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
24/10/2025	-0,13%	-0,09	67,03	66,60	66,60	67,50	50K	61
23/10/2025	-1,28%	-0,87	67,12	68,00	66,43	68,00	234K	34
22/10/2025	2,07%	1,38	67,99	66,88	66,75	68,00	443K	732
21/10/2025	1,54%	1,01	66,61	65,90	65,01	66,63	259K	1.038
20/10/2025	2,26%	1,45	65,60	64,26	64,26	65,99	147K	1.129
17/10/2025	-2,24%	-1,47	64,15	65,61	64,00	65,61	724K	1.112
16/10/2025	2,07%	1,33	65,62	64,21	64,20	65,79	1M	1.327

15/10/2025	0,44%	0,28	64,29	64,01	64,00	64,41	92K	574
14/10/2025	-0,76%	-0,49	64,01	64,08	64,00	64,54	111K	366
13/10/2025	0,77%	0,49	64,50	64,05	64,02	64,94	615K	1.253
10/10/2025	1,06%	0,67	64,01	63,34	62,89	64,50	3M	1.868
09/10/2025	-3,06%	-2,00	63,34	64,20	63,33	64,76	981K	2.203
08/10/2025	0,83%	0,54	65,34	65,00	63,45	66,00	341K	1.043
07/10/2025	-4,00%	-2,70	64,80	67,00	64,80	67,48	116K	946
06/10/2025	1,52%	1,01	67,50	66,44	65,14	68,00	128K	660
03/10/2025	4,99%	3,16	66,49	63,33	63,33	66,83	310K	936
02/10/2025	-2,87%	-1,87	63,33	64,90	63,25	66,34	394K	1.666
01/10/2025	-2,69%	-1,80	65,20	66,50	65,20	66,50	97K	50
30/09/2025	0,37%	0,25	67,00	66,50	66,46	67,28	461K	229
29/09/2025	-0,37%	-0,25	66,75	65,94	65,92	66,99	46K	342
26/09/2025	2,29%	1,50	67,00	65,50	64,51	67,30	118K	241
25/09/2025	2,06%	1,32	65,50	65,03	65,03	65,80	234K	77
24/09/2025	0,20%	0,13	64,18	64,52	64,08	64,52	32K	22
23/09/2025	-1,16%	-0,75	64,05	64,48	64,05	64,78	117K	1.024
22/09/2025	-0,46%	-0,30	64,80	65,10	64,54	65,39	179K	1.322
19/09/2025	-1,21%	-0,80	65,10	65,50	65,04	65,50	153K	264
18/09/2025	-0,06%	-0,04	65,90	65,47	64,65	65,94	573K	494
17/09/2025	0,55%	0,36	65,94	64,28	64,28	65,95	81K	374
16/09/2025	1,97%	1,27	65,58	64,49	64,49	65,92	64K	370
15/09/2025	-0,88%	-0,57	64,31	64,50	64,19	64,50	54K	74
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	-	-	57,98	58,39	56,80	58,39	283K	420

Date,Open,High,Low,Close,Volume
24-Oct-25,66.60,67.50,66.60,67.03,50249
23-Oct-25,68.00,68.00,66.43,67.12,234250
22-Oct-25,66.88,68.00,66.75,67.99,443133
21-Oct-25,65.90,66.63,65.01,66.61,258502
20-Oct-25,64.26,65.99,64.26,65.60,147075
17-Oct-25,65.61,65.61,64.00,64.15,724472
16-Oct-25,64.21,65.79,64.20,65.62,1221808
15-Oct-25,64.01,64.41,64.00,64.29,91837
14-Oct-25,64.08,64.54,64.00,64.01,110899
13-Oct-25,64.05,64.94,64.02,64.50,615076
10-Oct-25,63.34,64.50,62.89,64.01,2860665
09-Oct-25,64.20,64.76,63.33,63.34,980931
08-Oct-25,65.00,66.00,63.45,65.34,340541
07-Oct-25,67.00,67.48,64.80,64.80,115867
06-Oct-25,66.44,68.00,65.14,67.50,128157
03-Oct-25,63.33,66.83,63.33,66.49,310466
02-Oct-25,64.90,66.34,63.25,63.33,394134
01-Oct-25,66.50,66.50,65.20,65.20,97451
30-Sep-25,66.50,67.28,66.46,67.00,461009
29-Sep-25,65.94,66.99,65.92,66.75,45769
26-Sep-25,65.50,67.30,64.51,67.00,117982
25-Sep-25,65.03,65.80,65.03,65.50,233963
24-Sep-25,64.52,64.52,64.08,64.18,31581
23-Sep-25,64.48,64.78,64.05,64.05,116511
22-Sep-25,65.10,65.39,64.54,64.80,178921
19-Sep-25,65.50,65.50,65.04,65.10,153170
18-Sep-25,65.47,65.94,64.65,65.90,572974
17-Sep-25,64.28,65.95,64.28,65.94,81011
16-Sep-25,64.49,65.92,64.49,65.58,63775
15-Sep-25,64.50,64.50,64.19,64.31,54452
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

*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