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
23/01/2025	-0,24%	-0,14	57,01	59,01	56,00	59,02	201K	1.003
22/01/2025	-0,03%	-0,02	57,15	57,20	57,15	59,26	91K	41
21/01/2025	0,12%	0,07	57,17	57,07	57,03	57,61	257K	120
20/01/2025	-0,90%	-0,52	57,10	57,63	57,03	58,15	72K	538
17/01/2025	1,02%	0,58	57,62	57,04	57,03	58,71	125K	1.175
16/01/2025	0,02%	0,01	57,04	57,04	57,04	59,14	244K	604
15/01/2025	0,25%	0,14	57,03	56,89	56,76	57,53	214K	1.732

14/01/2025	-0,04%	-0,02	56,89	57,54	56,00	57,54	217K	233
13/01/2025	-0,07%	-0,04	56,91	56,51	56,21	57,57	423K	255
10/01/2025	0,33%	0,19	56,95	57,14	56,95	57,93	75K	567
09/01/2025	-0,42%	-0,24	56,76	56,90	56,76	57,36	155K	105
08/01/2025	-0,84%	-0,48	57,00	57,48	57,00	60,28	230K	264
07/01/2025	-0,05%	-0,03	57,48	57,48	57,33	57,48	99K	431
06/01/2025	0,49%	0,28	57,51	57,50	57,50	60,54	86K	744
03/01/2025	-2,84%	-1,67	57,23	58,31	57,07	58,85	53K	516
02/01/2025	-2,00%	-1,20	58,90	59,45	58,83	59,45	50K	102
30/12/2024	-0,43%	-0,26	60,10	60,32	60,10	60,32	35K	29
27/12/2024	1,53%	0,91	60,36	59,80	59,80	60,55	52K	194
26/12/2024	1,28%	0,75	59,45	58,21	58,21	60,25	197K	581
23/12/2024	-0,02%	-0,01	58,70	58,71	57,97	59,50	313K	2.179
20/12/2024	4,69%	2,63	58,71	56,06	56,06	58,77	177K	1.031
19/12/2024	-2,37%	-1,36	56,08	57,84	56,07	58,75	377K	3.902
18/12/2024	-0,79%	-0,46	57,44	57,90	57,05	57,90	59K	184
17/12/2024	0,38%	0,22	57,90	59,29	57,10	59,29	205K	266
16/12/2024	-3,87%	-2,32	57,68	59,73	57,51	59,73	146K	556
13/12/2024	0,07%	0,04	60,00	59,91	58,00	60,00	393K	1.701
12/12/2024	1,25%	0,74	59,96	59,01	57,10	59,96	91K	431
11/12/2024	-1,60%	-0,96	59,22	59,88	58,00	59,93	168K	310
10/12/2024	2,23%	1,31	60,18	58,78	57,15	60,18	369K	1.806
09/12/2024	0,63%	0,37	58,87	58,51	57,50	60,75	145K	1.106
06/12/2024	1,12%	0,65	58,50	58,50	58,07	60,90	308K	164
05/12/2024	-2,76%	-1,64	57,85	59,55	57,84	60,24	409K	2.130
04/12/2024	-3,27%	-2,01	59,49	63,13	57,00	63,13	338K	282
03/12/2024	0,05%	0,03	61,50	63,41	61,24	63,41	144K	300
02/12/2024	-2,49%	-1,57	61,47	62,43	61,30	62,44	113K	118
29/11/2024	0,30%	0,19	63,04	62,85	62,00	64,04	175K	158
28/11/2024	-2,01%	-1,29	62,85	63,81	62,85	63,81	307K	2.167
27/11/2024	0,39%	0,25	64,14	63,58	63,58	64,76	209K	632
26/11/2024	-1,11%	-0,72	63,89	64,98	63,75	64,98	97K	164
25/11/2024	-0,66%	-0,43	64,61	65,04	64,12	65,20	31K	71
22/11/2024	3,16%	1,99	65,04	64,00	63,13	65,05	184K	384
21/11/2024	-0,82%	-0,52	63,05	64,01	63,04	64,78	79K	460
19/11/2024	-0,19%	-0,12	63,57	63,50	63,50	65,00	162K	107
18/11/2024	-0,02%	-0,01	63,69	64,99	63,00	64,99	240K	538
14/11/2024	-0,27%	-0,17	63,70	63,72	63,20	65,30	482K	877
13/11/2024	-0,65%	-0,42	63,87	63,98	63,00	64,08	223K	331
12/11/2024	0,69%	0,44	64,29	64,57	63,55	64,57	153K	776
11/11/2024	-1,10%	-0,71	63,85	64,60	63,75	64,60	212K	451
08/11/2024	-0,03%	-0,02	64,56	64,27	64,10	64,57	69K	391
07/11/2024	0,87%	0,56	64,58	64,02	63,87	64,82	147K	96
06/11/2024	-0,77%	-0,50	64,02	64,52	63,60	64,52	272K	3.438
05/11/2024	0,53%	0,34	64,52	63,80	63,80	64,53	44K	178
04/11/2024	-0,96%	-0,62	64,18	64,05	63,88	64,80	81K	179
01/11/2024	-2,98%	-1,99	64,80	65,40	63,52	66,17	270K	1.191
31/10/2024	2,77%	1,80	66,79	64,97	64,95	66,87	267K	1.691
30/10/2024	-1,53%	-1,01	64,99	65,02	63,02	66,19	317K	604
29/10/2024	-2,03%	-1,37	66,00	67,00	65,99	67,00	34K	140
28/10/2024	-0,27%	-0,18	67,37	66,00	65,85	67,53	90K	859
25/10/2024	5,84%	3,73	67,55	64,23	64,09	67,73	434K	2.611
24/10/2024	-0,02%	-0,01	63,82	63,83	63,82	65,01	73K	63
23/10/2024	-2,70%	-1,77	63,83	66,10	63,80	66,39	246K	257
22/10/2024	-1,50%	-1,00	65,60	66,63	65,59	67,00	259K	1.686
21/10/2024	-1,46%	-0,99	66,60	67,59	65,32	67,60	81K	227
18/10/2024	3,98%	2,59	67,59	65,40	65,06	67,95	95K	550
17/10/2024	-1,38%	-0,91	65,00	65,18	64,54	65,84	65K	154
16/10/2024	0,24%	0,16	65,91	65,01	65,01	66,00	181K	298
15/10/2024	2,22%	1,43	65,75	64,63	64,59	65,78	211K	1.180
14/10/2024	-0,74%	-0,48	64,32	64,79	63,53	64,79	204K	330
11/10/2024	0,02%	0,01	64,80	64,75	64,10	64,80	351K	752
10/10/2024	0,56%	0,36	64,79	64,49	64,03	65,02	281K	450
09/10/2024	-1,66%	-1,09	64,43	65,79	64,30	66,00	175K	292
08/10/2024	-1,01%	-0,67	65,52	66,43	65,52	66,97	120K	84
07/10/2024	-0,17%	-0,11	66,19	66,29	65,30	67,98	161K	256
04/10/2024	5,19%	3,27	66,30	65,10	65,10	67,00	465K	604
03/10/2024	-2,99%	-1,94	63,03	64,26	63,02	64,26	223K	1.959
02/10/2024	0,19%	0,12	64,97	65,48	63,93	65,48	463K	1.820
01/10/2024	-3,21%	-2,15	64,85	66,00	64,51	66,00	120K	276
30/09/2024	0,25%	0,17	67,00	66,83	64,32	67,00	356K	181
27/09/2024	-0,24%	-0,16	66,83	66,48	65,70	67,00	330K	317
26/09/2024	2,09%	1,37	66,99	65,50	65,38	67,48	139K	1.189
25/09/2024	-2,35%	-1,58	65,62	66,99	65,62	67,50	145K	128
24/09/2024	1,05%	0,70	67,20	66,50	66,49	67,49	196K	1.432
23/09/2024	2,62%	1,70	66,50	64,80	64,80	67,07	422K	3.832
20/09/2024	-3,25%	-2,18	64,80	66,51	64,17	67,00	615K	1.930
19/09/2024	2,89%	1,88	66,98	66,27	65,15	67,00	131K	114
18/09/2024	-1,63%	-1,08	65,10	67,30	65,02	67,30	401K	565
17/09/2024	-0,14%	-0,09	66,18	66,91	66,18	67,04	341K	1.387
16/09/2024	-1,82%	-1,23	66,27	67,70	66,27	67,70	110K	668
13/09/2024	1,69%	1,12	67,50	66,33	65,16	67,98	528K	1.574
12/09/2024	-3,07%	-2,10	66,38	68,49	66,30	68,50	350K	832
11/09/2024	1,84%	1,24	68,48	67,07	66,80	69,00	252K	605
10/09/2024	-1,90%	-1,30	67,24	68,59	67,06	68,59	284K	1.738
09/09/2024	0,79%	0,54	68,54	68,52	67,51	68,55	144K	204
06/09/2024	-0,44%	-0,30	68,00	68,10	67,90	68,10	126K	110
05/09/2024	-1,73%	-1,20	68,30	68,57	67,70	68,69	495K	297
04/09/2024	0,72%	0,50	69,50	68,25	68,25	69,98	364K	841
03/09/2024	-1,40%	-0,98	69,00	69,98	68,49	69,98	194K	538
02/09/2024	-1,02%	-0,72	69,98	68,72	68,72	69,99	80K	147
30/08/2024	0,47%	0,33	70,70	70,15	69,01	70,76	248K	267
29/08/2024	0,69%	0,48	70,37	70,01	68,22	70,37	290K	1.171
28/08/2024	-1,56%	-1,11	69,89	70,08	69,81	70,52	254K	1.097
27/08/2024	0,00%	0,00	71,00	69,71	69,71	71,27	407K	105
26/08/2024	1,87%	1,30	71,00	69,70	69,12	71,00	207K	313
23/08/2024	1,32%	0,91	69,70	68,88	67,69	69,90	396K	2.240
22/08/2024	3,62%	2,40	68,79	66,39	66,38	68,88	907K	1.501
21/08/2024	-0,14%	-0,09	66,39	66,50	65,50	66,78	375K	325
20/08/2024	1,85%	1,21	66,48	65,27	65,00	66,98	97K	361
19/08/2024	-2,47%	-1,65	65,27	66,73	65,27	67,39	96K	399
16/08/2024	1,39%	0,92	66,92	66,06	65,44	67,79	236K	501
15/08/2024	1,55%	1,01	66,00	64,99	64,72	66,09	197K	1.291
14/08/2024	0,45%	0,29	64,99	65,14	64,80	65,69	86K	78
13/08/2024	-1,40%	-0,92	64,70	65,24	64,70	65,98	229K	1.284
12/08/2024	-0,47%	-0,31	65,62	65,62	65,07	65,62	282K	2.025
09/08/2024	-2,01%	-1,35	65,93	67,00	65,60	67,00	94K	161
08/08/2024	2,47%	1,62	67,28	65,01	65,00	67,28	131K	73
07/08/2024	0,29%	0,19	65,66	66,01	65,01	66,01	150K	234
06/08/2024	-1,77%	-1,18	65,47	66,30	65,45	67,00	47K	72
05/08/2024	-0,52%	-0,35	66,65	66,47	65,47	67,12	149K	96
02/08/2024	-2,19%	-1,50	67,00	68,50	64,53	68,50	318K	418
01/08/2024	-0,22%	-0,15	68,50	68,65	66,69	68,65	240K	740
31/07/2024	2,46%	1,65	68,65	67,30	66,78	68,78	233K	1.093
30/07/2024	1,50%	0,99	67,00	66,49	65,79	67,20	384K	709
29/07/2024	-0,23%	-0,15	66,01	67,99	65,34	67,99	322K	1.671
26/07/2024	1,89%	1,23	66,16	64,89	64,42	68,88	308K	768
25/07/2024	0,22%	0,14	64,93	64,20	63,54	65,00	58K	76
24/07/2024	-0,28%	-0,18	64,79	64,81	63,02	64,81	327K	1.967
23/07/2024	1,75%	1,12	64,97	63,61	63,61	65,05	673K	1.477
22/07/2024	1,88%	1,18	63,85	63,40	63,00	64,44	517K	473
19/07/2024	-0,52%	-0,33	62,67	62,81	62,52	63,62	350K	1.963
18/07/2024	0,72%	0,45	63,00	63,21	62,83	63,22	129K	152
17/07/2024	-0,95%	-0,60	62,55	63,15	62,07	63,24	274K	193
16/07/2024	0,98%	0,61	63,15	62,51	62,50	63,22	326K	1.250
15/07/2024	0,27%	0,17	62,54	62,48	62,00	63,52	261K	1.195
12/07/2024	-	-	62,37	62,36	61,81	62,93	502K	256

Date,Open,High,Low,Close,Volume
23-Jan-25,59.01,59.02,56.00,57.01,201170
22-Jan-25,57.20,59.26,57.15,57.15,90710
21-Jan-25,57.07,57.61,57.03,57.17,256682
20-Jan-25,57.63,58.15,57.03,57.10,72141
17-Jan-25,57.04,58.71,57.03,57.62,125133
16-Jan-25,57.04,59.14,57.04,57.04,243613
15-Jan-25,56.89,57.53,56.76,57.03,213504
14-Jan-25,57.54,57.54,56.00,56.89,217095
13-Jan-25,56.51,57.57,56.21,56.91,423265
10-Jan-25,57.14,57.93,56.95,56.95,75409
09-Jan-25,56.90,57.36,56.76,56.76,155167
08-Jan-25,57.48,60.28,57.00,57.00,229827
07-Jan-25,57.48,57.48,57.33,57.48,98567
06-Jan-25,57.50,60.54,57.50,57.51,85590
03-Jan-25,58.31,58.85,57.07,57.23,52615
02-Jan-25,59.45,59.45,58.83,58.90,49987
30-Dec-24,60.32,60.32,60.10,60.10,34575
27-Dec-24,59.80,60.55,59.80,60.36,52412
26-Dec-24,58.21,60.25,58.21,59.45,196766
23-Dec-24,58.71,59.50,57.97,58.70,313122
20-Dec-24,56.06,58.77,56.06,58.71,176591
19-Dec-24,57.84,58.75,56.07,56.08,376784
18-Dec-24,57.90,57.90,57.05,57.44,59101
17-Dec-24,59.29,59.29,57.10,57.90,204855
16-Dec-24,59.73,59.73,57.51,57.68,146380
13-Dec-24,59.91,60.00,58.00,60.00,393074
12-Dec-24,59.01,59.96,57.10,59.96,90940
11-Dec-24,59.88,59.93,58.00,59.22,167727
10-Dec-24,58.78,60.18,57.15,60.18,368821
09-Dec-24,58.51,60.75,57.50,58.87,145233
06-Dec-24,58.50,60.90,58.07,58.50,307991
05-Dec-24,59.55,60.24,57.84,57.85,409302
04-Dec-24,63.13,63.13,57.00,59.49,338440
03-Dec-24,63.41,63.41,61.24,61.50,144488
02-Dec-24,62.43,62.44,61.30,61.47,113479
29-Nov-24,62.85,64.04,62.00,63.04,174585
28-Nov-24,63.81,63.81,62.85,62.85,306518
27-Nov-24,63.58,64.76,63.58,64.14,209244
26-Nov-24,64.98,64.98,63.75,63.89,96925
25-Nov-24,65.04,65.20,64.12,64.61,31317
22-Nov-24,64.00,65.05,63.13,65.04,183644
21-Nov-24,64.01,64.78,63.04,63.05,79342
19-Nov-24,63.50,65.00,63.50,63.57,162047
18-Nov-24,64.99,64.99,63.00,63.69,239566
14-Nov-24,63.72,65.30,63.20,63.70,482068
13-Nov-24,63.98,64.08,63.00,63.87,223092
12-Nov-24,64.57,64.57,63.55,64.29,153237
11-Nov-24,64.60,64.60,63.75,63.85,212498
08-Nov-24,64.27,64.57,64.10,64.56,68995
07-Nov-24,64.02,64.82,63.87,64.58,146870
06-Nov-24,64.52,64.52,63.60,64.02,271820
05-Nov-24,63.80,64.53,63.80,64.52,44193
04-Nov-24,64.05,64.80,63.88,64.18,81458
01-Nov-24,65.40,66.17,63.52,64.80,270208
31-Oct-24,64.97,66.87,64.95,66.79,266612
30-Oct-24,65.02,66.19,63.02,64.99,316902
29-Oct-24,67.00,67.00,65.99,66.00,33548
28-Oct-24,66.00,67.53,65.85,67.37,90007
25-Oct-24,64.23,67.73,64.09,67.55,433822
24-Oct-24,63.83,65.01,63.82,63.82,72897
23-Oct-24,66.10,66.39,63.80,63.83,245786
22-Oct-24,66.63,67.00,65.59,65.60,258667
21-Oct-24,67.59,67.60,65.32,66.60,80674
18-Oct-24,65.40,67.95,65.06,67.59,95333
17-Oct-24,65.18,65.84,64.54,65.00,65234
16-Oct-24,65.01,66.00,65.01,65.91,181070
15-Oct-24,64.63,65.78,64.59,65.75,211424
14-Oct-24,64.79,64.79,63.53,64.32,203743
11-Oct-24,64.75,64.80,64.10,64.80,351384
10-Oct-24,64.49,65.02,64.03,64.79,281037
09-Oct-24,65.79,66.00,64.30,64.43,175332
08-Oct-24,66.43,66.97,65.52,65.52,119761
07-Oct-24,66.29,67.98,65.30,66.19,160862
04-Oct-24,65.10,67.00,65.10,66.30,465401
03-Oct-24,64.26,64.26,63.02,63.03,222523
02-Oct-24,65.48,65.48,63.93,64.97,462820
01-Oct-24,66.00,66.00,64.51,64.85,119688
30-Sep-24,66.83,67.00,64.32,67.00,356392
27-Sep-24,66.48,67.00,65.70,66.83,330092
26-Sep-24,65.50,67.48,65.38,66.99,138767
25-Sep-24,66.99,67.50,65.62,65.62,145135
24-Sep-24,66.50,67.49,66.49,67.20,195572
23-Sep-24,64.80,67.07,64.80,66.50,421661
20-Sep-24,66.51,67.00,64.17,64.80,615356
19-Sep-24,66.27,67.00,65.15,66.98,130775
18-Sep-24,67.30,67.30,65.02,65.10,401326
17-Sep-24,66.91,67.04,66.18,66.18,340973
16-Sep-24,67.70,67.70,66.27,66.27,110239
13-Sep-24,66.33,67.98,65.16,67.50,527739
12-Sep-24,68.49,68.50,66.30,66.38,349656
11-Sep-24,67.07,69.00,66.80,68.48,251566
10-Sep-24,68.59,68.59,67.06,67.24,283984
09-Sep-24,68.52,68.55,67.51,68.54,143665
06-Sep-24,68.10,68.10,67.90,68.00,125912
05-Sep-24,68.57,68.69,67.70,68.30,495423
04-Sep-24,68.25,69.98,68.25,69.50,364261
03-Sep-24,69.98,69.98,68.49,69.00,193700
02-Sep-24,68.72,69.99,68.72,69.98,80305
30-Aug-24,70.15,70.76,69.01,70.70,247931
29-Aug-24,70.01,70.37,68.22,70.37,290070
28-Aug-24,70.08,70.52,69.81,69.89,253732
27-Aug-24,69.71,71.27,69.71,71.00,406646
26-Aug-24,69.70,71.00,69.12,71.00,206778
23-Aug-24,68.88,69.90,67.69,69.70,395881
22-Aug-24,66.39,68.88,66.38,68.79,907017
21-Aug-24,66.50,66.78,65.50,66.39,374876
20-Aug-24,65.27,66.98,65.00,66.48,97326
19-Aug-24,66.73,67.39,65.27,65.27,96249
16-Aug-24,66.06,67.79,65.44,66.92,236474
15-Aug-24,64.99,66.09,64.72,66.00,196962
14-Aug-24,65.14,65.69,64.80,64.99,85851
13-Aug-24,65.24,65.98,64.70,64.70,229246
12-Aug-24,65.62,65.62,65.07,65.62,281554
09-Aug-24,67.00,67.00,65.60,65.93,94098
08-Aug-24,65.01,67.28,65.00,67.28,131304
07-Aug-24,66.01,66.01,65.01,65.66,149826
06-Aug-24,66.30,67.00,65.45,65.47,46673
05-Aug-24,66.47,67.12,65.47,66.65,149104
02-Aug-24,68.50,68.50,64.53,67.00,318033
01-Aug-24,68.65,68.65,66.69,68.50,239549
31-Jul-24,67.30,68.78,66.78,68.65,232741
30-Jul-24,66.49,67.20,65.79,67.00,384252
29-Jul-24,67.99,67.99,65.34,66.01,322411
26-Jul-24,64.89,68.88,64.42,66.16,308332
25-Jul-24,64.20,65.00,63.54,64.93,58469
24-Jul-24,64.81,64.81,63.02,64.79,327255
23-Jul-24,63.61,65.05,63.61,64.97,672736
22-Jul-24,63.40,64.44,63.00,63.85,516750
19-Jul-24,62.81,63.62,62.52,62.67,349774
18-Jul-24,63.21,63.22,62.83,63.00,129168
17-Jul-24,63.15,63.24,62.07,62.55,274158
16-Jul-24,62.51,63.22,62.50,63.15,325942
15-Jul-24,62.48,63.52,62.00,62.54,261033
12-Jul-24,62.36,62.93,61.81,62.37,501666

*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