Cotação atual, histórico e gráfico do papel: VCRR11

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 VCRR11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
12/09/2025	-0,03%	-0,02	64,88	64,84	64,70	65,16	4K	17
11/09/2025	0,90%	0,58	64,90	64,31	64,07	64,99	49K	132
10/09/2025	-1,05%	-0,68	64,32	64,98	64,00	64,98	386K	103
09/09/2025	2,19%	1,39	65,00	63,96	63,96	65,41	34K	299
08/09/2025	-0,76%	-0,49	63,61	64,10	63,55	66,00	468K	1.033
05/09/2025	0,71%	0,45	64,10	64,80	63,81	64,80	99K	103
04/09/2025	0,39%	0,25	63,65	63,70	63,41	64,35	412K	1.877

03/09/2025	-0,66%	-0,42	63,40	63,84	63,07	64,64	642K	717
02/09/2025	0,44%	0,28	63,82	63,54	63,54	63,94	78K	323
01/09/2025	-0,72%	-0,46	63,54	63,76	63,00	63,80	140K	154
29/08/2025	-0,91%	-0,59	64,00	64,08	63,97	64,30	150K	369
28/08/2025	0,65%	0,42	64,59	64,00	63,78	64,70	216K	812
27/08/2025	0,58%	0,37	64,17	63,30	63,30	64,23	60K	716
26/08/2025	0,31%	0,20	63,80	63,62	62,02	64,00	195K	487
25/08/2025	0,19%	0,12	63,60	63,93	63,60	64,15	83K	619
22/08/2025	0,76%	0,48	63,48	63,72	63,48	63,93	103K	963
21/08/2025	-1,56%	-1,00	63,00	64,00	63,00	64,19	76K	581
20/08/2025	1,25%	0,79	64,00	63,06	62,69	64,38	174K	491
19/08/2025	-0,14%	-0,09	63,21	63,32	63,14	64,50	666K	4.010
18/08/2025	-0,25%	-0,16	63,30	62,97	62,97	64,94	297K	536
15/08/2025	0,36%	0,23	63,46	63,73	62,10	63,73	419K	703
14/08/2025	-2,42%	-1,57	63,23	64,50	63,11	64,50	208K	1.228
13/08/2025	1,09%	0,70	64,80	64,08	64,00	64,98	101K	634
12/08/2025	-0,36%	-0,23	64,10	63,80	63,65	64,53	30K	347
11/08/2025	2,60%	1,63	64,33	63,08	63,06	65,00	271K	511
08/08/2025	-1,37%	-0,87	62,70	63,50	62,70	63,77	191K	1.083
07/08/2025	-1,97%	-1,28	63,57	65,10	63,56	65,30	158K	105
06/08/2025	2,45%	1,55	64,85	63,27	63,27	65,36	393K	529
05/08/2025	-1,16%	-0,74	63,30	64,02	63,30	64,02	46K	49
04/08/2025	0,22%	0,14	64,04	64,27	63,40	65,58	193K	567
01/08/2025	-1,46%	-0,95	63,90	64,10	63,05	64,87	778K	813
31/07/2025	-0,69%	-0,45	64,85	65,03	64,73	65,03	110K	154
30/07/2025	-0,24%	-0,16	65,30	65,46	64,70	65,46	101K	459
29/07/2025	0,71%	0,46	65,46	64,95	64,90	65,79	443K	477
28/07/2025	1,66%	1,06	65,00	63,87	63,51	65,92	292K	664
25/07/2025	-0,14%	-0,09	63,94	63,86	63,50	64,00	46K	418
24/07/2025	0,52%	0,33	64,03	63,97	63,69	64,24	10K	17
23/07/2025	-0,78%	-0,50	63,70	63,00	63,00	64,14	115K	288
22/07/2025	2,33%	1,46	64,20	62,65	62,59	65,28	76K	194
21/07/2025	-1,95%	-1,25	62,74	64,00	62,50	64,00	78K	61
18/07/2025	-1,45%	-0,94	63,99	64,99	63,55	64,99	75K	253
17/07/2025	2,03%	1,29	64,93	63,40	63,35	65,02	41K	204
16/07/2025	0,06%	0,04	63,64	63,34	63,14	66,00	394K	671
15/07/2025	0,17%	0,11	63,60	63,61	63,40	63,63	211K	1.090
14/07/2025	-0,70%	-0,45	63,49	63,15	63,15	63,94	126K	333
11/07/2025	1,25%	0,79	63,94	63,91	62,90	63,98	299K	685
10/07/2025	-1,77%	-1,14	63,15	63,25	63,03	64,14	97K	206
09/07/2025	-1,09%	-0,71	64,29	64,08	63,84	64,30	449K	796
08/07/2025	2,77%	1,75	65,00	63,50	63,50	65,00	321K	311
07/07/2025	-2,69%	-1,75	63,25	65,47	63,03	65,47	300K	3.403
04/07/2025	0,00%	0,00	65,00	65,26	65,00	66,27	723K	314
03/07/2025	-0,14%	-0,09	65,00	64,97	64,97	66,35	32K	197
02/07/2025	-1,54%	-1,02	65,09	65,28	64,44	65,75	634K	2.116
01/07/2025	-1,17%	-0,78	66,11	65,61	65,61	66,37	431K	207
27/06/2025	-0,10%	-0,07	66,89	66,44	65,99	67,00	285K	130
26/06/2025	1,47%	0,97	66,96	65,65	65,65	67,50	465K	414
25/06/2025	1,54%	1,00	65,99	65,89	65,06	66,00	252K	508
24/06/2025	1,31%	0,84	64,99	64,73	64,66	65,34	813K	2.082
23/06/2025	-1,61%	-1,05	64,15	64,18	64,11	65,19	89K	62
20/06/2025	0,60%	0,39	65,20	64,91	64,66	65,50	73K	33
18/06/2025	-0,70%	-0,46	64,81	65,60	64,66	66,10	316K	995
17/06/2025	2,03%	1,30	65,27	64,45	64,45	65,30	2M	1.255
16/06/2025	-0,40%	-0,26	63,97	64,23	63,02	64,84	243K	578
13/06/2025	2,90%	1,81	64,23	62,42	62,30	64,27	543K	892
12/06/2025	0,68%	0,42	62,42	62,54	61,83	63,50	244K	1.391
11/06/2025	-3,58%	-2,30	62,00	62,55	61,67	63,18	556K	1.791
10/06/2025	3,13%	1,95	64,30	61,88	61,88	64,39	266K	830
09/06/2025	-1,73%	-1,10	62,35	63,48	62,00	63,48	226K	643
06/06/2025	2,89%	1,78	63,45	61,68	61,55	63,45	66K	91
05/06/2025	0,16%	0,10	61,67	63,21	61,67	63,48	73K	550
04/06/2025	-1,90%	-1,19	61,57	63,50	61,53	63,50	212K	598
03/06/2025	2,72%	1,66	62,76	63,75	62,76	63,75	46K	537
02/06/2025	-2,66%	-1,67	61,10	63,37	61,02	63,75	213K	339
30/05/2025	-1,95%	-1,25	62,77	65,00	62,77	65,30	192K	87
29/05/2025	-0,30%	-0,19	64,02	64,19	63,80	65,37	336K	457
28/05/2025	2,20%	1,38	64,21	62,85	62,85	64,35	166K	833
27/05/2025	0,03%	0,02	62,83	64,46	62,82	64,46	157K	624
26/05/2025	-1,71%	-1,09	62,81	63,87	62,35	64,56	374K	844
23/05/2025	-0,88%	-0,57	63,90	64,90	62,37	64,90	114K	319
22/05/2025	-0,34%	-0,22	64,47	63,26	63,26	64,97	196K	1.525
21/05/2025	0,62%	0,40	64,69	65,67	63,70	65,67	142K	662
20/05/2025	2,86%	1,79	64,29	62,50	62,50	65,84	225K	1.104
19/05/2025	0,22%	0,14	62,50	62,38	61,81	62,50	306K	637
16/05/2025	3,86%	2,32	62,36	60,03	60,03	62,82	208K	1.171
15/05/2025	0,32%	0,19	60,04	59,85	59,85	60,64	130K	889
14/05/2025	-1,56%	-0,95	59,85	60,80	58,99	61,00	299K	964
13/05/2025	1,71%	1,02	60,80	59,19	59,19	60,90	110K	522
12/05/2025	-0,48%	-0,29	59,78	60,07	59,46	60,86	428K	2.372
09/05/2025	-0,07%	-0,04	60,07	60,46	60,05	61,19	89K	642
08/05/2025	-1,73%	-1,06	60,11	60,40	58,50	61,65	229K	701
07/05/2025	0,30%	0,18	61,17	60,97	60,00	61,19	122K	639
06/05/2025	1,18%	0,71	60,99	59,51	59,51	62,38	97K	707
05/05/2025	0,43%	0,26	60,28	60,02	59,01	61,51	217K	834
02/05/2025	-1,01%	-0,61	60,02	58,99	58,99	63,43	198K	607
30/04/2025	-1,25%	-0,77	60,63	61,00	59,54	61,60	183K	1.056
29/04/2025	2,33%	1,40	61,40	61,77	60,50	61,84	90K	576
28/04/2025	0,18%	0,11	60,00	58,60	58,55	61,69	287K	832
25/04/2025	0,15%	0,09	59,89	61,79	59,37	61,79	117K	701
24/04/2025	2,57%	1,50	59,80	57,48	57,48	61,99	369K	1.612
23/04/2025	0,87%	0,50	58,30	57,50	57,30	58,30	216K	1.236
22/04/2025	-0,07%	-0,04	57,80	57,90	57,44	58,33	166K	918
17/04/2025	1,67%	0,95	57,84	57,00	56,98	57,96	520K	1.667
16/04/2025	-1,88%	-1,09	56,89	57,96	56,89	57,96	195K	149
15/04/2025	-0,80%	-0,47	57,98	58,39	56,80	58,39	283K	420
14/04/2025	5,16%	2,87	58,45	56,12	55,81	58,45	218K	429
11/04/2025	1,39%	0,76	55,58	55,18	54,86	55,58	55K	48
10/04/2025	-1,24%	-0,69	54,82	55,19	54,80	55,96	376K	1.312
09/04/2025	-0,29%	-0,16	55,51	55,63	55,00	55,80	324K	672
08/04/2025	0,38%	0,21	55,67	56,20	55,60	56,20	111K	101
07/04/2025	0,78%	0,43	55,46	55,46	55,00	55,46	83K	52
04/04/2025	-1,42%	-0,79	55,03	56,35	55,00	56,35	141K	327
03/04/2025	-0,46%	-0,26	55,82	56,35	55,82	56,35	51K	62
02/04/2025	0,12%	0,07	56,08	56,38	55,96	56,38	94K	254
01/04/2025	-1,08%	-0,61	56,01	55,94	55,94	56,30	101K	392
31/03/2025	0,39%	0,22	56,62	56,41	56,40	56,67	285K	87
28/03/2025	0,82%	0,46	56,40	56,50	55,95	56,50	162K	788
27/03/2025	-1,55%	-0,88	55,94	56,48	55,92	56,51	343K	240
26/03/2025	1,46%	0,82	56,82	56,00	56,00	56,94	186K	121
25/03/2025	-1,15%	-0,65	56,00	56,50	55,83	57,18	468K	450
24/03/2025	0,27%	0,15	56,65	56,31	56,31	57,62	327K	127
21/03/2025	-2,16%	-1,25	56,50	57,74	56,06	57,75	487K	125
20/03/2025	2,21%	1,25	57,75	56,50	56,45	57,76	223K	107
19/03/2025	-0,81%	-0,46	56,50	56,64	56,30	57,00	118K	182
18/03/2025	0,00%	0,00	56,96	55,68	55,68	56,96	139K	753
17/03/2025	0,16%	0,09	56,96	56,99	56,50	56,99	325K	87
14/03/2025	1,54%	0,86	56,87	56,96	56,10	56,96	41K	77
13/03/2025	-1,01%	-0,57	56,01	56,59	56,00	57,00	260K	294
12/03/2025	0,23%	0,13	56,58	56,55	56,42	56,80	74K	233
11/03/2025	0,44%	0,25	56,45	56,20	56,11	56,80	185K	537
10/03/2025	0,34%	0,19	56,20	56,78	55,91	56,78	76K	193
07/03/2025	0,05%	0,03	56,01	55,98	55,98	56,79	102K	352
06/03/2025	0,96%	0,53	55,98	56,29	55,26	56,29	76K	112
05/03/2025	-2,70%	-1,54	55,45	56,96	55,44	56,96	105K	90
28/02/2025	-	-	56,99	56,15	55,95	56,99	393K	216

Date,Open,High,Low,Close,Volume
12-Sep-25,64.84,65.16,64.70,64.88,3763
11-Sep-25,64.31,64.99,64.07,64.90,48997
10-Sep-25,64.98,64.98,64.00,64.32,385503
09-Sep-25,63.96,65.41,63.96,65.00,33506
08-Sep-25,64.10,66.00,63.55,63.61,468418
05-Sep-25,64.80,64.80,63.81,64.10,98971
04-Sep-25,63.70,64.35,63.41,63.65,412046
03-Sep-25,63.84,64.64,63.07,63.40,642388
02-Sep-25,63.54,63.94,63.54,63.82,78413
01-Sep-25,63.76,63.80,63.00,63.54,139836
29-Aug-25,64.08,64.30,63.97,64.00,150253
28-Aug-25,64.00,64.70,63.78,64.59,215551
27-Aug-25,63.30,64.23,63.30,64.17,60487
26-Aug-25,63.62,64.00,62.02,63.80,194876
25-Aug-25,63.93,64.15,63.60,63.60,83001
22-Aug-25,63.72,63.93,63.48,63.48,103268
21-Aug-25,64.00,64.19,63.00,63.00,76321
20-Aug-25,63.06,64.38,62.69,64.00,174437
19-Aug-25,63.32,64.50,63.14,63.21,666019
18-Aug-25,62.97,64.94,62.97,63.30,297414
15-Aug-25,63.73,63.73,62.10,63.46,419384
14-Aug-25,64.50,64.50,63.11,63.23,208414
13-Aug-25,64.08,64.98,64.00,64.80,100804
12-Aug-25,63.80,64.53,63.65,64.10,29600
11-Aug-25,63.08,65.00,63.06,64.33,271340
08-Aug-25,63.50,63.77,62.70,62.70,191105
07-Aug-25,65.10,65.30,63.56,63.57,158251
06-Aug-25,63.27,65.36,63.27,64.85,392505
05-Aug-25,64.02,64.02,63.30,63.30,45868
04-Aug-25,64.27,65.58,63.40,64.04,193147
01-Aug-25,64.10,64.87,63.05,63.90,777939
31-Jul-25,65.03,65.03,64.73,64.85,110124
30-Jul-25,65.46,65.46,64.70,65.30,100910
29-Jul-25,64.95,65.79,64.90,65.46,443010
28-Jul-25,63.87,65.92,63.51,65.00,292244
25-Jul-25,63.86,64.00,63.50,63.94,46081
24-Jul-25,63.97,64.24,63.69,64.03,9830
23-Jul-25,63.00,64.14,63.00,63.70,115010
22-Jul-25,62.65,65.28,62.59,64.20,76256
21-Jul-25,64.00,64.00,62.50,62.74,77509
18-Jul-25,64.99,64.99,63.55,63.99,75115
17-Jul-25,63.40,65.02,63.35,64.93,41325
16-Jul-25,63.34,66.00,63.14,63.64,393802
15-Jul-25,63.61,63.63,63.40,63.60,211278
14-Jul-25,63.15,63.94,63.15,63.49,125913
11-Jul-25,63.91,63.98,62.90,63.94,299048
10-Jul-25,63.25,64.14,63.03,63.15,96932
09-Jul-25,64.08,64.30,63.84,64.29,449286
08-Jul-25,63.50,65.00,63.50,65.00,321108
07-Jul-25,65.47,65.47,63.03,63.25,300062
04-Jul-25,65.26,66.27,65.00,65.00,722666
03-Jul-25,64.97,66.35,64.97,65.00,32087
02-Jul-25,65.28,65.75,64.44,65.09,634202
01-Jul-25,65.61,66.37,65.61,66.11,431263
27-Jun-25,66.44,67.00,65.99,66.89,285459
26-Jun-25,65.65,67.50,65.65,66.96,464631
25-Jun-25,65.89,66.00,65.06,65.99,252302
24-Jun-25,64.73,65.34,64.66,64.99,812545
23-Jun-25,64.18,65.19,64.11,64.15,89093
20-Jun-25,64.91,65.50,64.66,65.20,73027
18-Jun-25,65.60,66.10,64.66,64.81,315967
17-Jun-25,64.45,65.30,64.45,65.27,1568461
16-Jun-25,64.23,64.84,63.02,63.97,242967
13-Jun-25,62.42,64.27,62.30,64.23,542503
12-Jun-25,62.54,63.50,61.83,62.42,244334
11-Jun-25,62.55,63.18,61.67,62.00,555982
10-Jun-25,61.88,64.39,61.88,64.30,265806
09-Jun-25,63.48,63.48,62.00,62.35,226287
06-Jun-25,61.68,63.45,61.55,63.45,66095
05-Jun-25,63.21,63.48,61.67,61.67,72524
04-Jun-25,63.50,63.50,61.53,61.57,211667
03-Jun-25,63.75,63.75,62.76,62.76,46353
02-Jun-25,63.37,63.75,61.02,61.10,212578
30-May-25,65.00,65.30,62.77,62.77,191733
29-May-25,64.19,65.37,63.80,64.02,335615
28-May-25,62.85,64.35,62.85,64.21,165525
27-May-25,64.46,64.46,62.82,62.83,156558
26-May-25,63.87,64.56,62.35,62.81,373799
23-May-25,64.90,64.90,62.37,63.90,113948
22-May-25,63.26,64.97,63.26,64.47,195610
21-May-25,65.67,65.67,63.70,64.69,142398
20-May-25,62.50,65.84,62.50,64.29,225346
19-May-25,62.38,62.50,61.81,62.50,305791
16-May-25,60.03,62.82,60.03,62.36,207927
15-May-25,59.85,60.64,59.85,60.04,129592
14-May-25,60.80,61.00,58.99,59.85,299362
13-May-25,59.19,60.90,59.19,60.80,109585
12-May-25,60.07,60.86,59.46,59.78,428301
09-May-25,60.46,61.19,60.05,60.07,89380
08-May-25,60.40,61.65,58.50,60.11,229257
07-May-25,60.97,61.19,60.00,61.17,122313
06-May-25,59.51,62.38,59.51,60.99,97412
05-May-25,60.02,61.51,59.01,60.28,217272
02-May-25,58.99,63.43,58.99,60.02,198384
30-Apr-25,61.00,61.60,59.54,60.63,182572
29-Apr-25,61.77,61.84,60.50,61.40,89563
28-Apr-25,58.60,61.69,58.55,60.00,287222
25-Apr-25,61.79,61.79,59.37,59.89,116872
24-Apr-25,57.48,61.99,57.48,59.80,368795
23-Apr-25,57.50,58.30,57.30,58.30,216464
22-Apr-25,57.90,58.33,57.44,57.80,166384
17-Apr-25,57.00,57.96,56.98,57.84,519532
16-Apr-25,57.96,57.96,56.89,56.89,195119
15-Apr-25,58.39,58.39,56.80,57.98,282642
14-Apr-25,56.12,58.45,55.81,58.45,217736
11-Apr-25,55.18,55.58,54.86,55.58,55221
10-Apr-25,55.19,55.96,54.80,54.82,376040
09-Apr-25,55.63,55.80,55.00,55.51,324149
08-Apr-25,56.20,56.20,55.60,55.67,111038
07-Apr-25,55.46,55.46,55.00,55.46,82691
04-Apr-25,56.35,56.35,55.00,55.03,141356
03-Apr-25,56.35,56.35,55.82,55.82,51013
02-Apr-25,56.38,56.38,55.96,56.08,93954
01-Apr-25,55.94,56.30,55.94,56.01,101167
31-Mar-25,56.41,56.67,56.40,56.62,285114
28-Mar-25,56.50,56.50,55.95,56.40,162156
27-Mar-25,56.48,56.51,55.92,55.94,342547
26-Mar-25,56.00,56.94,56.00,56.82,185608
25-Mar-25,56.50,57.18,55.83,56.00,468107
24-Mar-25,56.31,57.62,56.31,56.65,327219
21-Mar-25,57.74,57.75,56.06,56.50,487311
20-Mar-25,56.50,57.76,56.45,57.75,223483
19-Mar-25,56.64,57.00,56.30,56.50,117649
18-Mar-25,55.68,56.96,55.68,56.96,139454
17-Mar-25,56.99,56.99,56.50,56.96,324927
14-Mar-25,56.96,56.96,56.10,56.87,40521
13-Mar-25,56.59,57.00,56.00,56.01,259903
12-Mar-25,56.55,56.80,56.42,56.58,73612
11-Mar-25,56.20,56.80,56.11,56.45,184766
10-Mar-25,56.78,56.78,55.91,56.20,76117
07-Mar-25,55.98,56.79,55.98,56.01,102406
06-Mar-25,56.29,56.29,55.26,55.98,76280
05-Mar-25,56.96,56.96,55.44,55.45,105232
28-Feb-25,56.15,56.99,55.95,56.99,392870

*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: VCRR11