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
17/04/2024	-0,22%	-0,16	71,19	71,11	71,00	71,40	147K	112
16/04/2024	-0,21%	-0,15	71,35	71,53	71,09	71,53	333K	83
15/04/2024	-0,87%	-0,63	71,50	72,50	71,50	72,50	625K	2.361
12/04/2024	-0,59%	-0,43	72,13	72,56	72,12	72,59	320K	497
11/04/2024	-0,26%	-0,19	72,56	72,59	72,13	72,60	119K	224
10/04/2024	0,14%	0,10	72,75	72,78	72,12	72,78	192K	760
09/04/2024	-0,41%	-0,30	72,65	72,95	72,00	72,95	338K	124
08/04/2024	0,62%	0,45	72,95	72,50	72,05	73,01	146K	92
05/04/2024	0,42%	0,30	72,50	72,20	72,03	72,78	429K	762
04/04/2024	0,19%	0,14	72,20	72,08	72,02	72,76	98K	301
03/04/2024	-0,61%	-0,44	72,06	72,75	72,06	73,40	476K	110

02/04/2024	0,55%	0,40	72,50	72,10	71,70	72,80	449K	192
01/04/2024	-1,44%	-1,05	72,10	72,45	72,07	72,94	398K	604
28/03/2024	0,21%	0,15	73,15	72,99	72,68	73,42	334K	262
27/03/2024	0,11%	0,08	73,00	72,80	72,11	73,45	640K	386
26/03/2024	2,56%	1,82	72,92	71,22	71,21	73,00	727K	779
25/03/2024	-1,02%	-0,73	71,10	71,83	70,55	71,83	488K	1.809
22/03/2024	0,63%	0,45	71,83	71,43	71,24	71,87	109K	188
21/03/2024	-0,31%	-0,22	71,38	71,59	71,26	71,59	196K	1.066
20/03/2024	0,06%	0,04	71,60	71,56	71,20	71,60	252K	516
19/03/2024	0,31%	0,22	71,56	71,34	71,25	71,58	441K	455
18/03/2024	-0,18%	-0,13	71,34	71,47	71,29	71,60	484K	758
15/03/2024	-0,04%	-0,03	71,47	71,60	71,41	71,70	114K	376
14/03/2024	-0,25%	-0,18	71,50	71,18	71,10	71,70	238K	212
13/03/2024	0,53%	0,38	71,68	71,39	71,00	71,70	417K	2.073
12/03/2024	-0,64%	-0,46	71,30	71,75	71,22	71,75	232K	2.182
11/03/2024	0,43%	0,31	71,76	71,45	70,92	71,89	740K	2.764
08/03/2024	-0,31%	-0,22	71,45	72,00	70,80	72,00	441K	570
07/03/2024	0,36%	0,26	71,67	71,35	71,35	72,00	282K	272
06/03/2024	-0,29%	-0,21	71,41	71,75	71,35	72,00	432K	1.511
05/03/2024	0,18%	0,13	71,62	71,53	71,00	71,93	259K	108
04/03/2024	-0,64%	-0,46	71,49	72,10	71,15	72,10	180K	260
01/03/2024	-0,04%	-0,03	71,95	71,28	70,90	72,20	265K	522
29/02/2024	0,64%	0,46	71,98	71,69	71,52	72,22	340K	126
28/02/2024	0,65%	0,46	71,52	71,20	71,15	71,70	373K	195
27/02/2024	-0,34%	-0,24	71,06	71,19	71,03	71,59	196K	1.298
26/02/2024	0,13%	0,09	71,30	71,49	71,03	71,50	138K	619
23/02/2024	-0,34%	-0,24	71,21	71,45	71,09	71,74	401K	1.243
22/02/2024	0,42%	0,30	71,45	71,45	71,09	72,00	263K	164
21/02/2024	-0,42%	-0,30	71,15	71,45	70,70	71,45	114K	186
20/02/2024	1,20%	0,85	71,45	70,59	70,48	71,51	723K	487
19/02/2024	0,09%	0,06	70,60	70,55	70,50	71,19	180K	301
16/02/2024	-1,12%	-0,80	70,54	71,34	70,48	71,34	117K	364
15/02/2024	0,58%	0,41	71,34	71,10	70,11	71,40	299K	1.568
14/02/2024	-0,45%	-0,32	70,93	71,10	70,41	71,10	161K	89
09/02/2024	1,35%	0,95	71,25	70,32	70,01	71,50	124K	81
08/02/2024	-0,83%	-0,59	70,30	71,09	70,29	71,23	135K	90
07/02/2024	0,16%	0,11	70,89	70,88	70,30	71,00	114K	278
06/02/2024	0,83%	0,58	70,78	70,34	70,34	71,00	72K	100
05/02/2024	-0,51%	-0,36	70,20	70,61	70,11	71,00	136K	564
02/02/2024	0,57%	0,40	70,56	71,54	69,62	71,54	142K	329
01/02/2024	-1,18%	-0,84	70,16	70,30	69,12	71,30	195K	300
31/01/2024	-0,62%	-0,44	71,00	71,44	71,00	71,70	474K	393
30/01/2024	0,61%	0,43	71,44	70,93	70,93	71,78	116K	101
29/01/2024	0,40%	0,28	71,01	71,00	70,92	71,49	232K	139
26/01/2024	-0,66%	-0,47	70,73	71,20	70,60	71,63	482K	512
25/01/2024	0,78%	0,55	71,20	70,66	70,60	71,76	271K	168
24/01/2024	0,27%	0,19	70,65	70,46	70,22	71,87	302K	1.170
23/01/2024	-1,96%	-1,41	70,46	71,86	70,04	71,87	323K	2.386
22/01/2024	1,21%	0,86	71,87	71,02	70,60	72,80	288K	283
19/01/2024	1,52%	1,06	71,01	69,95	69,67	71,36	208K	294
18/01/2024	0,97%	0,67	69,95	69,39	69,38	69,95	276K	165
17/01/2024	0,41%	0,28	69,28	69,50	69,10	69,50	169K	83
16/01/2024	0,61%	0,42	69,00	69,09	68,98	69,48	375K	261
15/01/2024	0,50%	0,34	68,58	68,59	67,99	69,49	302K	170
12/01/2024	0,44%	0,30	68,24	67,95	67,87	68,39	152K	85
11/01/2024	0,16%	0,11	67,94	68,07	67,87	68,41	144K	424
10/01/2024	-0,13%	-0,09	67,83	67,90	67,82	68,57	260K	1.554
09/01/2024	-0,26%	-0,18	67,92	67,92	67,92	68,39	100K	277
08/01/2024	0,07%	0,05	68,10	68,05	67,89	68,44	164K	236
05/01/2024	0,59%	0,40	68,05	67,46	67,46	68,44	284K	308
04/01/2024	0,65%	0,44	67,65	67,21	67,10	67,95	325K	216
03/01/2024	0,03%	0,02	67,21	67,20	66,75	67,45	395K	214
02/01/2024	-0,56%	-0,38	67,19	67,55	66,47	67,58	325K	298
28/12/2023	1,08%	0,72	67,57	67,02	66,85	68,43	168K	1.122
27/12/2023	-0,48%	-0,32	66,85	67,27	66,85	67,94	408K	1.406
26/12/2023	0,09%	0,06	67,17	66,61	66,42	67,99	402K	1.370
22/12/2023	-0,06%	-0,04	67,11	67,15	66,31	67,42	587K	1.336
21/12/2023	-1,21%	-0,82	67,15	67,22	67,00	67,80	211K	492
20/12/2023	0,86%	0,58	67,97	67,50	66,00	68,00	382K	217
19/12/2023	0,75%	0,50	67,39	66,89	66,89	67,52	92K	239
18/12/2023	0,13%	0,09	66,89	66,79	65,12	67,78	242K	624
15/12/2023	0,18%	0,12	66,80	66,70	66,00	66,90	271K	221
14/12/2023	0,65%	0,43	66,68	66,26	64,40	66,97	469K	915
13/12/2023	0,29%	0,19	66,25	66,00	65,70	66,75	294K	243
12/12/2023	-2,55%	-1,73	66,06	67,79	65,81	67,79	382K	381
11/12/2023	-0,78%	-0,53	67,79	69,31	66,99	69,31	442K	1.362
08/12/2023	-0,34%	-0,23	68,32	68,55	68,00	69,01	173K	295
07/12/2023	-1,64%	-1,14	68,55	69,00	68,45	69,53	177K	253
06/12/2023	0,42%	0,29	69,69	69,78	69,33	71,00	168K	139
05/12/2023	-0,74%	-0,52	69,40	70,02	69,28	70,29	79K	78
04/12/2023	0,17%	0,12	69,92	69,33	69,29	70,02	96K	444
01/12/2023	1,42%	0,98	69,80	68,36	68,36	70,35	254K	624
30/11/2023	0,47%	0,32	68,82	68,50	68,11	69,98	418K	454
29/11/2023	-0,58%	-0,40	68,50	68,90	67,76	68,90	510K	1.765
28/11/2023	-0,30%	-0,21	68,90	69,11	68,53	69,53	395K	3.051
27/11/2023	-1,26%	-0,88	69,11	70,00	69,06	70,01	348K	2.077
24/11/2023	-0,58%	-0,41	69,99	70,40	69,80	71,00	566K	3.317
23/11/2023	0,28%	0,20	70,40	70,21	69,93	70,71	462K	927
22/11/2023	-1,50%	-1,07	70,20	71,80	70,10	71,82	273K	1.684
21/11/2023	-0,74%	-0,53	71,27	71,76	71,00	71,77	113K	317
20/11/2023	2,28%	1,60	71,80	70,65	70,20	71,82	162K	225
17/11/2023	-1,04%	-0,74	70,20	70,98	70,17	71,98	149K	451
16/11/2023	-0,31%	-0,22	70,94	70,31	70,31	71,83	173K	178
14/11/2023	1,30%	0,91	71,16	70,82	70,14	71,16	170K	373
13/11/2023	-1,06%	-0,75	70,25	71,00	70,10	71,83	279K	363
10/11/2023	0,71%	0,50	71,00	70,52	70,50	71,88	129K	941
09/11/2023	-0,66%	-0,47	70,50	71,12	70,14	71,69	263K	457
08/11/2023	-0,49%	-0,35	70,97	71,88	70,66	71,88	223K	445
07/11/2023	0,44%	0,31	71,32	72,00	70,80	72,13	101K	115
06/11/2023	-1,10%	-0,79	71,01	71,80	70,80	72,00	393K	752
03/11/2023	-0,95%	-0,69	71,80	72,49	70,73	72,49	99K	273
01/11/2023	-0,63%	-0,46	72,49	72,45	70,52	73,00	97K	110
31/10/2023	0,83%	0,60	72,95	72,15	72,15	73,00	152K	390
30/10/2023	-1,07%	-0,78	72,35	73,41	72,15	73,41	226K	1.092
27/10/2023	-0,48%	-0,35	73,13	73,48	71,71	74,20	312K	316
26/10/2023	-0,84%	-0,62	73,48	74,07	73,48	74,07	71K	635
25/10/2023	-0,27%	-0,20	74,10	73,99	72,55	74,32	152K	576
24/10/2023	-0,11%	-0,08	74,30	73,55	72,78	74,47	379K	589
23/10/2023	0,73%	0,54	74,38	74,45	73,01	74,99	299K	413
20/10/2023	-1,09%	-0,81	73,84	74,60	73,55	74,99	275K	806
19/10/2023	1,15%	0,85	74,65	73,80	73,03	74,66	73K	433
18/10/2023	-0,61%	-0,45	73,80	74,23	73,52	74,23	58K	170
17/10/2023	1,28%	0,94	74,25	73,60	72,66	74,28	102K	483
16/10/2023	-0,91%	-0,67	73,31	73,98	72,25	73,99	368K	602
13/10/2023	1,19%	0,87	73,98	73,36	73,10	74,17	48K	207
11/10/2023	-3,10%	-2,34	73,11	75,09	72,74	75,15	339K	803
10/10/2023	3,00%	2,20	75,45	73,25	73,25	75,50	269K	1.566
09/10/2023	-1,03%	-0,76	73,25	74,04	72,73	74,04	146K	111
06/10/2023	-0,79%	-0,59	74,01	74,61	74,01	74,75	94K	172
05/10/2023	0,81%	0,60	74,60	73,99	73,45	74,85	154K	1.042
04/10/2023	1,37%	1,00	74,00	73,00	72,90	74,43	170K	891
03/10/2023	-1,92%	-1,43	73,00	74,39	72,58	74,39	329K	652
02/10/2023	-	-	74,43	75,76	73,22	75,76	89K	164

Date,Open,High,Low,Close,Volume
17-Apr-24,71.11,71.40,71.00,71.19,147329
16-Apr-24,71.53,71.53,71.09,71.35,333441
15-Apr-24,72.50,72.50,71.50,71.50,624815
12-Apr-24,72.56,72.59,72.12,72.13,320447
11-Apr-24,72.59,72.60,72.13,72.56,118945
10-Apr-24,72.78,72.78,72.12,72.75,192226
09-Apr-24,72.95,72.95,72.00,72.65,338042
08-Apr-24,72.50,73.01,72.05,72.95,146146
05-Apr-24,72.20,72.78,72.03,72.50,429023
04-Apr-24,72.08,72.76,72.02,72.20,98048
03-Apr-24,72.75,73.40,72.06,72.06,475552
02-Apr-24,72.10,72.80,71.70,72.50,449267
01-Apr-24,72.45,72.94,72.07,72.10,397542
28-Mar-24,72.99,73.42,72.68,73.15,334134
27-Mar-24,72.80,73.45,72.11,73.00,640269
26-Mar-24,71.22,73.00,71.21,72.92,727321
25-Mar-24,71.83,71.83,70.55,71.10,488210
22-Mar-24,71.43,71.87,71.24,71.83,108903
21-Mar-24,71.59,71.59,71.26,71.38,195689
20-Mar-24,71.56,71.60,71.20,71.60,251992
19-Mar-24,71.34,71.58,71.25,71.56,441378
18-Mar-24,71.47,71.60,71.29,71.34,484095
15-Mar-24,71.60,71.70,71.41,71.47,113844
14-Mar-24,71.18,71.70,71.10,71.50,237797
13-Mar-24,71.39,71.70,71.00,71.68,417073
12-Mar-24,71.75,71.75,71.22,71.30,231943
11-Mar-24,71.45,71.89,70.92,71.76,740460
08-Mar-24,72.00,72.00,70.80,71.45,440845
07-Mar-24,71.35,72.00,71.35,71.67,281589
06-Mar-24,71.75,72.00,71.35,71.41,431681
05-Mar-24,71.53,71.93,71.00,71.62,259080
04-Mar-24,72.10,72.10,71.15,71.49,180330
01-Mar-24,71.28,72.20,70.90,71.95,265393
29-Feb-24,71.69,72.22,71.52,71.98,339811
28-Feb-24,71.20,71.70,71.15,71.52,372623
27-Feb-24,71.19,71.59,71.03,71.06,196055
26-Feb-24,71.49,71.50,71.03,71.30,137868
23-Feb-24,71.45,71.74,71.09,71.21,400930
22-Feb-24,71.45,72.00,71.09,71.45,263160
21-Feb-24,71.45,71.45,70.70,71.15,114188
20-Feb-24,70.59,71.51,70.48,71.45,722732
19-Feb-24,70.55,71.19,70.50,70.60,180050
16-Feb-24,71.34,71.34,70.48,70.54,117277
15-Feb-24,71.10,71.40,70.11,71.34,298842
14-Feb-24,71.10,71.10,70.41,70.93,161042
09-Feb-24,70.32,71.50,70.01,71.25,124348
08-Feb-24,71.09,71.23,70.29,70.30,134546
07-Feb-24,70.88,71.00,70.30,70.89,114432
06-Feb-24,70.34,71.00,70.34,70.78,72414
05-Feb-24,70.61,71.00,70.11,70.20,135699
02-Feb-24,71.54,71.54,69.62,70.56,142242
01-Feb-24,70.30,71.30,69.12,70.16,195145
31-Jan-24,71.44,71.70,71.00,71.00,473615
30-Jan-24,70.93,71.78,70.93,71.44,116337
29-Jan-24,71.00,71.49,70.92,71.01,232018
26-Jan-24,71.20,71.63,70.60,70.73,482113
25-Jan-24,70.66,71.76,70.60,71.20,270700
24-Jan-24,70.46,71.87,70.22,70.65,302409
23-Jan-24,71.86,71.87,70.04,70.46,323359
22-Jan-24,71.02,72.80,70.60,71.87,287646
19-Jan-24,69.95,71.36,69.67,71.01,207816
18-Jan-24,69.39,69.95,69.38,69.95,275901
17-Jan-24,69.50,69.50,69.10,69.28,169317
16-Jan-24,69.09,69.48,68.98,69.00,375029
15-Jan-24,68.59,69.49,67.99,68.58,302074
12-Jan-24,67.95,68.39,67.87,68.24,152400
11-Jan-24,68.07,68.41,67.87,67.94,144347
10-Jan-24,67.90,68.57,67.82,67.83,259670
09-Jan-24,67.92,68.39,67.92,67.92,99733
08-Jan-24,68.05,68.44,67.89,68.10,163504
05-Jan-24,67.46,68.44,67.46,68.05,284307
04-Jan-24,67.21,67.95,67.10,67.65,324887
03-Jan-24,67.20,67.45,66.75,67.21,395328
02-Jan-24,67.55,67.58,66.47,67.19,325151
28-Dec-23,67.02,68.43,66.85,67.57,167666
27-Dec-23,67.27,67.94,66.85,66.85,408221
26-Dec-23,66.61,67.99,66.42,67.17,402134
22-Dec-23,67.15,67.42,66.31,67.11,587131
21-Dec-23,67.22,67.80,67.00,67.15,210731
20-Dec-23,67.50,68.00,66.00,67.97,382075
19-Dec-23,66.89,67.52,66.89,67.39,92435
18-Dec-23,66.79,67.78,65.12,66.89,242361
15-Dec-23,66.70,66.90,66.00,66.80,271218
14-Dec-23,66.26,66.97,64.40,66.68,469287
13-Dec-23,66.00,66.75,65.70,66.25,294156
12-Dec-23,67.79,67.79,65.81,66.06,382365
11-Dec-23,69.31,69.31,66.99,67.79,442327
08-Dec-23,68.55,69.01,68.00,68.32,173450
07-Dec-23,69.00,69.53,68.45,68.55,177068
06-Dec-23,69.78,71.00,69.33,69.69,168261
05-Dec-23,70.02,70.29,69.28,69.40,78973
04-Dec-23,69.33,70.02,69.29,69.92,95704
01-Dec-23,68.36,70.35,68.36,69.80,254358
30-Nov-23,68.50,69.98,68.11,68.82,417846
29-Nov-23,68.90,68.90,67.76,68.50,509777
28-Nov-23,69.11,69.53,68.53,68.90,395368
27-Nov-23,70.00,70.01,69.06,69.11,348488
24-Nov-23,70.40,71.00,69.80,69.99,566174
23-Nov-23,70.21,70.71,69.93,70.40,462320
22-Nov-23,71.80,71.82,70.10,70.20,272825
21-Nov-23,71.76,71.77,71.00,71.27,112662
20-Nov-23,70.65,71.82,70.20,71.80,162029
17-Nov-23,70.98,71.98,70.17,70.20,148866
16-Nov-23,70.31,71.83,70.31,70.94,173418
14-Nov-23,70.82,71.16,70.14,71.16,169621
13-Nov-23,71.00,71.83,70.10,70.25,279198
10-Nov-23,70.52,71.88,70.50,71.00,129333
09-Nov-23,71.12,71.69,70.14,70.50,263163
08-Nov-23,71.88,71.88,70.66,70.97,222670
07-Nov-23,72.00,72.13,70.80,71.32,100856
06-Nov-23,71.80,72.00,70.80,71.01,392548
03-Nov-23,72.49,72.49,70.73,71.80,99274
01-Nov-23,72.45,73.00,70.52,72.49,96738
31-Oct-23,72.15,73.00,72.15,72.95,151898
30-Oct-23,73.41,73.41,72.15,72.35,225634
27-Oct-23,73.48,74.20,71.71,73.13,312173
26-Oct-23,74.07,74.07,73.48,73.48,71340
25-Oct-23,73.99,74.32,72.55,74.10,151613
24-Oct-23,73.55,74.47,72.78,74.30,378759
23-Oct-23,74.45,74.99,73.01,74.38,299255
20-Oct-23,74.60,74.99,73.55,73.84,274609
19-Oct-23,73.80,74.66,73.03,74.65,73017
18-Oct-23,74.23,74.23,73.52,73.80,58201
17-Oct-23,73.60,74.28,72.66,74.25,101761
16-Oct-23,73.98,73.99,72.25,73.31,368011
13-Oct-23,73.36,74.17,73.10,73.98,47731
11-Oct-23,75.09,75.15,72.74,73.11,338536
10-Oct-23,73.25,75.50,73.25,75.45,269391
09-Oct-23,74.04,74.04,72.73,73.25,146182
06-Oct-23,74.61,74.75,74.01,74.01,94057
05-Oct-23,73.99,74.85,73.45,74.60,153895
04-Oct-23,73.00,74.43,72.90,74.00,170323
03-Oct-23,74.39,74.39,72.58,73.00,329130
02-Oct-23,75.76,75.76,73.22,74.43,89020

*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