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
04/04/2025	-0,27%	-0,22	82,78	84,93	82,78	84,93	2M	3.425
03/04/2025	-0,60%	-0,50	83,00	83,50	83,00	85,11	1M	2.939
02/04/2025	0,18%	0,15	83,50	83,93	82,90	84,32	2M	4.818
01/04/2025	-1,38%	-1,17	83,35	83,43	83,22	84,52	1M	2.529
31/03/2025	0,07%	0,06	84,52	84,46	83,86	85,00	1M	2.898
28/03/2025	0,67%	0,56	84,46	84,00	83,70	85,00	1M	5.515
27/03/2025	0,19%	0,16	83,90	83,01	83,01	84,99	1M	6.442

26/03/2025	0,55%	0,46	83,74	83,28	82,86	84,00	2M	4.988
25/03/2025	-0,14%	-0,12	83,28	83,05	82,95	83,48	936K	4.156
24/03/2025	0,41%	0,34	83,40	82,08	82,08	83,50	1M	2.000
21/03/2025	0,56%	0,46	83,06	83,00	82,30	83,47	1M	7.305
20/03/2025	-0,47%	-0,39	82,60	83,70	82,60	83,70	834K	3.321
19/03/2025	1,07%	0,88	82,99	82,79	81,86	83,94	1M	5.048
18/03/2025	0,56%	0,46	82,11	81,65	81,39	82,11	1M	3.384
17/03/2025	-0,16%	-0,13	81,65	81,75	81,32	82,24	2M	3.281
14/03/2025	0,59%	0,48	81,78	80,90	80,30	82,82	2M	4.994
13/03/2025	-0,25%	-0,20	81,30	81,49	80,56	81,49	1M	4.057
12/03/2025	0,42%	0,34	81,50	81,13	80,03	81,55	699K	2.221
11/03/2025	2,99%	2,36	81,16	78,61	78,42	81,16	2M	4.378
10/03/2025	0,00%	0,00	78,80	78,75	77,55	78,80	2M	7.947
07/03/2025	0,00%	0,00	78,80	78,71	77,56	78,80	3M	14.093
06/03/2025	0,61%	0,48	78,80	78,48	78,31	78,81	896K	2.966
05/03/2025	-1,82%	-1,45	78,32	79,40	78,01	79,40	765K	1.764
28/02/2025	0,80%	0,63	79,77	79,01	79,01	80,72	2M	3.248
27/02/2025	-0,40%	-0,32	79,14	79,47	79,01	80,16	761K	1.552
26/02/2025	-1,56%	-1,26	79,46	80,72	79,20	80,83	1M	1.672
25/02/2025	1,15%	0,92	80,72	79,80	78,18	81,49	3M	4.002
24/02/2025	0,50%	0,40	79,80	79,43	78,90	81,01	2M	5.941
21/02/2025	2,93%	2,26	79,40	77,30	77,17	79,53	2M	4.463
20/02/2025	2,20%	1,66	77,14	75,48	75,21	77,23	2M	3.348
19/02/2025	-1,20%	-0,92	75,48	76,40	74,24	76,98	3M	6.016
18/02/2025	1,14%	0,86	76,40	75,45	75,45	76,68	2M	5.804
17/02/2025	3,13%	2,29	75,54	73,25	72,81	76,39	3M	4.215
14/02/2025	2,12%	1,52	73,25	71,50	71,50	73,28	2M	5.572
13/02/2025	-0,53%	-0,38	71,73	72,00	71,55	72,50	2M	5.143
12/02/2025	1,22%	0,87	72,11	71,24	70,60	72,23	3M	9.712
11/02/2025	-0,95%	-0,68	71,24	72,25	71,06	72,49	2M	3.236
10/02/2025	2,00%	1,41	71,92	70,51	70,51	72,35	3M	5.952
07/02/2025	-0,63%	-0,45	70,51	70,10	70,10	70,97	2M	8.614
06/02/2025	0,72%	0,51	70,96	70,45	69,60	71,01	3M	7.245
05/02/2025	0,10%	0,07	70,45	70,38	69,73	70,99	2M	3.815
04/02/2025	0,49%	0,34	70,38	70,00	69,85	71,66	8M	9.558
03/02/2025	-4,43%	-3,25	70,04	71,77	70,00	71,90	2M	9.551
31/01/2025	1,51%	1,09	73,29	72,19	71,12	73,30	2M	7.290
30/01/2025	0,71%	0,51	72,20	71,69	69,68	72,75	4M	9.923
29/01/2025	-1,39%	-1,01	71,69	72,69	71,00	72,69	2M	8.923
28/01/2025	-1,76%	-1,30	72,70	73,90	72,07	74,20	3M	9.750
27/01/2025	-0,55%	-0,41	74,00	74,41	73,81	74,57	2M	9.535
24/01/2025	0,98%	0,72	74,41	73,69	73,34	74,59	2M	9.481
23/01/2025	-0,38%	-0,28	73,69	74,14	73,42	74,94	2M	6.467
22/01/2025	1,00%	0,73	73,97	73,05	73,05	74,85	2M	3.952
21/01/2025	0,34%	0,25	73,24	72,99	72,90	74,50	2M	4.900
20/01/2025	0,04%	0,03	72,99	72,96	72,42	73,50	2M	4.764
17/01/2025	-2,56%	-1,92	72,96	74,68	72,49	74,68	3M	4.804
16/01/2025	-0,13%	-0,10	74,88	75,50	74,00	75,63	1M	3.506
15/01/2025	2,78%	2,03	74,98	73,25	72,51	75,63	4M	9.389
14/01/2025	-0,36%	-0,26	72,95	73,21	71,52	73,70	2M	2.999
13/01/2025	1,06%	0,77	73,21	72,17	72,01	73,50	1M	3.827
10/01/2025	-3,12%	-2,33	72,44	74,77	71,24	74,79	3M	10.083
09/01/2025	0,36%	0,27	74,77	75,00	73,33	75,37	2M	4.151
08/01/2025	-1,35%	-1,02	74,50	75,76	73,31	76,05	991K	3.771
07/01/2025	0,08%	0,06	75,52	75,99	75,06	76,03	1M	9.676
06/01/2025	0,57%	0,43	75,46	75,06	74,88	75,90	1M	2.958
03/01/2025	-1,05%	-0,80	75,03	75,83	75,03	76,38	2M	4.901
02/01/2025	-0,90%	-0,69	75,83	75,00	74,00	76,37	1M	3.383
30/12/2024	0,84%	0,64	76,52	76,33	75,97	77,29	1M	2.319
27/12/2024	2,02%	1,50	75,88	75,16	74,00	76,65	2M	9.006
26/12/2024	3,59%	2,58	74,38	71,80	71,80	75,22	2M	3.734
23/12/2024	6,64%	4,47	71,80	67,87	67,67	71,80	4M	3.870
20/12/2024	0,51%	0,34	67,33	66,98	66,83	68,00	4M	6.297
19/12/2024	-1,49%	-1,01	66,99	67,88	66,50	67,88	3M	15.950
18/12/2024	-0,80%	-0,55	68,00	68,55	67,50	68,55	2M	3.963
17/12/2024	-2,45%	-1,72	68,55	70,27	68,01	70,27	3M	9.033
16/12/2024	-1,11%	-0,79	70,27	71,06	69,52	71,06	3M	5.565
13/12/2024	0,81%	0,57	71,06	70,50	69,70	71,37	4M	7.328
12/12/2024	-0,23%	-0,16	70,49	70,44	69,21	70,95	3M	3.898
11/12/2024	-0,93%	-0,66	70,65	71,31	70,47	72,26	3M	5.928
10/12/2024	-0,77%	-0,55	71,31	71,86	71,05	72,47	3M	3.787
09/12/2024	-2,77%	-2,05	71,86	73,91	71,24	74,67	8M	7.354
06/12/2024	-1,22%	-0,91	73,91	74,82	73,45	75,89	6M	7.794
05/12/2024	-2,83%	-2,18	74,82	76,00	73,60	76,99	4M	8.970
04/12/2024	-2,41%	-1,90	77,00	79,16	75,70	79,17	4M	4.981
03/12/2024	-2,15%	-1,73	78,90	80,59	78,16	81,93	4M	11.635
02/12/2024	-1,67%	-1,37	80,63	81,60	79,86	81,60	3M	7.049
29/11/2024	0,92%	0,75	82,00	81,25	80,70	82,48	3M	5.925
28/11/2024	-2,16%	-1,79	81,25	83,04	80,09	83,54	5M	8.046
27/11/2024	-0,02%	-0,02	83,04	83,00	82,91	84,72	4M	10.704
26/11/2024	-0,54%	-0,45	83,06	83,35	83,05	83,88	2M	2.773
25/11/2024	0,46%	0,38	83,51	83,00	82,91	83,89	2M	3.708
22/11/2024	0,18%	0,15	83,13	82,98	82,56	83,15	1M	3.671
21/11/2024	-0,62%	-0,52	82,98	83,50	82,36	84,26	2M	4.527
19/11/2024	-0,57%	-0,48	83,50	83,96	83,05	84,25	1M	2.321
18/11/2024	0,08%	0,07	83,98	83,60	83,60	84,31	1M	4.765
14/11/2024	-1,28%	-1,09	83,91	83,81	83,10	84,94	3M	7.097
13/11/2024	0,00%	0,00	85,00	84,60	83,66	85,00	3M	6.478
12/11/2024	-1,32%	-1,14	85,00	85,94	83,11	85,94	3M	6.331
11/11/2024	-1,33%	-1,16	86,14	87,30	85,05	87,30	2M	4.041
08/11/2024	0,92%	0,80	87,30	86,50	86,50	87,80	2M	5.949
07/11/2024	0,02%	0,02	86,50	86,48	86,34	86,99	1M	1.571
06/11/2024	-0,10%	-0,09	86,48	86,57	86,22	86,90	1M	4.223
05/11/2024	0,76%	0,65	86,57	84,80	84,80	86,91	4M	12.375
04/11/2024	1,56%	1,32	85,92	84,61	84,06	86,89	3M	5.141
01/11/2024	0,98%	0,82	84,60	82,25	82,25	85,56	5M	9.661
31/10/2024	-1,46%	-1,24	83,78	85,01	83,10	85,01	2M	7.131
30/10/2024	0,40%	0,34	85,02	83,50	83,50	85,91	2M	2.979
29/10/2024	-0,59%	-0,50	84,68	85,18	83,70	85,18	2M	2.842
28/10/2024	1,47%	1,23	85,18	83,95	83,21	85,39	4M	8.601
25/10/2024	0,56%	0,47	83,95	83,08	83,07	84,74	2M	4.754
24/10/2024	-0,97%	-0,82	83,48	83,30	82,60	83,95	3M	3.201
23/10/2024	-1,35%	-1,15	84,30	85,02	83,00	85,43	3M	2.677
22/10/2024	-0,48%	-0,41	85,45	85,86	84,51	86,38	2M	3.108
21/10/2024	-2,60%	-2,29	85,86	88,18	85,69	88,18	3M	9.212
18/10/2024	-0,07%	-0,06	88,15	87,43	87,15	88,89	2M	6.137
17/10/2024	0,20%	0,18	88,21	88,04	87,24	88,90	1M	1.515
16/10/2024	-0,26%	-0,23	88,03	87,60	87,35	88,89	2M	3.149
15/10/2024	-0,55%	-0,49	88,26	88,80	87,60	89,01	1M	5.016
14/10/2024	0,09%	0,08	88,75	88,67	88,21	89,39	2M	1.746
11/10/2024	0,25%	0,22	88,67	88,00	87,48	88,67	2M	9.059
10/10/2024	-0,23%	-0,20	88,45	88,48	88,29	88,65	1M	2.437
09/10/2024	-0,37%	-0,33	88,65	88,98	88,49	89,62	2M	4.115
08/10/2024	0,57%	0,50	88,98	88,40	88,28	88,99	2M	2.245
07/10/2024	-0,92%	-0,82	88,48	89,29	88,30	89,29	2M	8.224
04/10/2024	1,81%	1,59	89,30	87,27	87,27	89,48	2M	5.534
03/10/2024	0,47%	0,41	87,71	87,09	87,09	88,21	2M	2.951
02/10/2024	-0,32%	-0,28	87,30	87,20	87,20	88,39	2M	8.240
01/10/2024	-1,96%	-1,75	87,58	88,76	86,41	89,24	3M	5.426
30/09/2024	0,20%	0,18	89,33	89,15	89,08	90,00	1M	2.008
27/09/2024	-0,90%	-0,81	89,15	89,96	89,02	90,45	2M	8.631
26/09/2024	0,13%	0,12	89,96	89,35	89,35	90,46	1M	3.487
25/09/2024	-0,18%	-0,16	89,84	89,30	89,30	90,18	4M	3.175
24/09/2024	0,95%	0,85	90,00	89,00	89,00	90,07	3M	5.399
23/09/2024	0,45%	0,40	89,15	89,58	88,78	89,79	2M	7.201
20/09/2024	-1,93%	-1,75	88,75	90,50	88,53	90,98	5M	13.466
19/09/2024	-	-	90,50	90,50	90,50	91,00	2M	7.151

Date,Open,High,Low,Close,Volume
04-Apr-25,84.93,84.93,82.78,82.78,1964665
03-Apr-25,83.50,85.11,83.00,83.00,1208127
02-Apr-25,83.93,84.32,82.90,83.50,2061950
01-Apr-25,83.43,84.52,83.22,83.35,1226526
31-Mar-25,84.46,85.00,83.86,84.52,1182168
28-Mar-25,84.00,85.00,83.70,84.46,1313505
27-Mar-25,83.01,84.99,83.01,83.90,1472076
26-Mar-25,83.28,84.00,82.86,83.74,1800720
25-Mar-25,83.05,83.48,82.95,83.28,935943
24-Mar-25,82.08,83.50,82.08,83.40,1366842
21-Mar-25,83.00,83.47,82.30,83.06,1330343
20-Mar-25,83.70,83.70,82.60,82.60,833791
19-Mar-25,82.79,83.94,81.86,82.99,1034646
18-Mar-25,81.65,82.11,81.39,82.11,1007747
17-Mar-25,81.75,82.24,81.32,81.65,1584764
14-Mar-25,80.90,82.82,80.30,81.78,1908112
13-Mar-25,81.49,81.49,80.56,81.30,1427344
12-Mar-25,81.13,81.55,80.03,81.50,698787
11-Mar-25,78.61,81.16,78.42,81.16,1526471
10-Mar-25,78.75,78.80,77.55,78.80,2054093
07-Mar-25,78.71,78.80,77.56,78.80,3367402
06-Mar-25,78.48,78.81,78.31,78.80,896123
05-Mar-25,79.40,79.40,78.01,78.32,765121
28-Feb-25,79.01,80.72,79.01,79.77,1611402
27-Feb-25,79.47,80.16,79.01,79.14,760906
26-Feb-25,80.72,80.83,79.20,79.46,1399381
25-Feb-25,79.80,81.49,78.18,80.72,2594515
24-Feb-25,79.43,81.01,78.90,79.80,1685387
21-Feb-25,77.30,79.53,77.17,79.40,2020741
20-Feb-25,75.48,77.23,75.21,77.14,1651036
19-Feb-25,76.40,76.98,74.24,75.48,2917649
18-Feb-25,75.45,76.68,75.45,76.40,1906207
17-Feb-25,73.25,76.39,72.81,75.54,2618071
14-Feb-25,71.50,73.28,71.50,73.25,1661718
13-Feb-25,72.00,72.50,71.55,71.73,2082660
12-Feb-25,71.24,72.23,70.60,72.11,2542641
11-Feb-25,72.25,72.49,71.06,71.24,1698245
10-Feb-25,70.51,72.35,70.51,71.92,2509316
07-Feb-25,70.10,70.97,70.10,70.51,2182890
06-Feb-25,70.45,71.01,69.60,70.96,3064208
05-Feb-25,70.38,70.99,69.73,70.45,1697735
04-Feb-25,70.00,71.66,69.85,70.38,7528440
03-Feb-25,71.77,71.90,70.00,70.04,2279861
31-Jan-25,72.19,73.30,71.12,73.29,1748228
30-Jan-25,71.69,72.75,69.68,72.20,3904607
29-Jan-25,72.69,72.69,71.00,71.69,2001865
28-Jan-25,73.90,74.20,72.07,72.70,2678422
27-Jan-25,74.41,74.57,73.81,74.00,1912355
24-Jan-25,73.69,74.59,73.34,74.41,1768148
23-Jan-25,74.14,74.94,73.42,73.69,1617081
22-Jan-25,73.05,74.85,73.05,73.97,1643017
21-Jan-25,72.99,74.50,72.90,73.24,1799378
20-Jan-25,72.96,73.50,72.42,72.99,1924181
17-Jan-25,74.68,74.68,72.49,72.96,3199425
16-Jan-25,75.50,75.63,74.00,74.88,1498124
15-Jan-25,73.25,75.63,72.51,74.98,4375196
14-Jan-25,73.21,73.70,71.52,72.95,1625191
13-Jan-25,72.17,73.50,72.01,73.21,1033132
10-Jan-25,74.77,74.79,71.24,72.44,2982600
09-Jan-25,75.00,75.37,73.33,74.77,1959212
08-Jan-25,75.76,76.05,73.31,74.50,990955
07-Jan-25,75.99,76.03,75.06,75.52,1454821
06-Jan-25,75.06,75.90,74.88,75.46,1040189
03-Jan-25,75.83,76.38,75.03,75.03,1560514
02-Jan-25,75.00,76.37,74.00,75.83,1313988
30-Dec-24,76.33,77.29,75.97,76.52,1181408
27-Dec-24,75.16,76.65,74.00,75.88,2355992
26-Dec-24,71.80,75.22,71.80,74.38,2127653
23-Dec-24,67.87,71.80,67.67,71.80,4461959
20-Dec-24,66.98,68.00,66.83,67.33,3529361
19-Dec-24,67.88,67.88,66.50,66.99,2889106
18-Dec-24,68.55,68.55,67.50,68.00,2412882
17-Dec-24,70.27,70.27,68.01,68.55,2693694
16-Dec-24,71.06,71.06,69.52,70.27,2552018
13-Dec-24,70.50,71.37,69.70,71.06,3905733
12-Dec-24,70.44,70.95,69.21,70.49,3336376
11-Dec-24,71.31,72.26,70.47,70.65,2916479
10-Dec-24,71.86,72.47,71.05,71.31,3001703
09-Dec-24,73.91,74.67,71.24,71.86,7682805
06-Dec-24,74.82,75.89,73.45,73.91,6103890
05-Dec-24,76.00,76.99,73.60,74.82,4232719
04-Dec-24,79.16,79.17,75.70,77.00,3625185
03-Dec-24,80.59,81.93,78.16,78.90,4112835
02-Dec-24,81.60,81.60,79.86,80.63,3192493
29-Nov-24,81.25,82.48,80.70,82.00,2747944
28-Nov-24,83.04,83.54,80.09,81.25,5010278
27-Nov-24,83.00,84.72,82.91,83.04,3863942
26-Nov-24,83.35,83.88,83.05,83.06,1662065
25-Nov-24,83.00,83.89,82.91,83.51,2322305
22-Nov-24,82.98,83.15,82.56,83.13,1259937
21-Nov-24,83.50,84.26,82.36,82.98,2183424
19-Nov-24,83.96,84.25,83.05,83.50,1224093
18-Nov-24,83.60,84.31,83.60,83.98,1315566
14-Nov-24,83.81,84.94,83.10,83.91,2605344
13-Nov-24,84.60,85.00,83.66,85.00,2717933
12-Nov-24,85.94,85.94,83.11,85.00,2987893
11-Nov-24,87.30,87.30,85.05,86.14,1521689
08-Nov-24,86.50,87.80,86.50,87.30,2169812
07-Nov-24,86.48,86.99,86.34,86.50,1090316
06-Nov-24,86.57,86.90,86.22,86.48,1372459
05-Nov-24,84.80,86.91,84.80,86.57,4350648
04-Nov-24,84.61,86.89,84.06,85.92,2954308
01-Nov-24,82.25,85.56,82.25,84.60,4948685
31-Oct-24,85.01,85.01,83.10,83.78,2484277
30-Oct-24,83.50,85.91,83.50,85.02,2132918
29-Oct-24,85.18,85.18,83.70,84.68,1775198
28-Oct-24,83.95,85.39,83.21,85.18,3535408
25-Oct-24,83.08,84.74,83.07,83.95,2213661
24-Oct-24,83.30,83.95,82.60,83.48,2999247
23-Oct-24,85.02,85.43,83.00,84.30,2880829
22-Oct-24,85.86,86.38,84.51,85.45,1990434
21-Oct-24,88.18,88.18,85.69,85.86,2848824
18-Oct-24,87.43,88.89,87.15,88.15,2332692
17-Oct-24,88.04,88.90,87.24,88.21,1484588
16-Oct-24,87.60,88.89,87.35,88.03,1928103
15-Oct-24,88.80,89.01,87.60,88.26,1410390
14-Oct-24,88.67,89.39,88.21,88.75,1705844
11-Oct-24,88.00,88.67,87.48,88.67,1953124
10-Oct-24,88.48,88.65,88.29,88.45,1129299
09-Oct-24,88.98,89.62,88.49,88.65,1840557
08-Oct-24,88.40,88.99,88.28,88.98,1729601
07-Oct-24,89.29,89.29,88.30,88.48,2384720
04-Oct-24,87.27,89.48,87.27,89.30,2133823
03-Oct-24,87.09,88.21,87.09,87.71,1718291
02-Oct-24,87.20,88.39,87.20,87.30,2275498
01-Oct-24,88.76,89.24,86.41,87.58,2675864
30-Sep-24,89.15,90.00,89.08,89.33,1285859
27-Sep-24,89.96,90.45,89.02,89.15,2296062
26-Sep-24,89.35,90.46,89.35,89.96,1476641
25-Sep-24,89.30,90.18,89.30,89.84,4007032
24-Sep-24,89.00,90.07,89.00,90.00,3223455
23-Sep-24,89.58,89.79,88.78,89.15,2240508
20-Sep-24,90.50,90.98,88.53,88.75,5196542
19-Sep-24,90.50,91.00,90.50,90.50,2072401

*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