Cotação atual, histórico e gráfico do papel: V2RN34

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 V2RN34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
21/10/2026	0,51%	0,21	41,08	41,08	41,08	41,08	641K	1
20/10/2026	-0,92%	-0,38	40,87	40,87	40,87	40,87	83K	1
19/10/2026	-0,15%	-0,06	41,25	41,25	41,25	41,25	429K	1
16/10/2026	3,40%	1,36	41,31	41,08	41,08	41,40	806K	3
15/10/2026	0,63%	0,25	39,95	39,41	39,13	39,95	351K	9
14/10/2026	-3,24%	-1,33	39,70	39,70	39,70	39,70	531K	1
13/10/2026	-1,72%	-0,72	41,03	41,03	41,03	41,03	150K	1
09/10/2026	1,90%	0,78	41,75	41,75	41,75	41,75	446K	1
08/10/2026	-0,36%	-0,15	40,97	40,97	40,97	40,97	242K	1
07/10/2026	0,71%	0,29	41,12	40,68	40,68	41,12	410K	2
06/10/2026	0,69%	0,28	40,83	40,83	40,83	40,83	391K	1
05/10/2026	-2,87%	-1,20	40,55	40,55	40,55	40,55	345K	1
02/10/2026	1,26%	0,52	41,75	41,75	41,75	41,75	501K	1
30/09/2026	1,18%	0,48	41,23	41,23	41,23	41,23	411K	1
29/09/2026	-2,30%	-0,96	40,75	40,75	40,75	40,75	279K	1
28/09/2026	2,96%	1,20	41,71	41,71	41,71	41,71	360K	1
25/09/2026	-3,43%	-1,44	40,51	40,51	40,51	40,51	328K	1
24/09/2026	0,48%	0,20	41,95	41,95	41,95	41,95	242K	1
23/09/2026	2,96%	1,20	41,75	41,75	41,75	41,75	412K	1
22/09/2026	-2,43%	-1,01	40,55	40,55	40,55	40,55	217K	1
21/09/2026	0,87%	0,36	41,56	41,56	41,56	41,56	826K	1
17/09/2026	1,60%	0,65	41,20	41,19	41,19	41,20	400K	2
16/09/2026	-0,88%	-0,36	40,55	40,55	40,55	40,55	164K	1
15/09/2026	0,64%	0,26	40,91	40,91	40,91	40,91	105K	1
14/09/2026	4,15%	1,62	40,65	40,65	40,65	40,65	221K	1
10/09/2026	-0,31%	-0,12	39,03	39,03	39,03	39,03	472K	1
09/09/2026	1,56%	0,60	39,15	39,15	39,15	39,15	30K	1
08/09/2026	-2,53%	-1,00	38,55	38,55	38,55	38,55	208K	1
04/09/2026	0,41%	0,16	39,55	39,55	39,55	39,55	167K	1
03/09/2026	-0,35%	-0,14	39,39	39,39	39,39	39,39	453K	1
02/09/2026	8,18%	2,99	39,53	39,53	39,53	39,53	133K	1
01/09/2026	-5,82%	-2,26	36,54	36,54	36,54	36,54	192K	1
28/08/2026	-0,18%	-0,07	38,80	38,80	38,80	38,80	38K	1
27/08/2026	8,73%	3,12	38,87	38,56	38,56	38,87	32K	2
26/08/2026	2,49%	0,87	35,75	35,75	35,75	35,75	49K	1
25/08/2026	-1,94%	-0,69	34,88	34,89	34,88	34,89	34K	2
24/08/2026	-0,17%	-0,06	35,57	35,57	35,57	35,57	26K	1
21/08/2026	-3,15%	-1,16	35,63	35,63	35,63	35,63	52K	1
19/08/2026	-3,36%	-1,28	36,79	37,24	36,50	37,24	215K	5
18/08/2026	0,42%	0,16	38,07	38,07	38,07	38,07	90K	1
17/08/2026	-4,07%	-1,61	37,91	37,91	37,91	37,91	89K	1
14/08/2026	0,53%	0,21	39,52	39,52	39,52	39,52	158	1
13/08/2026	9,38%	3,37	39,31	39,31	39,31	39,31	50K	1
12/08/2026	0,00%	0,00	35,94	35,94	35,94	35,94	143	2
11/08/2026	-2,65%	-0,98	35,94	36,16	35,94	36,16	23K	2
10/08/2026	1,35%	0,49	36,92	36,43	36,43	37,72	8K	4
07/08/2026	-0,79%	-0,29	36,43	37,25	36,43	37,25	48K	3
04/08/2026	4,73%	1,66	36,72	35,42	35,42	36,72	72	2
03/08/2026	4,22%	1,42	35,06	34,19	34,19	35,06	51K	2
30/07/2026	-15,46%	-6,15	33,64	33,64	33,64	33,64	185K	2
27/07/2026	2,47%	0,96	39,79	39,79	39,79	39,79	7K	1
24/07/2026	1,01%	0,39	38,83	37,88	37,88	38,96	19K	3
22/07/2026	-1,41%	-0,55	38,44	38,44	38,44	38,44	38	1
21/07/2026	-1,94%	-0,77	38,99	38,99	38,99	38,99	50K	1
16/07/2026	-1,39%	-0,56	39,76	40,08	39,76	40,08	119	2
15/07/2026	-1,15%	-0,47	40,32	40,64	40,32	40,64	243	2
14/07/2026	-11,31%	-5,20	40,79	46,00	38,06	46,00	9K	8
13/07/2026	16,73%	6,59	45,99	39,21	39,21	45,99	85	2
10/07/2026	1,03%	0,40	39,40	39,00	39,00	39,40	78	2
06/07/2026	7,14%	2,60	39,00	37,76	37,76	39,48	2K	4
02/07/2026	-1,62%	-0,60	36,40	37,37	36,40	37,37	405	5
01/07/2026	32,00%	8,97	37,00	37,00	37,00	37,00	36K	2
22/06/2026	-2,84%	-0,82	28,03	28,03	28,03	28,03	56K	1
16/06/2026	2,20%	0,62	28,85	28,38	28,38	28,85	29K	2
12/06/2026	-0,21%	-0,06	28,23	28,23	28,23	28,23	8K	1
11/06/2026	0,68%	0,19	28,29	28,17	28,17	28,29	83K	4
09/06/2026	-1,26%	-0,36	28,10	28,10	28,10	28,10	19K	1
08/06/2026	-4,91%	-1,47	28,46	28,46	28,46	28,46	6K	1
05/06/2026	0,00%	0,00	29,93	29,93	29,93	29,93	119	1
02/06/2026	-0,60%	-0,18	29,93	29,18	29,04	29,93	29K	3
01/06/2026	11,31%	3,06	30,11	29,00	29,00	30,11	31K	2
28/05/2026	3,80%	0,99	27,05	27,05	27,05	27,05	15K	1
26/05/2026	1,32%	0,34	26,06	26,06	26,06	26,06	11K	1
20/05/2026	8,57%	2,03	25,72	25,72	25,72	25,72	9K	1
15/05/2026	3,95%	0,90	23,69	23,69	23,69	23,69	20K	1
14/05/2026	0,62%	0,14	22,79	22,79	22,79	22,79	5K	1
13/05/2026	0,09%	0,02	22,65	22,65	22,65	22,65	8K	1
06/05/2026	-0,18%	-0,04	22,63	22,63	22,63	22,63	2K	1
04/05/2026	3,66%	0,80	22,67	22,60	22,60	22,67	8K	2
30/04/2026	-1,58%	-0,35	21,87	21,87	21,87	21,87	35K	1
29/04/2026	4,66%	0,99	22,22	22,12	22,12	22,22	222	3
28/04/2026	4,43%	0,90	21,23	21,23	21,23	21,23	7K	1
20/04/2026	1,96%	0,39	20,33	20,33	20,33	20,33	2K	1
17/04/2026	10,96%	1,97	19,94	20,03	19,94	20,03	240	3
14/04/2026	-2,39%	-0,44	17,97	17,97	17,97	17,97	8K	1
13/04/2026	3,37%	0,60	18,41	18,41	18,41	18,41	13K	1
10/04/2026	-0,89%	-0,16	17,81	17,81	17,81	17,81	178	1
09/04/2026	-7,04%	-1,36	17,97	17,97	17,97	17,97	8K	1
08/04/2026	0,52%	0,10	19,33	19,23	19,23	19,33	2K	2
02/04/2026	3,55%	0,66	19,23	19,23	19,23	19,23	173	1
31/03/2026	-1,49%	-0,28	18,57	18,57	18,57	18,57	575	1
25/03/2026	-9,33%	-1,94	18,85	18,85	18,85	18,85	3K	1
23/03/2026	-3,12%	-0,67	20,79	20,79	20,79	20,79	41	1
19/03/2026	2,14%	0,45	21,46	21,46	21,46	21,46	21	1
16/03/2026	-3,62%	-0,79	21,01	21,01	21,01	21,01	7K	1
13/03/2026	5,31%	1,10	21,80	21,61	21,61	21,80	10K	3
11/03/2026	1,67%	0,34	20,70	20,70	20,70	20,70	5K	1
10/03/2026	-1,12%	-0,23	20,36	20,36	20,36	20,36	20	1
03/03/2026	4,04%	0,80	20,59	20,59	20,59	20,59	11K	1
02/03/2026	0,76%	0,15	19,79	19,79	19,79	19,79	19	1
27/02/2026	-33,33%	-9,82	19,64	19,63	19,61	19,64	221K	4
16/01/2026	-0,57%	-0,17	29,46	29,46	29,46	29,46	176	1
11/12/2025	8,81%	2,40	29,63	29,63	29,63	29,63	177	1
08/12/2025	-2,47%	-0,69	27,23	27,23	27,23	27,23	163	1
05/12/2025	-2,48%	-0,71	27,92	27,92	27,92	27,92	27	1
26/11/2025	-0,80%	-0,23	28,63	28,63	28,63	28,63	171	1
29/10/2025	-38,33%	-17,94	28,86	31,60	28,86	31,60	2K	13
15/07/2025	-1,27%	-0,60	46,80	46,80	46,80	46,80	4K	1
14/07/2025	1,74%	0,81	47,40	47,40	47,40	47,40	4K	1
03/06/2025	9,49%	4,04	46,59	46,59	46,59	46,59	79K	2
14/05/2025	4,29%	1,75	42,55	42,82	42,55	42,82	22K	3
02/05/2025	5,26%	2,04	40,80	40,80	40,80	40,80	20K	1
31/03/2025	-9,08%	-3,87	38,76	38,76	38,76	38,76	775	1
17/02/2025	0,21%	0,09	42,63	42,63	42,63	42,63	426	1
05/02/2025	-5,78%	-2,61	42,54	42,54	42,54	42,54	72K	1
30/12/2024	-8,73%	-4,32	45,15	45,15	45,15	45,15	45	1
05/12/2024	-1,45%	-0,73	49,47	49,47	49,47	49,47	1K	3
01/10/2024	-6,34%	-3,40	50,20	50,20	50,20	50,20	100	1
29/08/2024	3,98%	2,05	53,60	53,25	53,25	53,60	388K	5
21/08/2024	3,83%	1,90	51,55	53,60	51,50	53,60	377K	9
15/08/2024	-0,40%	-0,20	49,65	49,65	49,65	49,65	49	1
12/08/2024	-2,06%	-1,05	49,85	49,85	49,85	49,85	1K	3
01/08/2024	-3,60%	-1,90	50,90	50,80	50,68	50,90	101K	3
31/07/2024	2,03%	1,05	52,80	52,80	52,80	52,80	9K	1
30/07/2024	19,08%	8,29	51,75	50,90	50,10	51,90	163K	14
04/07/2024	12,04%	4,67	43,46	43,46	43,46	43,46	43	1
25/06/2024	5,04%	1,86	38,79	38,79	38,79	38,79	116	1
03/05/2024	-7,21%	-2,87	36,93	36,93	36,93	36,93	627	1
04/04/2024	-1,87%	-0,76	39,80	39,80	39,80	39,80	119	1
19/03/2024	-1,27%	-0,52	40,56	40,56	40,56	40,56	69K	5
11/03/2024	-0,39%	-0,16	41,08	41,08	41,08	41,08	2K	1
08/03/2024	0,34%	0,14	41,24	41,24	41,24	41,24	4K	1
07/03/2024	0,93%	0,38	41,10	41,10	41,10	41,10	6K	1
06/03/2024	-	-	40,72	40,72	40,72	40,72	4K	1

Date,Open,High,Low,Close,Volume
21-Oct-26,41.08,41.08,41.08,41.08,641299
20-Oct-26,40.87,40.87,40.87,40.87,83415
19-Oct-26,41.25,41.25,41.25,41.25,429495
16-Oct-26,41.08,41.40,41.08,41.31,805540
15-Oct-26,39.41,39.95,39.13,39.95,351324
14-Oct-26,39.70,39.70,39.70,39.70,531344
13-Oct-26,41.03,41.03,41.03,41.03,149882
09-Oct-26,41.75,41.75,41.75,41.75,446182
08-Oct-26,40.97,40.97,40.97,40.97,241763
07-Oct-26,40.68,41.12,40.68,41.12,409812
06-Oct-26,40.83,40.83,40.83,40.83,391110
05-Oct-26,40.55,40.55,40.55,40.55,344999
02-Oct-26,41.75,41.75,41.75,41.75,500624
30-Sep-26,41.23,41.23,41.23,41.23,411392
29-Sep-26,40.75,40.75,40.75,40.75,279382
28-Sep-26,41.71,41.71,41.71,41.71,360416
25-Sep-26,40.51,40.51,40.51,40.51,327928
24-Sep-26,41.95,41.95,41.95,41.95,241590
23-Sep-26,41.75,41.75,41.75,41.75,412323
22-Sep-26,40.55,40.55,40.55,40.55,217145
21-Sep-26,41.56,41.56,41.56,41.56,825921
17-Sep-26,41.19,41.20,41.19,41.20,400161
16-Sep-26,40.55,40.55,40.55,40.55,164146
15-Sep-26,40.91,40.91,40.91,40.91,105138
14-Sep-26,40.65,40.65,40.65,40.65,220688
10-Sep-26,39.03,39.03,39.03,39.03,471911
09-Sep-26,39.15,39.15,39.15,39.15,30223
08-Sep-26,38.55,38.55,38.55,38.55,208247
04-Sep-26,39.55,39.55,39.55,39.55,167177
03-Sep-26,39.39,39.39,39.39,39.39,453181
02-Sep-26,39.53,39.53,39.53,39.53,132544
01-Sep-26,36.54,36.54,36.54,36.54,191798
28-Aug-26,38.80,38.80,38.80,38.80,37752
27-Aug-26,38.56,38.87,38.56,38.87,31911
26-Aug-26,35.75,35.75,35.75,35.75,49263
25-Aug-26,34.89,34.89,34.88,34.88,34042
24-Aug-26,35.57,35.57,35.57,35.57,25681
21-Aug-26,35.63,35.63,35.63,35.63,51841
19-Aug-26,37.24,37.24,36.50,36.79,215431
18-Aug-26,38.07,38.07,38.07,38.07,89578
17-Aug-26,37.91,37.91,37.91,37.91,89202
14-Aug-26,39.52,39.52,39.52,39.52,158
13-Aug-26,39.31,39.31,39.31,39.31,50316
12-Aug-26,35.94,35.94,35.94,35.94,143
11-Aug-26,36.16,36.16,35.94,35.94,22816
10-Aug-26,36.43,37.72,36.43,36.92,8275
07-Aug-26,37.25,37.25,36.43,36.43,48142
04-Aug-26,35.42,36.72,35.42,36.72,72
03-Aug-26,34.19,35.06,34.19,35.06,51221
30-Jul-26,33.64,33.64,33.64,33.64,185087
27-Jul-26,39.79,39.79,39.79,39.79,6963
24-Jul-26,37.88,38.96,37.88,38.83,19255
22-Jul-26,38.44,38.44,38.44,38.44,38
21-Jul-26,38.99,38.99,38.99,38.99,50375
16-Jul-26,40.08,40.08,39.76,39.76,119
15-Jul-26,40.64,40.64,40.32,40.32,243
14-Jul-26,46.00,46.00,38.06,40.79,8785
13-Jul-26,39.21,45.99,39.21,45.99,85
10-Jul-26,39.00,39.40,39.00,39.40,78
06-Jul-26,37.76,39.48,37.76,39.00,2071
02-Jul-26,37.37,37.37,36.40,36.40,405
01-Jul-26,37.00,37.00,37.00,37.00,36482
22-Jun-26,28.03,28.03,28.03,28.03,55611
16-Jun-26,28.38,28.85,28.38,28.85,28848
12-Jun-26,28.23,28.23,28.23,28.23,8299
11-Jun-26,28.17,28.29,28.17,28.29,82730
09-Jun-26,28.10,28.10,28.10,28.10,18658
08-Jun-26,28.46,28.46,28.46,28.46,5578
05-Jun-26,29.93,29.93,29.93,29.93,119
02-Jun-26,29.18,29.93,29.04,29.93,29175
01-Jun-26,29.00,30.11,29.00,30.11,31399
28-May-26,27.05,27.05,27.05,27.05,14607
26-May-26,26.06,26.06,26.06,26.06,11492
20-May-26,25.72,25.72,25.72,25.72,8616
15-May-26,23.69,23.69,23.69,23.69,19875
14-May-26,22.79,22.79,22.79,22.79,4968
13-May-26,22.65,22.65,22.65,22.65,7882
06-May-26,22.63,22.63,22.63,22.63,1606
04-May-26,22.60,22.67,22.60,22.67,8046
30-Apr-26,21.87,21.87,21.87,21.87,35276
29-Apr-26,22.12,22.22,22.12,22.22,222
28-Apr-26,21.23,21.23,21.23,21.23,7388
20-Apr-26,20.33,20.33,20.33,20.33,1524
17-Apr-26,20.03,20.03,19.94,19.94,240
14-Apr-26,17.97,17.97,17.97,17.97,8320
13-Apr-26,18.41,18.41,18.41,18.41,12794
10-Apr-26,17.81,17.81,17.81,17.81,178
09-Apr-26,17.97,17.97,17.97,17.97,7511
08-Apr-26,19.23,19.33,19.23,19.33,2338
02-Apr-26,19.23,19.23,19.23,19.23,173
31-Mar-26,18.57,18.57,18.57,18.57,575
25-Mar-26,18.85,18.85,18.85,18.85,2582
23-Mar-26,20.79,20.79,20.79,20.79,41
19-Mar-26,21.46,21.46,21.46,21.46,21
16-Mar-26,21.01,21.01,21.01,21.01,6807
13-Mar-26,21.61,21.80,21.61,21.80,9816
11-Mar-26,20.70,20.70,20.70,20.70,5485
10-Mar-26,20.36,20.36,20.36,20.36,20
03-Mar-26,20.59,20.59,20.59,20.59,11077
02-Mar-26,19.79,19.79,19.79,19.79,19
27-Feb-26,19.63,19.64,19.61,19.64,220534
16-Jan-26,29.46,29.46,29.46,29.46,176
11-Dec-25,29.63,29.63,29.63,29.63,177
08-Dec-25,27.23,27.23,27.23,27.23,163
05-Dec-25,27.92,27.92,27.92,27.92,27
26-Nov-25,28.63,28.63,28.63,28.63,171
29-Oct-25,31.60,31.60,28.86,28.86,1977
15-Jul-25,46.80,46.80,46.80,46.80,4212
14-Jul-25,47.40,47.40,47.40,47.40,4266
03-Jun-25,46.59,46.59,46.59,46.59,79249
14-May-25,42.82,42.82,42.55,42.55,21835
02-May-25,40.80,40.80,40.80,40.80,20400
31-Mar-25,38.76,38.76,38.76,38.76,775
17-Feb-25,42.63,42.63,42.63,42.63,426
05-Feb-25,42.54,42.54,42.54,42.54,72318
30-Dec-24,45.15,45.15,45.15,45.15,45
05-Dec-24,49.47,49.47,49.47,49.47,1038
01-Oct-24,50.20,50.20,50.20,50.20,100
29-Aug-24,53.25,53.60,53.25,53.60,388282
21-Aug-24,53.60,53.60,51.50,51.55,377044
15-Aug-24,49.65,49.65,49.65,49.65,49
12-Aug-24,49.85,49.85,49.85,49.85,1046
01-Aug-24,50.80,50.90,50.68,50.90,100782
31-Jul-24,52.80,52.80,52.80,52.80,8976
30-Jul-24,50.90,51.90,50.10,51.75,162712
04-Jul-24,43.46,43.46,43.46,43.46,43
25-Jun-24,38.79,38.79,38.79,38.79,116
03-May-24,36.93,36.93,36.93,36.93,627
04-Apr-24,39.80,39.80,39.80,39.80,119
19-Mar-24,40.56,40.56,40.56,40.56,68952
11-Mar-24,41.08,41.08,41.08,41.08,2464
08-Mar-24,41.24,41.24,41.24,41.24,4124
07-Mar-24,41.10,41.10,41.10,41.10,5754
06-Mar-24,40.72,40.72,40.72,40.72,4072

*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: V2RN34