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
10/07/2026	0,36%	0,20	55,60	55,41	55,00	55,64	48K	45
09/07/2026	0,16%	0,09	55,40	55,62	55,10	55,78	51K	23
08/07/2026	-2,11%	-1,19	55,31	56,51	55,10	56,51	371K	3.375
07/07/2026	-0,39%	-0,22	56,50	57,00	56,50	57,40	101K	19
06/07/2026	0,91%	0,51	56,72	56,21	56,10	57,00	75K	52
03/07/2026	-2,04%	-1,17	56,21	57,38	56,11	57,38	54K	599
02/07/2026	0,09%	0,05	57,38	56,18	56,18	57,38	58K	7
01/07/2026	-2,50%	-1,47	57,33	58,40	56,14	58,40	65K	17
30/06/2026	3,69%	2,09	58,80	57,97	56,70	58,80	242K	59
29/06/2026	1,05%	0,59	56,71	56,10	56,10	57,30	68K	32
26/06/2026	-1,02%	-0,58	56,12	56,12	56,12	56,90	245K	412
25/06/2026	0,53%	0,30	56,70	56,64	56,64	56,80	16K	19
24/06/2026	-0,19%	-0,11	56,40	56,52	56,23	56,67	73K	199
23/06/2026	-0,19%	-0,11	56,51	56,62	56,11	56,62	136K	1.261
22/06/2026	0,21%	0,12	56,62	56,50	56,11	56,71	111K	127
19/06/2026	0,00%	0,00	56,50	56,05	56,05	56,53	29K	30
18/06/2026	-2,59%	-1,50	56,50	57,11	56,05	57,20	369K	268
17/06/2026	0,45%	0,26	58,00	57,06	57,05	58,00	41K	53
16/06/2026	0,94%	0,54	57,74	57,20	56,73	57,74	136K	72
15/06/2026	0,02%	0,01	57,20	57,23	56,50	57,60	256K	122
12/06/2026	1,71%	0,96	57,19	56,23	56,23	57,21	18K	11
11/06/2026	-1,95%	-1,12	56,23	57,89	56,12	57,89	141K	485
10/06/2026	-0,97%	-0,56	57,35	57,88	57,35	58,29	203K	171
09/06/2026	-0,19%	-0,11	57,91	58,40	57,87	58,41	262K	72
08/06/2026	-0,92%	-0,54	58,02	58,20	58,02	58,68	125K	62
05/06/2026	0,45%	0,26	58,56	58,30	58,16	59,07	167K	49
03/06/2026	-1,17%	-0,69	58,30	59,00	58,30	59,00	26K	17
02/06/2026	0,96%	0,56	58,99	59,00	58,31	59,00	84K	30
01/06/2026	-0,98%	-0,58	58,43	58,62	58,12	59,00	448K	739
29/05/2026	1,64%	0,95	59,01	58,42	58,16	59,60	272K	69
28/05/2026	-0,62%	-0,36	58,06	58,43	58,00	58,43	76K	27
27/05/2026	0,60%	0,35	58,42	58,40	58,11	58,65	188K	16
26/05/2026	-1,48%	-0,87	58,07	59,29	58,00	59,29	55K	24
25/05/2026	-0,30%	-0,18	58,94	58,10	57,99	59,70	272K	77
22/05/2026	0,46%	0,27	59,12	59,00	59,00	59,50	48K	24
21/05/2026	-0,25%	-0,15	58,85	58,53	58,53	59,50	463K	1.716
20/05/2026	-1,72%	-1,03	59,00	60,02	58,10	60,02	289K	1.625
19/05/2026	0,30%	0,18	60,03	59,70	59,70	60,57	152K	64
18/05/2026	-2,33%	-1,43	59,85	60,35	59,73	60,50	296K	507
15/05/2026	2,53%	1,51	61,28	60,00	60,00	61,50	550K	39
14/05/2026	0,66%	0,39	59,77	59,40	59,40	60,18	351K	39
13/05/2026	0,13%	0,08	59,38	59,08	59,08	60,18	304K	501
12/05/2026	-4,25%	-2,63	59,30	61,84	59,03	61,84	130K	590
11/05/2026	6,14%	3,58	61,93	58,95	58,95	62,00	678K	107
08/05/2026	-5,44%	-3,36	58,35	61,95	58,04	61,95	549K	2.531
07/05/2026	0,67%	0,41	61,71	61,98	61,42	62,30	394K	155
06/05/2026	-0,08%	-0,05	61,30	61,51	61,26	62,00	101K	499
05/05/2026	0,16%	0,10	61,35	61,25	61,25	62,00	172K	88
04/05/2026	-2,14%	-1,34	61,25	62,17	60,17	62,17	175K	1.537
30/04/2026	-2,95%	-1,90	62,59	64,06	62,59	64,06	118K	306
29/04/2026	1,05%	0,67	64,49	62,96	62,96	64,99	343K	737
28/04/2026	0,92%	0,58	63,82	63,99	63,20	64,50	107K	58
27/04/2026	-1,19%	-0,76	63,24	64,00	63,00	64,00	226K	481
24/04/2026	-1,54%	-1,00	64,00	64,01	63,50	64,40	44K	39
23/04/2026	4,12%	2,57	65,00	62,37	62,06	65,00	942K	189
22/04/2026	0,29%	0,18	62,43	62,87	62,24	62,87	7K	14
20/04/2026	-0,88%	-0,55	62,25	62,02	62,00	62,50	72K	29
17/04/2026	-1,35%	-0,86	62,80	62,58	62,22	63,19	26K	22
16/04/2026	1,27%	0,80	63,66	62,06	61,85	63,66	306K	1.767
15/04/2026	-4,61%	-3,04	62,86	66,29	62,59	67,67	118K	707
14/04/2026	1,37%	0,89	65,90	64,20	64,20	66,40	521K	404
13/04/2026	1,39%	0,89	65,01	64,12	63,80	67,50	1M	682
10/04/2026	0,99%	0,63	64,12	62,25	62,25	64,12	76K	37
09/04/2026	-0,78%	-0,50	63,49	64,00	63,49	64,00	21K	16
08/04/2026	-1,25%	-0,81	63,99	65,00	63,54	65,00	6K	23
07/04/2026	4,77%	2,95	64,80	63,45	63,13	65,00	283K	188
06/04/2026	3,08%	1,85	61,85	60,01	60,01	63,00	152K	195
02/04/2026	-5,72%	-3,64	60,00	63,64	59,28	64,16	221K	1.289
01/04/2026	-4,76%	-3,18	63,64	65,91	63,63	65,91	37K	51
31/03/2026	4,41%	2,82	66,82	64,50	63,80	67,00	265K	138
30/03/2026	-4,46%	-2,99	64,00	67,61	63,33	67,61	155K	1.568
27/03/2026	4,67%	2,99	66,99	64,50	63,27	66,99	332K	448
26/03/2026	-0,71%	-0,46	64,00	64,05	64,00	67,00	499K	182
25/03/2026	1,58%	1,00	64,46	63,47	63,20	64,46	281K	1.549
24/03/2026	-0,84%	-0,54	63,46	64,00	63,46	64,42	81K	31
23/03/2026	1,43%	0,90	64,00	62,75	62,75	64,02	889K	1.161
20/03/2026	-2,17%	-1,40	63,10	64,82	62,75	64,82	95K	63
19/03/2026	1,02%	0,65	64,50	63,82	63,58	64,55	757K	3.075
18/03/2026	1,03%	0,65	63,85	63,62	63,40	64,20	238K	739
17/03/2026	-0,68%	-0,43	63,20	63,63	63,19	64,28	43K	133
16/03/2026	0,20%	0,13	63,63	63,98	62,87	63,99	89K	882
13/03/2026	-0,80%	-0,51	63,50	65,12	63,50	65,12	394K	995
12/03/2026	1,04%	0,66	64,01	62,80	62,80	65,00	161K	71
11/03/2026	0,64%	0,40	63,35	62,84	62,84	63,50	2K	9
10/03/2026	0,00%	0,00	62,95	63,19	62,95	64,37	244K	282
09/03/2026	-0,25%	-0,16	62,95	62,76	62,75	63,41	149K	35
06/03/2026	0,00%	0,00	63,11	63,40	62,83	63,41	355K	35
05/03/2026	0,17%	0,11	63,11	62,75	62,75	63,20	144K	38
04/03/2026	-0,63%	-0,40	63,00	63,10	62,68	63,15	181K	827
03/03/2026	0,27%	0,17	63,40	61,01	61,01	63,40	14K	32
02/03/2026	-0,89%	-0,57	63,23	63,40	62,43	63,52	267K	166
27/02/2026	0,16%	0,10	63,80	63,70	63,55	64,58	210K	194
26/02/2026	-0,08%	-0,05	63,70	63,80	63,55	63,80	78K	155
25/02/2026	-0,08%	-0,05	63,75	63,74	63,74	63,80	21K	315
24/02/2026	-0,08%	-0,05	63,80	63,57	63,55	63,85	376K	241
23/02/2026	-1,50%	-0,97	63,85	64,82	63,55	64,93	181K	162
20/02/2026	-0,89%	-0,58	64,82	65,99	64,80	65,99	55K	29
19/02/2026	0,93%	0,60	65,40	64,80	64,80	65,40	87K	769
18/02/2026	-0,03%	-0,02	64,80	64,80	64,80	65,40	82K	24
13/02/2026	0,03%	0,02	64,82	65,14	64,80	65,16	458K	641
12/02/2026	-0,98%	-0,64	64,80	65,28	64,80	65,99	101K	1.107
11/02/2026	0,06%	0,04	65,44	65,00	64,88	65,44	617K	395
10/02/2026	0,54%	0,35	65,40	65,05	63,01	65,44	564K	671
09/02/2026	-0,15%	-0,10	65,05	65,79	65,05	66,75	211K	590
06/02/2026	0,06%	0,04	65,15	65,42	65,05	65,59	562K	69
05/02/2026	0,06%	0,04	65,11	65,05	65,05	66,00	229K	659
04/02/2026	-1,41%	-0,93	65,07	65,56	65,07	66,21	65K	711
03/02/2026	0,82%	0,54	66,00	65,78	65,38	66,77	437K	694
02/02/2026	-2,75%	-1,85	65,46	66,00	62,37	66,22	411K	722
30/01/2026	3,51%	2,28	67,31	65,15	65,01	67,64	178K	680
29/01/2026	-2,95%	-1,98	65,03	67,49	64,66	67,49	330K	1.274
28/01/2026	-3,00%	-2,07	67,01	68,25	67,01	68,56	116K	669
27/01/2026	1,29%	0,88	69,08	68,39	68,30	69,27	234K	554
26/01/2026	0,29%	0,20	68,20	68,19	68,00	68,44	466K	601
23/01/2026	0,00%	0,00	68,00	68,01	68,00	68,39	278K	335
22/01/2026	0,09%	0,06	68,00	67,26	67,26	68,05	179K	1.078
21/01/2026	1,40%	0,94	67,94	67,00	67,00	67,98	85K	531
20/01/2026	0,00%	0,00	67,00	67,00	67,00	67,14	289K	293
19/01/2026	-0,74%	-0,50	67,00	67,50	67,00	67,50	134K	384
16/01/2026	-0,74%	-0,50	67,50	68,00	67,00	68,89	396K	1.483
15/01/2026	0,56%	0,38	68,00	67,25	67,00	68,48	515K	1.747
14/01/2026	0,93%	0,62	67,62	67,51	67,32	67,62	29K	304
13/01/2026	0,60%	0,40	67,00	66,99	66,85	67,64	99K	1.229
12/01/2026	-0,60%	-0,40	66,60	67,14	66,60	67,15	81K	41
09/01/2026	0,01%	0,01	67,00	65,16	65,16	67,25	189K	2.197
08/01/2026	0,01%	0,01	66,99	66,88	66,44	67,35	188K	887
07/01/2026	0,81%	0,54	66,98	66,60	66,60	67,38	23K	208
06/01/2026	0,67%	0,44	66,44	66,02	66,02	66,70	34K	47
05/01/2026	-1,57%	-1,05	66,00	67,05	65,00	67,31	178K	147
02/01/2026	-1,02%	-0,69	67,05	67,51	66,99	67,51	7K	28
30/12/2025	0,34%	0,23	67,74	67,83	67,61	68,09	8K	25
29/12/2025	-0,65%	-0,44	67,51	67,95	67,49	67,95	58K	36
26/12/2025	-1,42%	-0,98	67,95	68,80	67,68	69,21	41K	77
23/12/2025	-	-	68,93	67,72	67,30	71,50	5M	163

Date,Open,High,Low,Close,Volume
10-Jul-26,55.41,55.64,55.00,55.60,47569
09-Jul-26,55.62,55.78,55.10,55.40,50659
08-Jul-26,56.51,56.51,55.10,55.31,371261
07-Jul-26,57.00,57.40,56.50,56.50,100728
06-Jul-26,56.21,57.00,56.10,56.72,74748
03-Jul-26,57.38,57.38,56.11,56.21,54477
02-Jul-26,56.18,57.38,56.18,57.38,57718
01-Jul-26,58.40,58.40,56.14,57.33,65062
30-Jun-26,57.97,58.80,56.70,58.80,241586
29-Jun-26,56.10,57.30,56.10,56.71,67699
26-Jun-26,56.12,56.90,56.12,56.12,245376
25-Jun-26,56.64,56.80,56.64,56.70,16046
24-Jun-26,56.52,56.67,56.23,56.40,73059
23-Jun-26,56.62,56.62,56.11,56.51,136210
22-Jun-26,56.50,56.71,56.11,56.62,110763
19-Jun-26,56.05,56.53,56.05,56.50,29083
18-Jun-26,57.11,57.20,56.05,56.50,369076
17-Jun-26,57.06,58.00,57.05,58.00,41035
16-Jun-26,57.20,57.74,56.73,57.74,136014
15-Jun-26,57.23,57.60,56.50,57.20,256404
12-Jun-26,56.23,57.21,56.23,57.19,17703
11-Jun-26,57.89,57.89,56.12,56.23,141496
10-Jun-26,57.88,58.29,57.35,57.35,203476
09-Jun-26,58.40,58.41,57.87,57.91,262370
08-Jun-26,58.20,58.68,58.02,58.02,124659
05-Jun-26,58.30,59.07,58.16,58.56,166543
03-Jun-26,59.00,59.00,58.30,58.30,26334
02-Jun-26,59.00,59.00,58.31,58.99,83828
01-Jun-26,58.62,59.00,58.12,58.43,448303
29-May-26,58.42,59.60,58.16,59.01,272042
28-May-26,58.43,58.43,58.00,58.06,76029
27-May-26,58.40,58.65,58.11,58.42,188055
26-May-26,59.29,59.29,58.00,58.07,54802
25-May-26,58.10,59.70,57.99,58.94,271867
22-May-26,59.00,59.50,59.00,59.12,48157
21-May-26,58.53,59.50,58.53,58.85,463105
20-May-26,60.02,60.02,58.10,59.00,289051
19-May-26,59.70,60.57,59.70,60.03,152179
18-May-26,60.35,60.50,59.73,59.85,295888
15-May-26,60.00,61.50,60.00,61.28,549577
14-May-26,59.40,60.18,59.40,59.77,350642
13-May-26,59.08,60.18,59.08,59.38,303997
12-May-26,61.84,61.84,59.03,59.30,129563
11-May-26,58.95,62.00,58.95,61.93,677559
08-May-26,61.95,61.95,58.04,58.35,549215
07-May-26,61.98,62.30,61.42,61.71,393859
06-May-26,61.51,62.00,61.26,61.30,100744
05-May-26,61.25,62.00,61.25,61.35,172142
04-May-26,62.17,62.17,60.17,61.25,175394
30-Apr-26,64.06,64.06,62.59,62.59,117940
29-Apr-26,62.96,64.99,62.96,64.49,343213
28-Apr-26,63.99,64.50,63.20,63.82,107393
27-Apr-26,64.00,64.00,63.00,63.24,226063
24-Apr-26,64.01,64.40,63.50,64.00,43729
23-Apr-26,62.37,65.00,62.06,65.00,942168
22-Apr-26,62.87,62.87,62.24,62.43,6681
20-Apr-26,62.02,62.50,62.00,62.25,72016
17-Apr-26,62.58,63.19,62.22,62.80,25565
16-Apr-26,62.06,63.66,61.85,63.66,306045
15-Apr-26,66.29,67.67,62.59,62.86,117641
14-Apr-26,64.20,66.40,64.20,65.90,520517
13-Apr-26,64.12,67.50,63.80,65.01,1472363
10-Apr-26,62.25,64.12,62.25,64.12,75946
09-Apr-26,64.00,64.00,63.49,63.49,21234
08-Apr-26,65.00,65.00,63.54,63.99,5710
07-Apr-26,63.45,65.00,63.13,64.80,282838
06-Apr-26,60.01,63.00,60.01,61.85,151757
02-Apr-26,63.64,64.16,59.28,60.00,220812
01-Apr-26,65.91,65.91,63.63,63.64,37396
31-Mar-26,64.50,67.00,63.80,66.82,264644
30-Mar-26,67.61,67.61,63.33,64.00,155019
27-Mar-26,64.50,66.99,63.27,66.99,331610
26-Mar-26,64.05,67.00,64.00,64.00,499386
25-Mar-26,63.47,64.46,63.20,64.46,281387
24-Mar-26,64.00,64.42,63.46,63.46,80968
23-Mar-26,62.75,64.02,62.75,64.00,888510
20-Mar-26,64.82,64.82,62.75,63.10,94814
19-Mar-26,63.82,64.55,63.58,64.50,756881
18-Mar-26,63.62,64.20,63.40,63.85,238116
17-Mar-26,63.63,64.28,63.19,63.20,43403
16-Mar-26,63.98,63.99,62.87,63.63,88739
13-Mar-26,65.12,65.12,63.50,63.50,394081
12-Mar-26,62.80,65.00,62.80,64.01,161284
11-Mar-26,62.84,63.50,62.84,63.35,2154
10-Mar-26,63.19,64.37,62.95,62.95,244194
09-Mar-26,62.76,63.41,62.75,62.95,149466
06-Mar-26,63.40,63.41,62.83,63.11,354661
05-Mar-26,62.75,63.20,62.75,63.11,143612
04-Mar-26,63.10,63.15,62.68,63.00,181476
03-Mar-26,61.01,63.40,61.01,63.40,13978
02-Mar-26,63.40,63.52,62.43,63.23,267404
27-Feb-26,63.70,64.58,63.55,63.80,210220
26-Feb-26,63.80,63.80,63.55,63.70,78278
25-Feb-26,63.74,63.80,63.74,63.75,20726
24-Feb-26,63.57,63.85,63.55,63.80,376382
23-Feb-26,64.82,64.93,63.55,63.85,181226
20-Feb-26,65.99,65.99,64.80,64.82,54814
19-Feb-26,64.80,65.40,64.80,65.40,86753
18-Feb-26,64.80,65.40,64.80,64.80,82211
13-Feb-26,65.14,65.16,64.80,64.82,458355
12-Feb-26,65.28,65.99,64.80,64.80,100566
11-Feb-26,65.00,65.44,64.88,65.44,616841
10-Feb-26,65.05,65.44,63.01,65.40,564272
09-Feb-26,65.79,66.75,65.05,65.05,211426
06-Feb-26,65.42,65.59,65.05,65.15,562075
05-Feb-26,65.05,66.00,65.05,65.11,228864
04-Feb-26,65.56,66.21,65.07,65.07,65406
03-Feb-26,65.78,66.77,65.38,66.00,436907
02-Feb-26,66.00,66.22,62.37,65.46,410798
30-Jan-26,65.15,67.64,65.01,67.31,177782
29-Jan-26,67.49,67.49,64.66,65.03,329693
28-Jan-26,68.25,68.56,67.01,67.01,116130
27-Jan-26,68.39,69.27,68.30,69.08,234375
26-Jan-26,68.19,68.44,68.00,68.20,465584
23-Jan-26,68.01,68.39,68.00,68.00,277978
22-Jan-26,67.26,68.05,67.26,68.00,179290
21-Jan-26,67.00,67.98,67.00,67.94,85416
20-Jan-26,67.00,67.14,67.00,67.00,288639
19-Jan-26,67.50,67.50,67.00,67.00,134500
16-Jan-26,68.00,68.89,67.00,67.50,396006
15-Jan-26,67.25,68.48,67.00,68.00,515270
14-Jan-26,67.51,67.62,67.32,67.62,28729
13-Jan-26,66.99,67.64,66.85,67.00,99233
12-Jan-26,67.14,67.15,66.60,66.60,80943
09-Jan-26,65.16,67.25,65.16,67.00,188502
08-Jan-26,66.88,67.35,66.44,66.99,187660
07-Jan-26,66.60,67.38,66.60,66.98,22702
06-Jan-26,66.02,66.70,66.02,66.44,34483
05-Jan-26,67.05,67.31,65.00,66.00,177748
02-Jan-26,67.51,67.51,66.99,67.05,6655
30-Dec-25,67.83,68.09,67.61,67.74,8472
29-Dec-25,67.95,67.95,67.49,67.51,57651
26-Dec-25,68.80,69.21,67.68,67.95,40931
23-Dec-25,67.72,71.50,67.30,68.93,5189853

*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