532
06-Nov-24,183.01,183.01,178.01,178.87,14843
05-Nov-24,184.46,184.46,184.46,184.46,9223
04-Nov-24,185.25,185.25,185.25,185.25,29640
01-Nov-24,186.20,186.20,186.20,186.20,31654
31-Oct-24,189.20,193.50,189.20,193.50,25536
30-Oct-24,189.90,192.68,189.90,192.68,2686
29-Oct-24,186.82,189.58,186.82,189.58,30894
28-Oct-24,186.92,186.92,184.30,184.30,22226
25-Oct-24,186.39,186.39,185.82,185.82,24162
24-Oct-24,188.00,188.00,188.00,188.00,5640
23-Oct-24,187.20,187.20,187.20,187.20,3744
22-Oct-24,184.70,185.59,184.50,185.59,4060
21-Oct-24,185.25,185.25,184.70,184.70,9447
18-Oct-24,184.52,185.32,184.52,185.32,27982
17-Oct-24,183.77,183.77,183.77,183.77,7350
16-Oct-24,183.78,183.78,182.49,183.52,13516
15-Oct-24,182.53,183.75,182.33,182.33,14503
11-Oct-24,174.93,175.50,174.93,175.50,28045
10-Oct-24,171.70,171.70,171.70,171.70,8585
09-Oct-24,173.25,173.25,173.25,173.25,13860
08-Oct-24,172.89,172.89,172.89,172.89,1728
07-Oct-24,172.26,172.26,172.20,172.20,13777
04-Oct-24,169.00,169.00,169.00,169.00,6760
03-Oct-24,172.22,173.58,172.22,173.58,12641
02-Oct-24,172.20,172.20,172.20,172.20,8610
01-Oct-24,177.00,177.00,174.53,174.53,20079
27-Sep-24,177.00,177.00,177.00,177.00,10620
26-Sep-24,174.63,174.63,174.63,174.63,5238
25-Sep-24,177.50,177.50,177.14,177.14,21278
24-Sep-24,175.14,175.14,175.14,175.14,1751
23-Sep-24,176.71,176.71,176.71,176.71,21205
20-Sep-24,171.53,171.53,171.53,171.53,12007
19-Sep-24,168.42,169.20,168.42,169.20,20257
18-Sep-24,177.00,177.00,175.68,175.68,17647
17-Sep-24,177.23,177.23,177.23,177.23,7089
16-Sep-24,178.00,178.00,178.00,178.00,10680
13-Sep-24,181.21,181.26,181.21,181.26,18123
12-Sep-24,184.61,184.61,184.61,184.61,11076
11-Sep-24,183.30,183.30,183.30,183.30,14664
10-Sep-24,182.87,182.87,182.87,182.87,9143
09-Sep-24,177.88,177.88,177.88,177.88,711
26-Aug-24,164.15,164.15,164.15,164.15,155614
20-Aug-24,160.64,160.64,160.64,160.64,16064
16-Aug-24,159.04,159.05,159.04,159.04,18131
12-Aug-24,153.22,153.22,153.22,153.22,153
05-Aug-24,153.22,153.22,153.22,153.22,612
24-Jul-24,151.88,153.22,151.88,153.22,458
23-Jul-24,150.20,150.20,150.02,150.02,600
18-Jul-24,147.89,147.89,147.89,147.89,13310
12-Jul-24,143.50,143.50,143.50,143.50,143
11-Jul-24,143.94,143.94,143.94,143.94,143
02-Jul-24,146.02,146.02,146.02,146.02,11827
01-Jul-24,127.03,143.08,127.03,143.08,41085

*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: V1TA34