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
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	17,37%	21,18	143,08	127,03	127,03	143,08	41K	6
28/05/2024	-1,81%	-2,25	121,90	121,90	121,90	121,90	609	1
16/05/2024	2,64%	3,19	124,15	124,15	124,15	124,15	248	1
08/05/2024	2,58%	3,04	120,96	120,96	120,96	120,96	12K	5
02/05/2024	4,79%	5,39	117,92	117,92	117,92	117,92	235	1
26/04/2024	0,83%	0,93	112,53	112,53	112,53	112,53	112	1
24/04/2024	-0,07%	-0,08	111,60	111,60	111,60	111,60	781	1
18/04/2024	0,82%	0,91	111,68	112,30	111,68	112,30	741K	43
17/04/2024	0,80%	0,88	110,77	110,77	110,77	110,77	443	1
12/04/2024	0,26%	0,29	109,89	109,89	109,89	109,89	219	1
09/04/2024	0,05%	0,05	109,60	109,60	109,60	109,60	109	1
08/04/2024	0,50%	0,54	109,55	109,55	109,55	109,55	109	1
03/04/2024	2,36%	2,51	109,01	109,01	109,01	109,01	109	1
14/03/2024	-1,21%	-1,30	106,50	105,80	105,80	106,50	1K	2
01/03/2024	0,00%	0,00	107,80	107,80	107,80	107,80	646	1
28/02/2024	-0,05%	-0,05	107,80	107,80	107,80	107,80	323	1
26/02/2024	-0,98%	-1,07	107,85	109,01	107,85	109,01	7K	3
22/02/2024	-8,92%	-10,67	108,92	110,77	108,92	110,77	328	3
22/01/2024	1,98%	2,32	119,59	119,59	119,59	119,59	2K	1
18/01/2024	0,16%	0,19	117,27	118,68	117,27	118,68	12K	2
11/01/2024	3,63%	4,10	117,08	117,00	117,00	117,16	11K	7
07/12/2023	10,01%	10,28	112,98	112,98	112,98	112,98	112	1
13/11/2023	-0,77%	-0,80	102,70	102,70	102,70	102,70	718	1
10/11/2023	-4,18%	-4,52	103,50	103,50	103,50	103,50	414	1
08/11/2023	2,49%	2,62	108,02	106,43	106,43	108,02	1K	4
24/10/2023	-0,40%	-0,42	105,40	105,40	105,40	105,40	316	1
19/10/2023	-3,12%	-3,41	105,82	105,82	105,82	105,82	423	1
17/10/2023	3,22%	3,41	109,23	108,88	108,88	109,23	10K	7
18/09/2023	0,13%	0,14	105,82	105,68	105,68	105,82	20K	2
05/09/2023	0,45%	0,47	105,68	105,68	105,68	105,68	211	1
04/09/2023	-1,03%	-1,10	105,21	105,21	105,21	105,21	526	1
28/08/2023	0,68%	0,72	106,31	106,31	106,31	106,31	4K	1
24/08/2023	-3,39%	-3,70	105,59	108,37	103,74	108,37	160K	6
04/08/2023	-6,82%	-8,00	109,29	109,29	109,29	109,29	327	1
03/08/2023	-1,20%	-1,42	117,29	117,29	117,29	117,29	117	1
21/07/2023	1,14%	1,34	118,71	118,71	118,71	118,71	118	1
12/07/2023	9,74%	10,42	117,37	118,27	117,37	118,28	200K	3
03/07/2023	0,00%	0,00	106,95	106,95	106,95	106,95	106	1
24/05/2023	-4,90%	-5,51	106,95	106,95	106,95	106,95	748	1
18/05/2023	-0,14%	-0,16	112,46	112,46	112,46	112,46	112	1
17/05/2023	-1,26%	-1,44	112,62	112,62	112,62	112,62	112	1
16/05/2023	-4,14%	-4,93	114,06	113,27	113,27	114,06	793	2
08/05/2023	-1,31%	-1,58	118,99	118,99	118,99	118,99	356	1
16/03/2023	2,20%	2,59	120,57	120,57	120,57	120,57	2K	1
14/03/2023	-1,20%	-1,43	117,98	117,98	117,98	117,98	943	1
10/03/2023	-6,53%	-8,34	119,41	119,41	119,41	119,41	119	1
07/03/2023	-0,74%	-0,95	127,75	127,75	127,75	127,75	127	1
28/02/2023	-0,50%	-0,65	128,70	128,70	128,70	128,70	257	1
17/02/2023	-0,30%	-0,39	129,35	131,24	129,35	131,24	6K	2
10/02/2023	-2,80%	-3,74	129,74	129,74	129,74	129,74	778	1
08/02/2023	-0,39%	-0,52	133,48	133,48	133,48	133,48	9K	1
07/02/2023	0,00%	0,00	134,00	134,00	134,00	134,00	536	1
03/02/2023	6,18%	7,80	134,00	126,15	126,15	134,00	8K	7
09/01/2023	1,43%	1,78	126,20	126,20	126,20	126,20	10K	1
06/01/2023	3,48%	4,18	124,42	124,42	124,42	124,42	124	1
03/01/2023	1,03%	1,22	120,24	120,24	120,24	120,24	240	1
26/12/2022	-1,01%	-1,21	119,02	119,02	119,02	119,02	119	1
20/12/2022	1,20%	1,43	120,23	120,23	120,23	120,23	120	1
16/12/2022	-3,32%	-4,08	118,80	118,80	118,80	118,80	2K	2
13/12/2022	1,13%	1,37	122,88	122,88	122,88	122,88	122	1
12/12/2022	1,62%	1,94	121,51	121,51	121,51	121,51	121	1
09/12/2022	1,74%	2,04	119,57	119,06	119,06	119,57	238	2
08/12/2022	2,48%	2,84	117,53	115,92	115,92	117,53	350	2
07/12/2022	-5,00%	-6,03	114,69	114,69	114,69	114,69	114	1
05/12/2022	-0,40%	-0,48	120,72	119,77	119,77	120,72	4K	2
02/12/2022	0,60%	0,72	121,20	121,61	121,06	121,74	970	8
30/11/2022	-0,40%	-0,48	120,48	120,48	120,48	120,48	120	1
23/11/2022	3,49%	4,08	120,96	120,96	120,96	120,96	120	1
21/11/2022	-0,44%	-0,52	116,88	116,88	116,88	116,88	116	1
17/11/2022	-2,49%	-3,00	117,40	118,39	117,40	118,39	235	2
14/11/2022	17,11%	17,59	120,40	119,36	119,36	120,40	216K	4
07/11/2022	8,89%	8,39	102,81	94,51	94,51	102,81	197	2
03/11/2022	-8,68%	-8,97	94,42	94,42	94,42	94,42	94	1
26/10/2022	-	-	103,39	103,39	103,39	103,39	103	1

Date,Open,High,Low,Close,Volume
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
28-May-24,121.90,121.90,121.90,121.90,609
16-May-24,124.15,124.15,124.15,124.15,248
08-May-24,120.96,120.96,120.96,120.96,11854
02-May-24,117.92,117.92,117.92,117.92,235
26-Apr-24,112.53,112.53,112.53,112.53,112
24-Apr-24,111.60,111.60,111.60,111.60,781
18-Apr-24,112.30,112.30,111.68,111.68,741403
17-Apr-24,110.77,110.77,110.77,110.77,443
12-Apr-24,109.89,109.89,109.89,109.89,219
09-Apr-24,109.60,109.60,109.60,109.60,109
08-Apr-24,109.55,109.55,109.55,109.55,109
03-Apr-24,109.01,109.01,109.01,109.01,109
14-Mar-24,105.80,106.50,105.80,106.50,1168
01-Mar-24,107.80,107.80,107.80,107.80,646
28-Feb-24,107.80,107.80,107.80,107.80,323
26-Feb-24,109.01,109.01,107.85,107.85,6645
22-Feb-24,110.77,110.77,108.92,108.92,328
22-Jan-24,119.59,119.59,119.59,119.59,1554
18-Jan-24,118.68,118.68,117.27,117.27,11962
11-Jan-24,117.00,117.16,117.00,117.08,11003
07-Dec-23,112.98,112.98,112.98,112.98,112
13-Nov-23,102.70,102.70,102.70,102.70,718
10-Nov-23,103.50,103.50,103.50,103.50,414
08-Nov-23,106.43,108.02,106.43,108.02,1286
24-Oct-23,105.40,105.40,105.40,105.40,316
19-Oct-23,105.82,105.82,105.82,105.82,423
17-Oct-23,108.88,109.23,108.88,109.23,9595
18-Sep-23,105.68,105.82,105.68,105.82,19881
05-Sep-23,105.68,105.68,105.68,105.68,211
04-Sep-23,105.21,105.21,105.21,105.21,526
28-Aug-23,106.31,106.31,106.31,106.31,4252
24-Aug-23,108.37,108.37,103.74,105.59,159945
04-Aug-23,109.29,109.29,109.29,109.29,327
03-Aug-23,117.29,117.29,117.29,117.29,117
21-Jul-23,118.71,118.71,118.71,118.71,118
12-Jul-23,118.27,118.28,117.37,117.37,200128
03-Jul-23,106.95,106.95,106.95,106.95,106
24-May-23,106.95,106.95,106.95,106.95,748
18-May-23,112.46,112.46,112.46,112.46,112
17-May-23,112.62,112.62,112.62,112.62,112
16-May-23,113.27,114.06,113.27,114.06,793
08-May-23,118.99,118.99,118.99,118.99,356
16-Mar-23,120.57,120.57,120.57,120.57,2049
14-Mar-23,117.98,117.98,117.98,117.98,943
10-Mar-23,119.41,119.41,119.41,119.41,119
07-Mar-23,127.75,127.75,127.75,127.75,127
28-Feb-23,128.70,128.70,128.70,128.70,257
17-Feb-23,131.24,131.24,129.35,129.35,5970
10-Feb-23,129.74,129.74,129.74,129.74,778
08-Feb-23,133.48,133.48,133.48,133.48,8809
07-Feb-23,134.00,134.00,134.00,134.00,536
03-Feb-23,126.15,134.00,126.15,134.00,7894
09-Jan-23,126.20,126.20,126.20,126.20,10096
06-Jan-23,124.42,124.42,124.42,124.42,124
03-Jan-23,120.24,120.24,120.24,120.24,240
26-Dec-22,119.02,119.02,119.02,119.02,119
20-Dec-22,120.23,120.23,120.23,120.23,120
16-Dec-22,118.80,118.80,118.80,118.80,1782
13-Dec-22,122.88,122.88,122.88,122.88,122
12-Dec-22,121.51,121.51,121.51,121.51,121
09-Dec-22,119.06,119.57,119.06,119.57,238
08-Dec-22,115.92,117.53,115.92,117.53,350
07-Dec-22,114.69,114.69,114.69,114.69,114
05-Dec-22,119.77,120.72,119.77,120.72,3714
02-Dec-22,121.61,121.74,121.06,121.20,970
30-Nov-22,120.48,120.48,120.48,120.48,120
23-Nov-22,120.96,120.96,120.96,120.96,120
21-Nov-22,116.88,116.88,116.88,116.88,116
17-Nov-22,118.39,118.39,117.40,117.40,235
14-Nov-22,119.36,120.40,119.36,120.40,215879
07-Nov-22,94.51,102.81,94.51,102.81,197
03-Nov-22,94.42,94.42,94.42,94.42,94
26-Oct-22,103.39,103.39,103.39,103.39,103

*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