Cotação atual, histórico e gráfico do papel: VCRA11

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 VCRA11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/08/2026	0,58%	0,30	52,00	51,70	51,68	52,00	266K	193
18/08/2026	-0,69%	-0,36	51,70	52,00	51,20	52,29	864K	1.733
17/08/2026	-0,29%	-0,15	52,06	52,40	51,50	52,40	450K	370
14/08/2026	-0,59%	-0,31	52,21	52,10	51,90	53,29	369K	338
13/08/2026	-1,76%	-0,94	52,52	53,46	52,02	53,46	1M	2.480
12/08/2026	-0,22%	-0,12	53,46	53,53	53,18	53,85	747K	446
11/08/2026	-1,31%	-0,71	53,58	54,29	53,02	54,38	678K	440
10/08/2026	1,12%	0,60	54,29	54,23	53,71	54,97	764K	370
07/08/2026	-2,06%	-1,13	53,69	54,61	53,51	55,55	1M	2.367
06/08/2026	-1,83%	-1,02	54,82	55,79	54,61	55,79	829K	492
05/08/2026	0,99%	0,55	55,84	55,68	54,59	55,89	615K	602
04/08/2026	-1,02%	-0,57	55,29	56,24	54,70	56,24	880K	815
03/08/2026	-3,57%	-2,07	55,86	57,44	55,86	57,44	1M	625
31/07/2026	0,68%	0,39	57,93	57,50	57,17	57,98	647K	235
30/07/2026	0,84%	0,48	57,54	57,15	56,85	57,70	624K	728
29/07/2026	1,46%	0,82	57,06	56,89	56,10	57,06	1M	1.055
28/07/2026	-1,18%	-0,67	56,24	57,08	56,23	57,14	649K	890
27/07/2026	-0,18%	-0,10	56,91	57,04	56,85	57,49	451K	398
24/07/2026	-2,41%	-1,41	57,01	58,40	57,01	58,40	798K	775
23/07/2026	-0,56%	-0,33	58,42	58,75	57,04	58,91	1M	1.186
22/07/2026	-0,25%	-0,15	58,75	59,44	58,63	59,45	603K	1.653
21/07/2026	-0,47%	-0,28	58,90	58,95	58,11	59,18	786K	3.303
20/07/2026	0,07%	0,04	59,18	59,45	58,90	59,45	365K	252
17/07/2026	0,48%	0,28	59,14	59,45	58,99	59,45	139K	171
16/07/2026	-0,24%	-0,14	58,86	59,00	58,65	59,09	636K	1.350
15/07/2026	-0,49%	-0,29	59,00	59,29	58,90	59,29	471K	1.462
14/07/2026	0,12%	0,07	59,29	59,70	58,92	59,70	514K	1.163
13/07/2026	-1,35%	-0,81	59,22	60,01	58,40	60,01	2M	1.808
10/07/2026	0,82%	0,49	60,03	59,98	59,62	60,74	573K	718
09/07/2026	-0,12%	-0,07	59,54	59,99	59,00	59,99	512K	631
08/07/2026	-1,55%	-0,94	59,61	60,00	59,01	60,53	1M	2.567
07/07/2026	0,35%	0,21	60,55	60,34	60,30	60,60	369K	229
06/07/2026	1,09%	0,65	60,34	59,69	59,69	60,35	477K	457
03/07/2026	-0,37%	-0,22	59,69	60,49	58,33	60,95	2M	4.610
02/07/2026	-2,96%	-1,83	59,91	62,36	59,60	62,36	2M	4.463
01/07/2026	-1,69%	-1,06	61,74	61,52	61,12	61,83	539K	604
30/06/2026	0,05%	0,03	62,80	62,89	62,32	62,89	525K	225
29/06/2026	0,54%	0,34	62,77	62,84	62,38	62,89	317K	142
26/06/2026	0,69%	0,43	62,43	62,37	62,00	62,60	242K	151
25/06/2026	2,07%	1,26	62,00	61,99	61,28	62,00	359K	186
24/06/2026	-1,28%	-0,79	60,74	61,85	60,71	61,99	595K	517
23/06/2026	-0,92%	-0,57	61,53	62,00	61,53	62,40	568K	2.127
22/06/2026	0,16%	0,10	62,10	62,62	62,06	62,62	424K	298
19/06/2026	0,03%	0,02	62,00	61,96	61,56	62,26	652K	277
18/06/2026	0,24%	0,15	61,98	61,83	61,83	62,26	178K	164
17/06/2026	-0,13%	-0,08	61,83	61,92	61,80	62,25	246K	314
16/06/2026	-1,87%	-1,18	61,91	62,50	61,47	62,90	1M	1.295
15/06/2026	2,09%	1,29	63,09	61,80	61,52	63,10	1M	1.002
12/06/2026	0,78%	0,48	61,80	62,29	61,47	63,20	290K	298
11/06/2026	-0,05%	-0,03	61,32	61,32	61,22	62,17	738K	1.361
10/06/2026	-0,60%	-0,37	61,35	61,74	61,30	61,74	351K	310
09/06/2026	0,08%	0,05	61,72	61,98	61,60	61,98	289K	288
08/06/2026	-0,80%	-0,50	61,67	62,17	61,54	62,18	470K	851
05/06/2026	-0,05%	-0,03	62,17	62,81	61,72	63,13	427K	342
03/06/2026	0,31%	0,19	62,20	62,80	61,40	62,80	1M	1.267
02/06/2026	-1,26%	-0,79	62,01	62,81	61,90	62,81	921K	2.894
01/06/2026	-0,66%	-0,42	62,80	63,22	62,57	63,22	529K	329
29/05/2026	-0,39%	-0,25	63,22	64,17	63,06	64,17	991K	2.016
28/05/2026	-0,05%	-0,03	63,47	63,50	63,31	63,70	444K	742
27/05/2026	0,11%	0,07	63,50	63,43	63,43	63,80	284K	178
26/05/2026	-0,67%	-0,43	63,43	64,28	63,20	64,28	336K	2.312
25/05/2026	1,37%	0,86	63,86	63,31	63,02	64,30	469K	672
22/05/2026	-0,90%	-0,57	63,00	64,02	63,00	64,15	889K	3.074
21/05/2026	0,02%	0,01	63,57	64,20	63,30	64,24	349K	318
20/05/2026	-0,06%	-0,04	63,56	63,91	63,18	64,30	508K	293
19/05/2026	-1,40%	-0,90	63,60	64,97	63,22	64,97	444K	987
18/05/2026	0,14%	0,09	64,50	64,50	64,26	65,03	295K	291
15/05/2026	0,58%	0,37	64,41	64,69	64,12	65,19	491K	207
14/05/2026	0,90%	0,57	64,04	63,50	63,50	64,29	374K	204
13/05/2026	0,24%	0,15	63,47	63,21	63,21	63,94	701K	1.075
12/05/2026	-0,44%	-0,28	63,32	63,85	63,22	63,85	478K	396
11/05/2026	-0,47%	-0,30	63,60	63,90	63,26	63,90	349K	295
08/05/2026	1,27%	0,80	63,90	63,05	63,05	63,99	786K	3.028
07/05/2026	-1,38%	-0,88	63,10	64,40	63,01	64,40	1M	792
06/05/2026	0,66%	0,42	63,98	64,11	63,56	64,30	336K	424
05/05/2026	-0,38%	-0,24	63,56	64,39	63,53	64,39	416K	646
04/05/2026	-2,31%	-1,51	63,80	64,70	63,40	64,70	734K	1.773
30/04/2026	0,05%	0,03	65,31	65,28	65,01	65,58	602K	259
29/04/2026	-0,32%	-0,21	65,28	65,84	65,06	65,84	1M	2.541
28/04/2026	-0,17%	-0,11	65,49	65,67	65,31	65,79	488K	522
27/04/2026	0,69%	0,45	65,60	65,67	64,82	65,85	857K	520
24/04/2026	-0,12%	-0,08	65,15	65,23	65,00	65,43	237K	188
23/04/2026	0,05%	0,03	65,23	65,23	65,10	65,65	228K	220
22/04/2026	0,32%	0,21	65,20	65,00	64,99	65,63	424K	546
20/04/2026	0,57%	0,37	64,99	64,62	64,50	64,99	447K	405
17/04/2026	0,98%	0,63	64,62	63,27	63,27	64,80	346K	270
16/04/2026	0,30%	0,19	63,99	64,45	63,11	64,45	990K	2.959
15/04/2026	-1,65%	-1,07	63,80	65,00	63,58	65,00	788K	4.462
14/04/2026	-0,54%	-0,35	64,87	65,39	64,67	65,39	492K	351
13/04/2026	1,23%	0,79	65,22	64,44	64,18	65,95	654K	446
10/04/2026	1,95%	1,23	64,43	63,84	62,90	64,50	757K	1.169
09/04/2026	-0,06%	-0,04	63,20	63,45	63,20	63,98	583K	1.003
08/04/2026	0,78%	0,49	63,24	62,99	62,99	63,44	350K	274
07/04/2026	0,11%	0,07	62,75	63,31	62,75	63,31	303K	866
06/04/2026	-0,13%	-0,08	62,68	63,42	62,16	63,42	770K	2.033
02/04/2026	-0,06%	-0,04	62,76	62,80	62,76	62,95	214K	257
01/04/2026	-0,10%	-0,06	62,80	63,67	62,34	63,67	365K	280
31/03/2026	-0,60%	-0,38	62,86	63,24	62,75	63,40	935K	3.686
30/03/2026	0,54%	0,34	63,24	62,90	62,50	63,64	430K	357
27/03/2026	0,03%	0,02	62,90	63,11	62,80	63,96	220K	383
26/03/2026	-1,15%	-0,73	62,88	63,60	62,48	63,98	1M	2.554
25/03/2026	1,03%	0,65	63,61	63,00	62,96	63,97	548K	307
24/03/2026	-0,05%	-0,03	62,96	63,00	62,80	63,20	257K	1.039
23/03/2026	-0,17%	-0,11	62,99	63,10	62,60	63,20	501K	772
20/03/2026	-0,16%	-0,10	63,10	63,19	62,60	63,19	393K	359
19/03/2026	-0,83%	-0,53	63,20	63,74	63,00	63,74	614K	356
18/03/2026	0,39%	0,25	63,73	63,48	63,26	63,74	184K	831
17/03/2026	0,32%	0,20	63,48	63,45	63,34	63,50	172K	166
16/03/2026	-0,02%	-0,01	63,28	63,17	63,16	63,49	477K	404
13/03/2026	0,46%	0,29	63,29	63,00	63,00	63,69	594K	2.049
12/03/2026	-0,30%	-0,19	63,00	63,25	62,75	63,84	564K	1.581
11/03/2026	-0,57%	-0,36	63,19	63,55	63,00	63,90	613K	1.698
10/03/2026	-1,78%	-1,15	63,55	64,70	63,19	64,70	812K	1.529
09/03/2026	-0,92%	-0,60	64,70	65,49	64,01	66,47	1M	2.270
06/03/2026	-0,73%	-0,48	65,30	65,20	65,13	65,77	392K	309
05/03/2026	-0,33%	-0,22	65,78	66,06	64,38	66,79	1M	4.401
04/03/2026	0,32%	0,21	66,00	66,00	65,40	66,13	818K	3.534
03/03/2026	-1,72%	-1,15	65,79	66,99	65,57	66,99	898K	1.809
02/03/2026	-3,54%	-2,46	66,94	68,19	66,83	68,19	866K	2.042
27/02/2026	1,24%	0,85	69,40	68,69	68,69	69,60	569K	435
26/02/2026	0,78%	0,53	68,55	68,05	67,51	68,69	840K	643
25/02/2026	-0,85%	-0,58	68,02	69,18	67,50	69,18	983K	780
24/02/2026	1,12%	0,76	68,60	67,83	67,35	69,79	472K	266
23/02/2026	0,21%	0,14	67,84	67,70	67,18	67,99	607K	360
20/02/2026	0,21%	0,14	67,70	67,57	67,24	67,99	297K	221
19/02/2026	0,09%	0,06	67,56	67,50	67,35	67,88	359K	276
18/02/2026	0,52%	0,35	67,50	67,15	67,00	67,64	214K	136
13/02/2026	0,34%	0,23	67,15	66,90	66,89	67,39	370K	215
12/02/2026	-0,19%	-0,13	66,92	67,63	66,54	67,63	343K	587
11/02/2026	0,03%	0,02	67,05	67,71	65,61	67,71	868K	1.719
10/02/2026	0,65%	0,43	67,03	66,60	66,51	67,57	229K	538
09/02/2026	0,30%	0,20	66,60	66,33	66,04	67,29	432K	415
06/02/2026	-0,90%	-0,60	66,40	67,63	66,01	67,63	574K	1.755
05/02/2026	-	-	67,00	66,81	66,50	67,11	337K	1.215

Date,Open,High,Low,Close,Volume
19-Aug-26,51.70,52.00,51.68,52.00,265851
18-Aug-26,52.00,52.29,51.20,51.70,863650
17-Aug-26,52.40,52.40,51.50,52.06,450001
14-Aug-26,52.10,53.29,51.90,52.21,368912
13-Aug-26,53.46,53.46,52.02,52.52,1055313
12-Aug-26,53.53,53.85,53.18,53.46,747314
11-Aug-26,54.29,54.38,53.02,53.58,677569
10-Aug-26,54.23,54.97,53.71,54.29,763736
07-Aug-26,54.61,55.55,53.51,53.69,1193789
06-Aug-26,55.79,55.79,54.61,54.82,829078
05-Aug-26,55.68,55.89,54.59,55.84,614778
04-Aug-26,56.24,56.24,54.70,55.29,879987
03-Aug-26,57.44,57.44,55.86,55.86,1129908
31-Jul-26,57.50,57.98,57.17,57.93,646551
30-Jul-26,57.15,57.70,56.85,57.54,624494
29-Jul-26,56.89,57.06,56.10,57.06,1093245
28-Jul-26,57.08,57.14,56.23,56.24,648873
27-Jul-26,57.04,57.49,56.85,56.91,451190
24-Jul-26,58.40,58.40,57.01,57.01,797951
23-Jul-26,58.75,58.91,57.04,58.42,1389521
22-Jul-26,59.44,59.45,58.63,58.75,603084
21-Jul-26,58.95,59.18,58.11,58.90,786135
20-Jul-26,59.45,59.45,58.90,59.18,364880
17-Jul-26,59.45,59.45,58.99,59.14,138943
16-Jul-26,59.00,59.09,58.65,58.86,636112
15-Jul-26,59.29,59.29,58.90,59.00,471220
14-Jul-26,59.70,59.70,58.92,59.29,513932
13-Jul-26,60.01,60.01,58.40,59.22,1638737
10-Jul-26,59.98,60.74,59.62,60.03,573051
09-Jul-26,59.99,59.99,59.00,59.54,512376
08-Jul-26,60.00,60.53,59.01,59.61,1038795
07-Jul-26,60.34,60.60,60.30,60.55,369157
06-Jul-26,59.69,60.35,59.69,60.34,476759
03-Jul-26,60.49,60.95,58.33,59.69,1750895
02-Jul-26,62.36,62.36,59.60,59.91,1964032
01-Jul-26,61.52,61.83,61.12,61.74,539169
30-Jun-26,62.89,62.89,62.32,62.80,524699
29-Jun-26,62.84,62.89,62.38,62.77,316837
26-Jun-26,62.37,62.60,62.00,62.43,242203
25-Jun-26,61.99,62.00,61.28,62.00,359312
24-Jun-26,61.85,61.99,60.71,60.74,594902
23-Jun-26,62.00,62.40,61.53,61.53,567902
22-Jun-26,62.62,62.62,62.06,62.10,423547
19-Jun-26,61.96,62.26,61.56,62.00,652157
18-Jun-26,61.83,62.26,61.83,61.98,178243
17-Jun-26,61.92,62.25,61.80,61.83,245505
16-Jun-26,62.50,62.90,61.47,61.91,1071760
15-Jun-26,61.80,63.10,61.52,63.09,1195152
12-Jun-26,62.29,63.20,61.47,61.80,290440
11-Jun-26,61.32,62.17,61.22,61.32,738161
10-Jun-26,61.74,61.74,61.30,61.35,350850
09-Jun-26,61.98,61.98,61.60,61.72,288701
08-Jun-26,62.17,62.18,61.54,61.67,470183
05-Jun-26,62.81,63.13,61.72,62.17,426858
03-Jun-26,62.80,62.80,61.40,62.20,1044477
02-Jun-26,62.81,62.81,61.90,62.01,921169
01-Jun-26,63.22,63.22,62.57,62.80,528856
29-May-26,64.17,64.17,63.06,63.22,990925
28-May-26,63.50,63.70,63.31,63.47,444338
27-May-26,63.43,63.80,63.43,63.50,283510
26-May-26,64.28,64.28,63.20,63.43,335787
25-May-26,63.31,64.30,63.02,63.86,469420
22-May-26,64.02,64.15,63.00,63.00,888906
21-May-26,64.20,64.24,63.30,63.57,349464
20-May-26,63.91,64.30,63.18,63.56,507806
19-May-26,64.97,64.97,63.22,63.60,443924
18-May-26,64.50,65.03,64.26,64.50,295317
15-May-26,64.69,65.19,64.12,64.41,491231
14-May-26,63.50,64.29,63.50,64.04,373857
13-May-26,63.21,63.94,63.21,63.47,701350
12-May-26,63.85,63.85,63.22,63.32,478071
11-May-26,63.90,63.90,63.26,63.60,349209
08-May-26,63.05,63.99,63.05,63.90,786468
07-May-26,64.40,64.40,63.01,63.10,1445813
06-May-26,64.11,64.30,63.56,63.98,335808
05-May-26,64.39,64.39,63.53,63.56,415636
04-May-26,64.70,64.70,63.40,63.80,734200
30-Apr-26,65.28,65.58,65.01,65.31,601774
29-Apr-26,65.84,65.84,65.06,65.28,1016422
28-Apr-26,65.67,65.79,65.31,65.49,488402
27-Apr-26,65.67,65.85,64.82,65.60,857224
24-Apr-26,65.23,65.43,65.00,65.15,236819
23-Apr-26,65.23,65.65,65.10,65.23,227702
22-Apr-26,65.00,65.63,64.99,65.20,423596
20-Apr-26,64.62,64.99,64.50,64.99,447357
17-Apr-26,63.27,64.80,63.27,64.62,346008
16-Apr-26,64.45,64.45,63.11,63.99,989757
15-Apr-26,65.00,65.00,63.58,63.80,787691
14-Apr-26,65.39,65.39,64.67,64.87,492499
13-Apr-26,64.44,65.95,64.18,65.22,654254
10-Apr-26,63.84,64.50,62.90,64.43,757440
09-Apr-26,63.45,63.98,63.20,63.20,582839
08-Apr-26,62.99,63.44,62.99,63.24,350132
07-Apr-26,63.31,63.31,62.75,62.75,302591
06-Apr-26,63.42,63.42,62.16,62.68,769610
02-Apr-26,62.80,62.95,62.76,62.76,213746
01-Apr-26,63.67,63.67,62.34,62.80,364525
31-Mar-26,63.24,63.40,62.75,62.86,935114
30-Mar-26,62.90,63.64,62.50,63.24,429916
27-Mar-26,63.11,63.96,62.80,62.90,219662
26-Mar-26,63.60,63.98,62.48,62.88,1344843
25-Mar-26,63.00,63.97,62.96,63.61,548360
24-Mar-26,63.00,63.20,62.80,62.96,257102
23-Mar-26,63.10,63.20,62.60,62.99,500617
20-Mar-26,63.19,63.19,62.60,63.10,392749
19-Mar-26,63.74,63.74,63.00,63.20,614359
18-Mar-26,63.48,63.74,63.26,63.73,183891
17-Mar-26,63.45,63.50,63.34,63.48,172090
16-Mar-26,63.17,63.49,63.16,63.28,476981
13-Mar-26,63.00,63.69,63.00,63.29,593602
12-Mar-26,63.25,63.84,62.75,63.00,564494
11-Mar-26,63.55,63.90,63.00,63.19,612641
10-Mar-26,64.70,64.70,63.19,63.55,812419
09-Mar-26,65.49,66.47,64.01,64.70,1007243
06-Mar-26,65.20,65.77,65.13,65.30,391942
05-Mar-26,66.06,66.79,64.38,65.78,1133205
04-Mar-26,66.00,66.13,65.40,66.00,817942
03-Mar-26,66.99,66.99,65.57,65.79,897768
02-Mar-26,68.19,68.19,66.83,66.94,865532
27-Feb-26,68.69,69.60,68.69,69.40,569252
26-Feb-26,68.05,68.69,67.51,68.55,840105
25-Feb-26,69.18,69.18,67.50,68.02,982894
24-Feb-26,67.83,69.79,67.35,68.60,472104
23-Feb-26,67.70,67.99,67.18,67.84,606688
20-Feb-26,67.57,67.99,67.24,67.70,296981
19-Feb-26,67.50,67.88,67.35,67.56,359167
18-Feb-26,67.15,67.64,67.00,67.50,214149
13-Feb-26,66.90,67.39,66.89,67.15,370302
12-Feb-26,67.63,67.63,66.54,66.92,342671
11-Feb-26,67.71,67.71,65.61,67.05,867628
10-Feb-26,66.60,67.57,66.51,67.03,229041
09-Feb-26,66.33,67.29,66.04,66.60,431704
06-Feb-26,67.63,67.63,66.01,66.40,574370
05-Feb-26,66.81,67.11,66.50,67.00,337057

*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: VCRA11