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
23/10/2026	-0,40%	-0,23	57,99	58,22	57,99	58,22	33K	8
22/10/2026	3,96%	2,22	58,22	56,00	56,00	59,99	177K	14
21/10/2026	-0,18%	-0,10	56,00	55,55	54,92	56,24	411K	1.791
20/10/2026	0,12%	0,07	56,10	55,30	54,91	56,26	105K	40
19/10/2026	-0,60%	-0,34	56,03	56,00	56,00	56,24	142K	15
15/10/2026	0,66%	0,37	56,37	58,98	55,30	58,98	145K	34
14/10/2026	-2,27%	-1,30	56,00	55,52	55,30	56,25	77K	220
13/10/2026	-0,88%	-0,51	57,30	58,98	57,30	60,00	48K	18
09/10/2026	0,03%	0,02	57,81	57,80	57,00	57,81	33K	7
08/10/2026	3,20%	1,79	57,79	56,99	56,55	57,80	37K	35
07/10/2026	0,36%	0,20	56,00	57,48	55,30	58,97	332K	798
06/10/2026	-0,36%	-0,20	55,80	58,00	55,51	58,00	260K	429
05/10/2026	0,92%	0,51	56,00	55,60	55,49	56,00	46K	6
02/10/2026	0,82%	0,45	55,49	55,03	55,03	55,49	23K	15
01/10/2026	-0,20%	-0,11	55,04	53,26	53,26	56,84	508K	70
30/09/2026	-3,87%	-2,22	55,15	57,36	52,01	57,36	232K	1.015
29/09/2026	1,76%	0,99	57,37	56,37	56,37	57,37	160K	11
28/09/2026	-0,21%	-0,12	56,38	56,98	54,78	56,98	212K	31
25/09/2026	0,00%	0,00	56,50	56,49	56,18	56,97	10K	7
24/09/2026	1,99%	1,10	56,50	55,51	55,51	57,00	15K	21
23/09/2026	-2,81%	-1,60	55,40	56,99	54,47	57,00	9K	33
22/09/2026	2,67%	1,48	57,00	55,99	55,80	57,00	84K	82
21/09/2026	-0,16%	-0,09	55,52	55,52	55,51	55,61	47K	21
18/09/2026	-0,70%	-0,39	55,61	55,51	55,51	56,98	337	6
17/09/2026	1,45%	0,80	56,00	56,00	56,00	56,30	7K	9
16/09/2026	-1,43%	-0,80	55,20	54,08	54,08	56,00	53K	52
15/09/2026	2,66%	1,45	56,00	55,96	55,81	58,00	81K	47
14/09/2026	-3,28%	-1,85	54,55	55,14	54,50	55,67	300K	679
11/09/2026	0,00%	0,00	56,40	56,00	55,40	56,51	239K	234
10/09/2026	1,62%	0,90	56,40	55,50	55,30	57,00	599K	18
09/09/2026	1,83%	1,00	55,50	54,99	54,54	55,50	36K	33
08/09/2026	0,91%	0,49	54,50	54,28	54,28	55,50	24K	18
04/09/2026	0,02%	0,01	54,01	54,54	52,14	55,00	516K	2.354
03/09/2026	1,87%	0,99	54,00	53,01	53,00	54,11	159K	169
02/09/2026	-3,62%	-1,99	53,01	55,00	51,11	55,00	230K	1.761
01/09/2026	-1,43%	-0,80	55,00	54,99	54,10	55,00	129K	27
31/08/2026	-0,89%	-0,50	55,80	55,80	55,53	56,25	119K	50
28/08/2026	0,90%	0,50	56,30	55,68	55,00	56,30	5K	12
27/08/2026	-0,32%	-0,18	55,80	56,00	55,80	56,55	198K	45
26/08/2026	1,14%	0,63	55,98	55,02	55,02	55,99	7K	9
25/08/2026	-1,07%	-0,60	55,35	53,77	53,77	55,95	195K	45
24/08/2026	0,27%	0,15	55,95	56,00	55,79	56,00	77K	161
21/08/2026	2,99%	1,62	55,80	54,50	54,50	55,80	52K	43
20/08/2026	0,33%	0,18	54,18	53,99	53,99	55,00	24K	23
19/08/2026	0,00%	0,00	54,00	53,08	53,05	54,21	73K	232
18/08/2026	1,20%	0,64	54,00	54,71	52,00	55,05	65K	67
17/08/2026	-4,71%	-2,64	53,36	55,04	53,36	55,06	25K	30
14/08/2026	6,67%	3,50	56,00	52,51	52,50	56,00	409K	128
13/08/2026	-0,68%	-0,36	52,50	52,51	52,49	53,08	218K	43
12/08/2026	-0,55%	-0,29	52,86	53,15	52,68	53,63	169K	531
11/08/2026	-0,65%	-0,35	53,15	53,52	51,92	53,66	463K	1.402
10/08/2026	-0,39%	-0,21	53,50	53,54	53,33	55,00	136K	85
07/08/2026	-0,52%	-0,28	53,71	54,72	53,45	55,03	396K	1.762
06/08/2026	0,54%	0,29	53,99	53,70	53,70	55,29	128K	769
05/08/2026	0,54%	0,29	53,70	53,48	53,45	54,00	120K	613
04/08/2026	-2,89%	-1,59	53,41	55,00	53,10	55,00	174K	422
03/08/2026	1,42%	0,77	55,00	54,10	53,69	57,98	79K	30
31/07/2026	1,33%	0,71	54,23	53,52	53,06	54,23	183K	991
30/07/2026	0,00%	0,00	53,52	53,30	53,00	53,75	187K	1.004
29/07/2026	-0,65%	-0,35	53,52	53,88	53,51	53,89	75K	987
28/07/2026	-0,83%	-0,45	53,87	54,24	53,58	54,34	66K	1.040
27/07/2026	-0,69%	-0,38	54,32	54,21	53,01	55,95	120K	1.045
24/07/2026	-0,55%	-0,30	54,70	54,42	54,12	54,70	33K	8
23/07/2026	-1,61%	-0,90	55,00	55,45	54,99	55,45	16K	7
22/07/2026	2,57%	1,40	55,90	54,18	54,18	55,90	212K	183
21/07/2026	-1,12%	-0,62	54,50	55,15	54,50	55,15	466K	2.286
20/07/2026	-2,13%	-1,20	55,12	56,30	55,00	56,58	146K	66
17/07/2026	0,00%	0,00	56,32	56,00	55,90	56,32	239K	25
16/07/2026	2,31%	1,27	56,32	55,06	54,75	56,32	385K	99
15/07/2026	-1,13%	-0,63	55,05	55,68	55,00	55,70	181K	63
14/07/2026	0,32%	0,18	55,68	55,67	55,67	57,50	26K	11
13/07/2026	-0,18%	-0,10	55,50	55,59	55,29	55,99	213K	24
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	-	-	65,01	64,12	63,80	67,50	1M	682

Date,Open,High,Low,Close,Volume
23-Oct-26,58.22,58.22,57.99,57.99,32835
22-Oct-26,56.00,59.99,56.00,58.22,177446
21-Oct-26,55.55,56.24,54.92,56.00,410555
20-Oct-26,55.30,56.26,54.91,56.10,104739
19-Oct-26,56.00,56.24,56.00,56.03,142023
15-Oct-26,58.98,58.98,55.30,56.37,145010
14-Oct-26,55.52,56.25,55.30,56.00,77257
13-Oct-26,58.98,60.00,57.30,57.30,48054
09-Oct-26,57.80,57.81,57.00,57.81,32528
08-Oct-26,56.99,57.80,56.55,57.79,37216
07-Oct-26,57.48,58.97,55.30,56.00,331532
06-Oct-26,58.00,58.00,55.51,55.80,259819
05-Oct-26,55.60,56.00,55.49,56.00,46494
02-Oct-26,55.03,55.49,55.03,55.49,22610
01-Oct-26,53.26,56.84,53.26,55.04,507549
30-Sep-26,57.36,57.36,52.01,55.15,232461
29-Sep-26,56.37,57.37,56.37,57.37,160380
28-Sep-26,56.98,56.98,54.78,56.38,211629
25-Sep-26,56.49,56.97,56.18,56.50,9547
24-Sep-26,55.51,57.00,55.51,56.50,14639
23-Sep-26,56.99,57.00,54.47,55.40,8800
22-Sep-26,55.99,57.00,55.80,57.00,84459
21-Sep-26,55.52,55.61,55.51,55.52,46591
18-Sep-26,55.51,56.98,55.51,55.61,337
17-Sep-26,56.00,56.30,56.00,56.00,7301
16-Sep-26,54.08,56.00,54.08,55.20,53386
15-Sep-26,55.96,58.00,55.81,56.00,80517
14-Sep-26,55.14,55.67,54.50,54.55,299755
11-Sep-26,56.00,56.51,55.40,56.40,238723
10-Sep-26,55.50,57.00,55.30,56.40,599445
09-Sep-26,54.99,55.50,54.54,55.50,36031
08-Sep-26,54.28,55.50,54.28,54.50,24493
04-Sep-26,54.54,55.00,52.14,54.01,516485
03-Sep-26,53.01,54.11,53.00,54.00,159473
02-Sep-26,55.00,55.00,51.11,53.01,230308
01-Sep-26,54.99,55.00,54.10,55.00,129347
31-Aug-26,55.80,56.25,55.53,55.80,118908
28-Aug-26,55.68,56.30,55.00,56.30,4734
27-Aug-26,56.00,56.55,55.80,55.80,197777
26-Aug-26,55.02,55.99,55.02,55.98,6665
25-Aug-26,53.77,55.95,53.77,55.35,195073
24-Aug-26,56.00,56.00,55.79,55.95,76614
21-Aug-26,54.50,55.80,54.50,55.80,52162
20-Aug-26,53.99,55.00,53.99,54.18,24275
19-Aug-26,53.08,54.21,53.05,54.00,73421
18-Aug-26,54.71,55.05,52.00,54.00,64662
17-Aug-26,55.04,55.06,53.36,53.36,25079
14-Aug-26,52.51,56.00,52.50,56.00,408556
13-Aug-26,52.51,53.08,52.49,52.50,218054
12-Aug-26,53.15,53.63,52.68,52.86,169296
11-Aug-26,53.52,53.66,51.92,53.15,462980
10-Aug-26,53.54,55.00,53.33,53.50,135958
07-Aug-26,54.72,55.03,53.45,53.71,395881
06-Aug-26,53.70,55.29,53.70,53.99,127693
05-Aug-26,53.48,54.00,53.45,53.70,120318
04-Aug-26,55.00,55.00,53.10,53.41,174438
03-Aug-26,54.10,57.98,53.69,55.00,79215
31-Jul-26,53.52,54.23,53.06,54.23,182907
30-Jul-26,53.30,53.75,53.00,53.52,187375
29-Jul-26,53.88,53.89,53.51,53.52,74895
28-Jul-26,54.24,54.34,53.58,53.87,66180
27-Jul-26,54.21,55.95,53.01,54.32,120021
24-Jul-26,54.42,54.70,54.12,54.70,32768
23-Jul-26,55.45,55.45,54.99,55.00,16445
22-Jul-26,54.18,55.90,54.18,55.90,212416
21-Jul-26,55.15,55.15,54.50,54.50,466211
20-Jul-26,56.30,56.58,55.00,55.12,145795
17-Jul-26,56.00,56.32,55.90,56.32,238521
16-Jul-26,55.06,56.32,54.75,56.32,385224
15-Jul-26,55.68,55.70,55.00,55.05,180791
14-Jul-26,55.67,57.50,55.67,55.68,26193
13-Jul-26,55.59,55.99,55.29,55.50,213159
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

*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