Cotação atual, histórico e gráfico do papel: VCJR11

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 VCJR11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
28/05/2026	0,00%	0,00	78,66	78,99	78,06	78,99	1M	2.489
27/05/2026	-0,23%	-0,18	78,66	78,60	78,21	79,10	2M	1.646
26/05/2026	-0,30%	-0,24	78,84	78,99	78,48	79,03	1M	1.820
25/05/2026	0,75%	0,59	79,08	78,69	78,35	79,22	3M	3.306
22/05/2026	1,38%	1,07	78,49	77,42	77,13	78,70	3M	4.459
21/05/2026	0,16%	0,12	77,42	77,43	76,99	77,43	2M	5.830
20/05/2026	1,44%	1,10	77,30	76,18	75,50	77,40	2M	11.414
19/05/2026	-0,27%	-0,21	76,20	77,16	75,50	77,16	5M	4.503
18/05/2026	-1,57%	-1,22	76,41	77,56	76,20	78,18	5M	5.229
15/05/2026	-0,73%	-0,57	77,63	78,19	77,11	78,59	3M	5.376
14/05/2026	1,02%	0,79	78,20	77,64	77,44	78,20	3M	4.464
13/05/2026	-0,74%	-0,58	77,41	77,99	77,40	78,48	2M	1.565
12/05/2026	-0,31%	-0,24	77,99	78,17	77,50	78,60	2M	8.547
11/05/2026	-0,66%	-0,52	78,23	78,80	77,75	78,91	3M	1.514
08/05/2026	-0,09%	-0,07	78,75	78,91	78,56	79,37	2M	6.746
07/05/2026	-0,10%	-0,08	78,82	78,90	78,76	79,49	2M	3.726
06/05/2026	1,81%	1,40	78,90	77,99	77,51	78,94	3M	3.642
05/05/2026	-1,32%	-1,04	77,50	78,54	76,92	79,06	4M	6.601
04/05/2026	-2,78%	-2,25	78,54	79,79	78,52	80,23	4M	8.298
30/04/2026	-0,46%	-0,37	80,79	81,18	80,66	81,20	3M	5.499
29/04/2026	-0,01%	-0,01	81,16	81,00	80,41	81,31	4M	7.524
28/04/2026	-0,09%	-0,07	81,17	81,38	80,75	81,64	3M	4.879
27/04/2026	0,06%	0,05	81,24	81,00	80,85	81,47	3M	9.522
24/04/2026	0,45%	0,36	81,19	80,83	80,11	81,23	3M	10.009
23/04/2026	-0,48%	-0,39	80,83	81,15	80,19	81,37	3M	6.456
22/04/2026	1,02%	0,82	81,22	80,40	79,87	81,50	5M	8.517
20/04/2026	0,63%	0,50	80,40	79,95	79,68	80,40	2M	5.888
17/04/2026	0,15%	0,12	79,90	79,90	79,65	80,24	3M	7.232
16/04/2026	0,40%	0,32	79,78	79,20	79,19	79,78	3M	10.371
15/04/2026	0,84%	0,66	79,46	79,19	78,86	79,70	2M	8.229
14/04/2026	-0,47%	-0,37	78,80	79,37	78,79	79,70	3M	5.883
13/04/2026	0,35%	0,28	79,17	78,90	78,68	79,25	1M	2.399
10/04/2026	1,41%	1,10	78,89	77,80	77,80	78,89	3M	2.904
09/04/2026	0,15%	0,12	77,79	77,78	77,31	77,79	2M	7.979
08/04/2026	-0,17%	-0,13	77,67	77,77	77,23	78,15	2M	3.432
07/04/2026	0,34%	0,26	77,80	77,75	77,16	77,89	2M	6.557
06/04/2026	-0,73%	-0,57	77,54	77,90	77,02	77,90	5M	8.898
02/04/2026	-0,20%	-0,16	78,11	78,19	77,75	78,39	2M	2.189
01/04/2026	-0,91%	-0,72	78,27	78,44	77,88	78,52	2M	3.627
31/03/2026	-0,45%	-0,36	78,99	79,58	78,66	79,83	4M	7.085
30/03/2026	-1,43%	-1,15	79,35	80,21	79,09	80,82	5M	2.469
27/03/2026	0,25%	0,20	80,50	80,01	79,82	81,04	2M	2.114
26/03/2026	0,11%	0,09	80,30	80,21	80,01	80,42	998K	1.261
25/03/2026	0,73%	0,58	80,21	79,65	79,27	80,70	4M	5.880
24/03/2026	-0,47%	-0,38	79,63	80,01	79,11	80,47	2M	4.803
23/03/2026	-0,67%	-0,54	80,01	81,28	79,78	81,28	2M	4.084
20/03/2026	0,69%	0,55	80,55	80,00	80,00	81,34	4M	6.104
19/03/2026	0,16%	0,13	80,00	80,21	79,56	80,21	1M	3.710
18/03/2026	-0,71%	-0,57	79,87	80,43	79,49	80,43	3M	3.921
17/03/2026	-0,01%	-0,01	80,44	80,35	79,77	80,99	3M	4.714
16/03/2026	-0,19%	-0,15	80,45	80,60	80,41	80,77	1M	3.829
13/03/2026	1,84%	1,46	80,60	79,14	79,00	80,77	3M	7.610
12/03/2026	-0,39%	-0,31	79,14	79,40	78,58	80,11	2M	4.192
11/03/2026	-0,44%	-0,35	79,45	79,97	79,20	80,20	1M	1.347
10/03/2026	0,28%	0,22	79,80	79,58	79,17	80,20	2M	2.495
09/03/2026	0,23%	0,18	79,58	79,30	78,68	79,59	2M	4.363
06/03/2026	-0,64%	-0,51	79,40	79,91	79,28	80,58	3M	5.811
05/03/2026	0,55%	0,44	79,91	79,72	79,36	80,16	2M	4.339
04/03/2026	1,36%	1,07	79,47	79,00	78,47	79,85	2M	1.478
03/03/2026	-1,32%	-1,05	78,40	79,59	78,34	79,59	2M	4.397
02/03/2026	-2,49%	-2,03	79,45	79,69	78,62	79,69	5M	3.757
27/02/2026	-0,01%	-0,01	81,48	81,39	81,09	82,07	3M	4.729
26/02/2026	-0,01%	-0,01	81,49	81,50	80,80	81,50	3M	3.284
25/02/2026	-0,45%	-0,37	81,50	82,00	80,32	82,13	4M	12.976
24/02/2026	0,47%	0,38	81,87	81,69	80,81	82,00	2M	3.449
23/02/2026	0,26%	0,21	81,49	81,59	80,73	81,61	1M	1.058
20/02/2026	0,48%	0,39	81,28	80,25	80,25	81,34	4M	9.686
19/02/2026	-0,47%	-0,38	80,89	81,35	80,13	81,35	5M	11.597
18/02/2026	0,36%	0,29	81,27	80,95	80,61	81,45	2M	1.553
13/02/2026	-0,52%	-0,42	80,98	81,43	80,30	81,50	2M	10.866
12/02/2026	0,64%	0,52	81,40	81,69	80,05	81,74	2M	3.902
11/02/2026	-2,07%	-1,71	80,88	82,59	80,60	83,11	3M	7.630
10/02/2026	-0,11%	-0,09	82,59	82,90	81,91	82,91	2M	3.559
09/02/2026	-0,25%	-0,21	82,68	82,89	81,86	83,14	2M	4.240
06/02/2026	-0,07%	-0,06	82,89	82,99	82,53	83,11	3M	5.060
05/02/2026	1,88%	1,53	82,95	81,42	81,30	82,96	3M	2.549
04/02/2026	0,11%	0,09	81,42	81,33	80,38	81,58	3M	2.165
03/02/2026	1,98%	1,58	81,33	79,75	79,75	81,40	3M	1.119
02/02/2026	-1,15%	-0,93	79,75	79,80	79,45	80,28	2M	2.632
30/01/2026	0,24%	0,19	80,68	80,84	80,06	80,96	3M	5.254
29/01/2026	-0,45%	-0,36	80,49	80,85	80,06	80,85	2M	4.617
28/01/2026	0,27%	0,22	80,85	80,63	80,39	81,30	2M	2.375
27/01/2026	0,09%	0,07	80,63	80,56	80,01	81,62	3M	3.611
26/01/2026	0,52%	0,42	80,56	80,14	79,98	81,28	2M	3.475
23/01/2026	0,70%	0,56	80,14	79,75	79,64	80,43	2M	2.913
22/01/2026	0,35%	0,28	79,58	79,25	79,25	79,75	2M	2.139
21/01/2026	-0,56%	-0,45	79,30	79,35	79,29	80,09	2M	3.621
20/01/2026	0,04%	0,03	79,75	79,72	79,18	79,94	2M	4.629
19/01/2026	0,47%	0,37	79,72	79,35	79,10	79,87	1M	4.165
16/01/2026	1,01%	0,79	79,35	78,58	78,58	79,47	2M	6.194
15/01/2026	-0,15%	-0,12	78,56	78,72	78,53	79,10	2M	1.993
14/01/2026	-0,28%	-0,22	78,68	78,90	78,54	79,16	2M	2.941
13/01/2026	0,17%	0,13	78,90	78,78	78,35	79,21	2M	6.040
12/01/2026	-0,92%	-0,73	78,77	79,49	78,53	79,49	3M	6.838
09/01/2026	-0,77%	-0,62	79,50	80,19	78,52	80,27	4M	6.201
08/01/2026	-0,11%	-0,09	80,12	80,10	79,62	80,43	1M	1.939
07/01/2026	0,05%	0,04	80,21	80,17	80,05	80,52	1M	2.841
06/01/2026	0,73%	0,58	80,17	79,83	79,59	80,35	2M	1.554
05/01/2026	0,11%	0,09	79,59	79,21	78,71	79,85	1M	2.339
02/01/2026	-2,21%	-1,80	79,50	80,01	79,22	80,01	1M	1.535
30/12/2025	1,33%	1,07	81,30	79,80	79,80	81,30	933K	699
29/12/2025	0,56%	0,45	80,23	79,80	79,42	80,46	1M	1.742
26/12/2025	-0,01%	-0,01	79,78	79,86	79,59	80,11	1M	1.630
23/12/2025	0,38%	0,30	79,79	79,50	79,47	79,89	1M	1.420
22/12/2025	2,67%	2,07	79,49	77,43	77,12	79,49	4M	6.781
19/12/2025	0,14%	0,11	77,42	77,48	76,59	78,18	4M	6.981
18/12/2025	0,72%	0,55	77,31	77,19	76,76	77,45	1M	3.103
17/12/2025	0,27%	0,21	76,76	76,85	76,55	77,00	1M	2.906
16/12/2025	-0,34%	-0,26	76,55	76,79	76,50	76,95	2M	7.260
15/12/2025	0,67%	0,51	76,81	76,16	76,02	76,81	2M	3.529
12/12/2025	-1,31%	-1,01	76,30	77,45	75,94	77,45	4M	5.617
11/12/2025	1,36%	1,04	77,31	76,00	75,90	77,32	1M	2.146
10/12/2025	0,54%	0,41	76,27	76,30	75,73	76,30	2M	2.656
09/12/2025	-0,42%	-0,32	75,86	76,21	75,86	76,47	2M	8.404
08/12/2025	0,62%	0,47	76,18	75,70	75,61	76,47	973K	3.911
05/12/2025	0,26%	0,20	75,71	76,10	75,57	76,20	2M	4.660
04/12/2025	-0,37%	-0,28	75,51	75,78	75,45	76,78	2M	2.250
03/12/2025	-0,04%	-0,03	75,79	75,82	75,38	75,82	833K	1.773
02/12/2025	1,43%	1,07	75,82	75,10	74,75	76,00	1M	1.432
01/12/2025	-1,64%	-1,25	74,75	75,51	74,54	75,84	3M	7.675
28/11/2025	-0,54%	-0,41	76,00	76,41	76,00	77,12	2M	4.359
27/11/2025	0,71%	0,54	76,41	75,77	75,77	76,41	2M	4.775
26/11/2025	-0,09%	-0,07	75,87	75,94	75,75	75,94	2M	1.330
25/11/2025	-1,12%	-0,86	75,94	76,99	75,72	76,99	2M	3.123
24/11/2025	0,38%	0,29	76,80	76,90	76,03	76,95	2M	3.227
21/11/2025	0,71%	0,54	76,51	76,40	75,89	76,68	2M	3.466
19/11/2025	-0,12%	-0,09	75,97	76,23	75,57	76,38	2M	3.375
18/11/2025	0,08%	0,06	76,06	76,00	75,50	76,42	2M	2.945
17/11/2025	0,48%	0,36	76,00	75,64	75,56	76,17	2M	4.615
14/11/2025	0,20%	0,15	75,64	75,50	75,33	75,99	2M	3.104
13/11/2025	-0,47%	-0,36	75,49	75,85	75,21	75,97	2M	3.501
12/11/2025	0,07%	0,05	75,85	75,35	75,35	75,85	2M	5.027
11/11/2025	-0,51%	-0,39	75,80	76,19	75,07	76,38	4M	9.691
10/11/2025	-	-	76,19	76,21	75,55	76,50	3M	6.942

Date,Open,High,Low,Close,Volume
28-May-26,78.99,78.99,78.06,78.66,1482386
27-May-26,78.60,79.10,78.21,78.66,1697623
26-May-26,78.99,79.03,78.48,78.84,1409946
25-May-26,78.69,79.22,78.35,79.08,2928654
22-May-26,77.42,78.70,77.13,78.49,2904239
21-May-26,77.43,77.43,76.99,77.42,2032385
20-May-26,76.18,77.40,75.50,77.30,2360816
19-May-26,77.16,77.16,75.50,76.20,4640296
18-May-26,77.56,78.18,76.20,76.41,4997049
15-May-26,78.19,78.59,77.11,77.63,3327022
14-May-26,77.64,78.20,77.44,78.20,2999930
13-May-26,77.99,78.48,77.40,77.41,1878584
12-May-26,78.17,78.60,77.50,77.99,2423577
11-May-26,78.80,78.91,77.75,78.23,2616695
08-May-26,78.91,79.37,78.56,78.75,2076892
07-May-26,78.90,79.49,78.76,78.82,1603300
06-May-26,77.99,78.94,77.51,78.90,2684625
05-May-26,78.54,79.06,76.92,77.50,3715437
04-May-26,79.79,80.23,78.52,78.54,4286518
30-Apr-26,81.18,81.20,80.66,80.79,2809617
29-Apr-26,81.00,81.31,80.41,81.16,3847957
28-Apr-26,81.38,81.64,80.75,81.17,3435017
27-Apr-26,81.00,81.47,80.85,81.24,3371592
24-Apr-26,80.83,81.23,80.11,81.19,2631312
23-Apr-26,81.15,81.37,80.19,80.83,3192125
22-Apr-26,80.40,81.50,79.87,81.22,4862887
20-Apr-26,79.95,80.40,79.68,80.40,1690516
17-Apr-26,79.90,80.24,79.65,79.90,3146811
16-Apr-26,79.20,79.78,79.19,79.78,2828348
15-Apr-26,79.19,79.70,78.86,79.46,2373905
14-Apr-26,79.37,79.70,78.79,78.80,2932598
13-Apr-26,78.90,79.25,78.68,79.17,1383967
10-Apr-26,77.80,78.89,77.80,78.89,2542608
09-Apr-26,77.78,77.79,77.31,77.79,2375872
08-Apr-26,77.77,78.15,77.23,77.67,2331921
07-Apr-26,77.75,77.89,77.16,77.80,2166901
06-Apr-26,77.90,77.90,77.02,77.54,4671160
02-Apr-26,78.19,78.39,77.75,78.11,2060663
01-Apr-26,78.44,78.52,77.88,78.27,1566135
31-Mar-26,79.58,79.83,78.66,78.99,3578498
30-Mar-26,80.21,80.82,79.09,79.35,4877393
27-Mar-26,80.01,81.04,79.82,80.50,1602800
26-Mar-26,80.21,80.42,80.01,80.30,998224
25-Mar-26,79.65,80.70,79.27,80.21,3604069
24-Mar-26,80.01,80.47,79.11,79.63,1959716
23-Mar-26,81.28,81.28,79.78,80.01,1670495
20-Mar-26,80.00,81.34,80.00,80.55,3684412
19-Mar-26,80.21,80.21,79.56,80.00,1149180
18-Mar-26,80.43,80.43,79.49,79.87,2554025
17-Mar-26,80.35,80.99,79.77,80.44,3092415
16-Mar-26,80.60,80.77,80.41,80.45,1043739
13-Mar-26,79.14,80.77,79.00,80.60,3060874
12-Mar-26,79.40,80.11,78.58,79.14,1825026
11-Mar-26,79.97,80.20,79.20,79.45,1190945
10-Mar-26,79.58,80.20,79.17,79.80,2068144
09-Mar-26,79.30,79.59,78.68,79.58,1854878
06-Mar-26,79.91,80.58,79.28,79.40,2753998
05-Mar-26,79.72,80.16,79.36,79.91,2077057
04-Mar-26,79.00,79.85,78.47,79.47,2195018
03-Mar-26,79.59,79.59,78.34,78.40,1880243
02-Mar-26,79.69,79.69,78.62,79.45,5045005
27-Feb-26,81.39,82.07,81.09,81.48,2703020
26-Feb-26,81.50,81.50,80.80,81.49,2829656
25-Feb-26,82.00,82.13,80.32,81.50,4058219
24-Feb-26,81.69,82.00,80.81,81.87,2358052
23-Feb-26,81.59,81.61,80.73,81.49,1108045
20-Feb-26,80.25,81.34,80.25,81.28,3789712
19-Feb-26,81.35,81.35,80.13,80.89,5016540
18-Feb-26,80.95,81.45,80.61,81.27,1661583
13-Feb-26,81.43,81.50,80.30,80.98,2472851
12-Feb-26,81.69,81.74,80.05,81.40,1502326
11-Feb-26,82.59,83.11,80.60,80.88,2946366
10-Feb-26,82.90,82.91,81.91,82.59,2300755
09-Feb-26,82.89,83.14,81.86,82.68,2401385
06-Feb-26,82.99,83.11,82.53,82.89,2632467
05-Feb-26,81.42,82.96,81.30,82.95,2870383
04-Feb-26,81.33,81.58,80.38,81.42,2759332
03-Feb-26,79.75,81.40,79.75,81.33,2982954
02-Feb-26,79.80,80.28,79.45,79.75,1716899
30-Jan-26,80.84,80.96,80.06,80.68,2500472
29-Jan-26,80.85,80.85,80.06,80.49,2007884
28-Jan-26,80.63,81.30,80.39,80.85,2048114
27-Jan-26,80.56,81.62,80.01,80.63,3052648
26-Jan-26,80.14,81.28,79.98,80.56,1725002
23-Jan-26,79.75,80.43,79.64,80.14,2144751
22-Jan-26,79.25,79.75,79.25,79.58,1518690
21-Jan-26,79.35,80.09,79.29,79.30,2438237
20-Jan-26,79.72,79.94,79.18,79.75,2382404
19-Jan-26,79.35,79.87,79.10,79.72,1423462
16-Jan-26,78.58,79.47,78.58,79.35,2166605
15-Jan-26,78.72,79.10,78.53,78.56,1752983
14-Jan-26,78.90,79.16,78.54,78.68,1537130
13-Jan-26,78.78,79.21,78.35,78.90,2145657
12-Jan-26,79.49,79.49,78.53,78.77,2935658
09-Jan-26,80.19,80.27,78.52,79.50,3890986
08-Jan-26,80.10,80.43,79.62,80.12,1452219
07-Jan-26,80.17,80.52,80.05,80.21,1483744
06-Jan-26,79.83,80.35,79.59,80.17,1547333
05-Jan-26,79.21,79.85,78.71,79.59,1301153
02-Jan-26,80.01,80.01,79.22,79.50,1063414
30-Dec-25,79.80,81.30,79.80,81.30,932944
29-Dec-25,79.80,80.46,79.42,80.23,1305623
26-Dec-25,79.86,80.11,79.59,79.78,1132382
23-Dec-25,79.50,79.89,79.47,79.79,1162198
22-Dec-25,77.43,79.49,77.12,79.49,3548580
19-Dec-25,77.48,78.18,76.59,77.42,4085410
18-Dec-25,77.19,77.45,76.76,77.31,1235634
17-Dec-25,76.85,77.00,76.55,76.76,1066004
16-Dec-25,76.79,76.95,76.50,76.55,1792762
15-Dec-25,76.16,76.81,76.02,76.81,1891174
12-Dec-25,77.45,77.45,75.94,76.30,3582244
11-Dec-25,76.00,77.32,75.90,77.31,1370874
10-Dec-25,76.30,76.30,75.73,76.27,2088436
09-Dec-25,76.21,76.47,75.86,75.86,1520532
08-Dec-25,75.70,76.47,75.61,76.18,973476
05-Dec-25,76.10,76.20,75.57,75.71,2180370
04-Dec-25,75.78,76.78,75.45,75.51,2429761
03-Dec-25,75.82,75.82,75.38,75.79,832647
02-Dec-25,75.10,76.00,74.75,75.82,1189500
01-Dec-25,75.51,75.84,74.54,74.75,3050926
28-Nov-25,76.41,77.12,76.00,76.00,2092120
27-Nov-25,75.77,76.41,75.77,76.41,2028315
26-Nov-25,75.94,75.94,75.75,75.87,2107965
25-Nov-25,76.99,76.99,75.72,75.94,1918340
24-Nov-25,76.90,76.95,76.03,76.80,1775969
21-Nov-25,76.40,76.68,75.89,76.51,2049461
19-Nov-25,76.23,76.38,75.57,75.97,2275904
18-Nov-25,76.00,76.42,75.50,76.06,1669876
17-Nov-25,75.64,76.17,75.56,76.00,2020571
14-Nov-25,75.50,75.99,75.33,75.64,1575400
13-Nov-25,75.85,75.97,75.21,75.49,1602729
12-Nov-25,75.35,75.85,75.35,75.85,1673964
11-Nov-25,76.19,76.38,75.07,75.80,3730057
10-Nov-25,76.21,76.50,75.55,76.19,2787731

*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: VCJR11