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
27/08/2026	-1,68%	-1,15	67,12	68,94	66,81	69,08	6M	12.720
26/08/2026	-0,34%	-0,23	68,27	68,74	68,00	68,81	3M	9.421
25/08/2026	-1,14%	-0,79	68,50	69,29	68,04	69,45	5M	6.909
24/08/2026	3,02%	2,03	69,29	67,40	67,40	69,30	3M	1.773
21/08/2026	1,14%	0,76	67,26	67,17	65,88	68,01	5M	5.633
20/08/2026	-0,46%	-0,31	66,50	66,81	65,68	67,23	5M	6.599
19/08/2026	1,40%	0,92	66,81	65,89	65,47	67,26	5M	4.515
18/08/2026	1,37%	0,89	65,89	65,00	64,54	65,89	3M	6.418
17/08/2026	-1,78%	-1,18	65,00	66,18	64,12	66,81	7M	6.604
14/08/2026	0,09%	0,06	66,18	66,15	65,53	66,79	4M	9.802
13/08/2026	-1,14%	-0,76	66,12	66,84	66,01	66,84	3M	6.744
12/08/2026	-0,04%	-0,03	66,88	67,08	66,02	67,08	2M	6.296
11/08/2026	-0,52%	-0,35	66,91	67,28	66,27	67,73	4M	8.869
10/08/2026	-1,52%	-1,04	67,26	68,31	67,05	68,60	3M	7.281
07/08/2026	-0,39%	-0,27	68,30	68,73	68,30	68,98	2M	3.166
06/08/2026	-0,26%	-0,18	68,57	68,75	68,40	68,75	1M	1.920
05/08/2026	-0,35%	-0,24	68,75	68,99	68,27	69,24	3M	7.282
04/08/2026	0,28%	0,19	68,99	69,30	68,56	69,50	3M	3.702
03/08/2026	-3,99%	-2,86	68,80	71,00	68,70	71,10	3M	4.953
31/07/2026	0,52%	0,37	71,66	71,29	70,84	71,79	2M	2.712
30/07/2026	0,64%	0,45	71,29	70,70	70,65	71,36	2M	2.136
29/07/2026	0,27%	0,19	70,84	70,65	70,11	70,84	2M	3.683
28/07/2026	-0,52%	-0,37	70,65	71,01	70,40	71,06	2M	4.133
27/07/2026	0,42%	0,30	71,02	71,17	70,65	71,21	2M	5.139
24/07/2026	-1,76%	-1,27	70,72	72,42	70,52	72,43	5M	7.132
23/07/2026	0,00%	0,00	71,99	71,80	71,45	72,00	2M	3.244
22/07/2026	0,54%	0,39	71,99	71,98	71,64	72,00	2M	2.489
21/07/2026	-1,15%	-0,83	71,60	72,49	70,69	72,80	6M	7.961
20/07/2026	-0,64%	-0,47	72,43	73,00	72,22	73,00	3M	5.518
17/07/2026	0,05%	0,04	72,90	73,46	72,66	73,46	2M	4.308
16/07/2026	-0,60%	-0,44	72,86	73,62	72,86	73,62	2M	5.934
15/07/2026	-0,45%	-0,33	73,30	73,63	73,00	73,75	3M	7.951
14/07/2026	-1,09%	-0,81	73,63	74,42	73,52	74,58	3M	7.847
13/07/2026	-0,55%	-0,41	74,44	75,00	73,58	75,00	3M	5.400
10/07/2026	0,38%	0,28	74,85	74,85	74,13	74,85	2M	9.957
09/07/2026	0,26%	0,19	74,57	74,50	74,18	74,59	1M	4.313
08/07/2026	0,31%	0,23	74,38	74,50	74,18	74,62	1M	2.271
07/07/2026	0,14%	0,10	74,15	74,16	73,85	74,32	2M	3.736
06/07/2026	-1,20%	-0,90	74,05	74,90	73,61	75,00	2M	3.563
03/07/2026	0,28%	0,21	74,95	75,35	74,60	75,35	2M	3.226
02/07/2026	0,48%	0,36	74,74	74,98	74,50	75,14	927K	2.376
01/07/2026	-2,45%	-1,87	74,38	74,90	74,31	75,00	3M	8.101
30/06/2026	0,50%	0,38	76,25	75,99	74,95	76,25	4M	6.677
29/06/2026	0,50%	0,38	75,87	75,49	75,49	76,04	1M	1.056
26/06/2026	0,43%	0,32	75,49	75,17	74,80	75,49	1M	1.493
25/06/2026	0,39%	0,29	75,17	74,88	74,56	75,19	1M	919
24/06/2026	0,21%	0,16	74,88	74,77	74,23	74,90	1M	1.837
23/06/2026	-0,12%	-0,09	74,72	74,76	74,10	74,77	3M	1.354
22/06/2026	0,24%	0,18	74,81	74,89	73,50	74,99	5M	9.565
19/06/2026	-1,89%	-1,44	74,63	76,80	74,13	76,80	4M	5.891
18/06/2026	-1,57%	-1,21	76,07	77,30	75,89	77,34	4M	2.746
17/06/2026	-0,86%	-0,67	77,28	77,60	77,18	77,99	915K	726
16/06/2026	0,43%	0,33	77,95	77,62	77,29	78,31	2M	1.553
15/06/2026	0,21%	0,16	77,62	78,00	77,10	78,48	3M	5.784
12/06/2026	2,23%	1,69	77,46	76,04	76,04	77,46	2M	1.246
11/06/2026	0,13%	0,10	75,77	75,68	75,28	76,49	1M	1.936
10/06/2026	-1,21%	-0,93	75,67	77,37	75,27	77,37	2M	3.284
09/06/2026	0,79%	0,60	76,60	76,80	76,10	77,18	2M	1.599
08/06/2026	-1,23%	-0,95	76,00	76,95	76,00	76,95	2M	3.541
05/06/2026	0,20%	0,15	76,95	76,51	76,51	77,26	888K	1.670
03/06/2026	-0,58%	-0,45	76,80	77,44	76,40	77,44	2M	3.479
02/06/2026	0,13%	0,10	77,25	77,44	77,01	77,44	1M	2.322
01/06/2026	-1,69%	-1,33	77,15	77,45	76,38	78,54	2M	2.750
29/05/2026	-0,23%	-0,18	78,48	78,65	78,29	78,94	2M	3.094
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	-	-	80,98	81,43	80,30	81,50	2M	10.866

Date,Open,High,Low,Close,Volume
27-Aug-26,68.94,69.08,66.81,67.12,5957260
26-Aug-26,68.74,68.81,68.00,68.27,3123730
25-Aug-26,69.29,69.45,68.04,68.50,4670006
24-Aug-26,67.40,69.30,67.40,69.29,2757387
21-Aug-26,67.17,68.01,65.88,67.26,4733267
20-Aug-26,66.81,67.23,65.68,66.50,4838277
19-Aug-26,65.89,67.26,65.47,66.81,4913504
18-Aug-26,65.00,65.89,64.54,65.89,2702248
17-Aug-26,66.18,66.81,64.12,65.00,6739296
14-Aug-26,66.15,66.79,65.53,66.18,3826556
13-Aug-26,66.84,66.84,66.01,66.12,2734660
12-Aug-26,67.08,67.08,66.02,66.88,2213174
11-Aug-26,67.28,67.73,66.27,66.91,4081421
10-Aug-26,68.31,68.60,67.05,67.26,2737304
07-Aug-26,68.73,68.98,68.30,68.30,2135785
06-Aug-26,68.75,68.75,68.40,68.57,1289773
05-Aug-26,68.99,69.24,68.27,68.75,3252760
04-Aug-26,69.30,69.50,68.56,68.99,2694075
03-Aug-26,71.00,71.10,68.70,68.80,3129305
31-Jul-26,71.29,71.79,70.84,71.66,2470889
30-Jul-26,70.70,71.36,70.65,71.29,1575829
29-Jul-26,70.65,70.84,70.11,70.84,1969763
28-Jul-26,71.01,71.06,70.40,70.65,1500370
27-Jul-26,71.17,71.21,70.65,71.02,1604492
24-Jul-26,72.42,72.43,70.52,70.72,5126978
23-Jul-26,71.80,72.00,71.45,71.99,2021362
22-Jul-26,71.98,72.00,71.64,71.99,1523582
21-Jul-26,72.49,72.80,70.69,71.60,5789033
20-Jul-26,73.00,73.00,72.22,72.43,3432712
17-Jul-26,73.46,73.46,72.66,72.90,2314984
16-Jul-26,73.62,73.62,72.86,72.86,1966294
15-Jul-26,73.63,73.75,73.00,73.30,3071313
14-Jul-26,74.42,74.58,73.52,73.63,3318247
13-Jul-26,75.00,75.00,73.58,74.44,3246362
10-Jul-26,74.85,74.85,74.13,74.85,2204989
09-Jul-26,74.50,74.59,74.18,74.57,1345516
08-Jul-26,74.50,74.62,74.18,74.38,1213442
07-Jul-26,74.16,74.32,73.85,74.15,1757929
06-Jul-26,74.90,75.00,73.61,74.05,2072902
03-Jul-26,75.35,75.35,74.60,74.95,1696023
02-Jul-26,74.98,75.14,74.50,74.74,926931
01-Jul-26,74.90,75.00,74.31,74.38,2763296
30-Jun-26,75.99,76.25,74.95,76.25,4061929
29-Jun-26,75.49,76.04,75.49,75.87,1037861
26-Jun-26,75.17,75.49,74.80,75.49,1467735
25-Jun-26,74.88,75.19,74.56,75.17,1210030
24-Jun-26,74.77,74.90,74.23,74.88,1335184
23-Jun-26,74.76,74.77,74.10,74.72,2654856
22-Jun-26,74.89,74.99,73.50,74.81,5389619
19-Jun-26,76.80,76.80,74.13,74.63,4061833
18-Jun-26,77.30,77.34,75.89,76.07,4181973
17-Jun-26,77.60,77.99,77.18,77.28,914883
16-Jun-26,77.62,78.31,77.29,77.95,1885759
15-Jun-26,78.00,78.48,77.10,77.62,3062686
12-Jun-26,76.04,77.46,76.04,77.46,1824051
11-Jun-26,75.68,76.49,75.28,75.77,1493966
10-Jun-26,77.37,77.37,75.27,75.67,1861250
09-Jun-26,76.80,77.18,76.10,76.60,2434191
08-Jun-26,76.95,76.95,76.00,76.00,1772075
05-Jun-26,76.51,77.26,76.51,76.95,888210
03-Jun-26,77.44,77.44,76.40,76.80,1985824
02-Jun-26,77.44,77.44,77.01,77.25,1311916
01-Jun-26,77.45,78.54,76.38,77.15,2433773
29-May-26,78.65,78.94,78.29,78.48,1659349
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

*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