Cotação atual, histórico e gráfico do papel: VERZ34

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 VERZ34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/11/2024	-0,86%	-0,35	40,23	40,96	40,16	40,96	62K	54
18/11/2024	2,40%	0,95	40,58	39,63	39,63	40,78	3M	159
14/11/2024	-0,23%	-0,09	39,63	40,12	39,47	40,12	54K	33
13/11/2024	1,92%	0,75	39,72	38,55	38,55	40,02	104K	99
12/11/2024	0,28%	0,11	38,97	38,91	38,48	39,08	47K	40
11/11/2024	0,15%	0,06	38,86	39,09	38,73	39,52	840K	1.301
08/11/2024	0,54%	0,21	38,80	38,99	38,64	39,35	108K	56

07/11/2024	-1,28%	-0,50	38,59	38,70	38,29	39,09	954K	111
06/11/2024	-0,64%	-0,25	39,09	39,34	38,73	40,19	286K	93
05/11/2024	0,23%	0,09	39,34	40,00	39,34	40,00	21K	46
04/11/2024	-3,11%	-1,26	39,25	40,50	39,25	40,50	1M	128
01/11/2024	-0,83%	-0,34	40,51	40,85	40,32	40,85	190K	1.690
31/10/2024	2,72%	1,08	40,85	39,77	39,57	41,08	1M	93
30/10/2024	-0,23%	-0,09	39,77	40,00	39,60	40,00	38K	54
29/10/2024	0,45%	0,18	39,86	38,88	38,88	39,86	144K	84
28/10/2024	0,28%	0,11	39,68	39,51	39,39	39,68	69K	47
25/10/2024	-0,23%	-0,09	39,57	39,66	39,52	40,00	383K	23
24/10/2024	-2,36%	-0,96	39,66	40,65	39,60	40,65	139K	44
23/10/2024	2,39%	0,95	40,62	39,83	39,52	40,62	305K	102
22/10/2024	-4,36%	-1,81	39,67	40,20	38,96	40,20	250K	100
21/10/2024	-0,88%	-0,37	41,48	41,85	41,40	42,16	254K	76
18/10/2024	1,11%	0,46	41,85	40,56	40,56	41,92	52K	102
17/10/2024	0,32%	0,13	41,39	41,45	41,18	41,63	179K	32
16/10/2024	-0,43%	-0,18	41,26	41,50	41,26	41,71	310K	59
15/10/2024	2,85%	1,15	41,44	40,01	40,01	41,45	177K	243
14/10/2024	0,02%	0,01	40,29	40,40	40,08	40,40	34K	47
11/10/2024	0,85%	0,34	40,28	39,90	39,90	40,50	166K	44
10/10/2024	-1,99%	-0,81	39,94	40,13	39,94	40,68	104K	51
09/10/2024	0,17%	0,07	40,75	39,86	39,86	41,09	81K	53
08/10/2024	1,40%	0,56	40,68	40,53	40,11	40,82	45K	382
07/10/2024	-0,35%	-0,14	40,12	40,05	40,00	40,41	137K	46
04/10/2024	-0,54%	-0,22	40,26	40,89	39,84	40,89	156K	75
03/10/2024	-1,03%	-0,42	40,48	40,91	40,48	41,15	66K	46
02/10/2024	-0,54%	-0,22	40,90	41,11	40,72	41,11	622K	45
01/10/2024	0,76%	0,31	41,12	41,09	40,60	41,12	120K	111
30/09/2024	0,69%	0,28	40,81	40,53	40,53	41,16	124K	969
27/09/2024	0,62%	0,25	40,53	40,54	40,43	40,80	625K	90
26/09/2024	-0,76%	-0,31	40,28	40,48	40,24	40,72	356K	33
25/09/2024	0,22%	0,09	40,59	40,91	40,59	40,91	23K	36
24/09/2024	-0,71%	-0,29	40,50	40,46	40,08	40,80	207K	77
23/09/2024	0,82%	0,33	40,79	41,00	40,62	41,20	95K	56
20/09/2024	1,89%	0,75	40,46	39,71	39,71	40,72	44K	38
19/09/2024	-0,53%	-0,21	39,71	39,12	39,12	39,71	411K	115
18/09/2024	-1,43%	-0,58	39,92	40,91	39,81	40,91	105K	53
17/09/2024	-1,87%	-0,77	40,50	41,69	40,24	41,69	41K	42
16/09/2024	0,49%	0,20	41,27	41,08	40,96	41,36	24K	43
13/09/2024	0,39%	0,16	41,07	40,91	40,76	41,32	66K	41
12/09/2024	-0,17%	-0,07	40,91	41,01	40,91	41,44	73K	43
11/09/2024	0,00%	0,00	40,98	40,85	40,35	41,02	147K	48
10/09/2024	3,56%	1,41	40,98	39,97	39,71	41,16	82K	78
09/09/2024	2,78%	1,07	39,57	38,75	38,44	39,70	57K	294
06/09/2024	0,23%	0,09	38,50	38,10	38,08	38,65	20K	29
05/09/2024	-1,08%	-0,42	38,41	38,84	38,28	38,84	351K	63
04/09/2024	-3,29%	-1,32	38,83	40,42	38,76	40,60	100K	142
03/09/2024	2,92%	1,14	40,15	39,01	38,93	40,33	175K	157
02/09/2024	0,05%	0,02	39,01	38,99	37,24	39,50	38K	69
30/08/2024	0,31%	0,12	38,99	38,87	38,72	39,29	253K	50
29/08/2024	0,99%	0,38	38,87	38,64	38,64	39,00	30K	37
28/08/2024	1,61%	0,61	38,49	38,20	38,16	38,50	51K	42
27/08/2024	0,45%	0,17	37,88	37,85	37,71	38,11	399K	46
26/08/2024	0,03%	0,01	37,71	37,82	37,66	38,14	227K	42
23/08/2024	-1,18%	-0,45	37,70	38,29	37,55	38,29	43K	40
22/08/2024	1,95%	0,73	38,15	37,95	37,70	38,15	98K	32
21/08/2024	0,38%	0,14	37,42	37,28	37,12	37,51	207K	56
20/08/2024	1,19%	0,44	37,28	37,19	36,97	37,52	2M	116
19/08/2024	-0,51%	-0,19	36,84	37,04	36,57	37,04	56K	100
16/08/2024	0,63%	0,23	37,03	36,77	36,40	37,08	94K	51
15/08/2024	-0,78%	-0,29	36,80	37,47	36,55	37,48	144K	61
14/08/2024	-0,11%	-0,04	37,09	37,51	36,87	37,51	6M	289
13/08/2024	0,22%	0,08	37,13	37,43	36,89	37,43	37K	26
12/08/2024	-1,12%	-0,42	37,05	37,85	36,99	37,85	75K	50
09/08/2024	0,00%	0,00	37,47	37,46	36,91	37,47	124K	55
08/08/2024	-0,85%	-0,32	37,47	37,79	37,47	38,26	100K	841
07/08/2024	-0,13%	-0,05	37,79	38,22	37,56	38,22	107K	45
06/08/2024	-0,60%	-0,23	37,84	37,99	37,67	38,15	422K	44
05/08/2024	-2,38%	-0,93	38,07	37,42	37,42	38,88	422K	372
02/08/2024	-0,41%	-0,16	39,00	39,16	38,73	40,00	100K	75
01/08/2024	2,14%	0,82	39,16	38,50	37,95	39,30	104K	76
31/07/2024	1,86%	0,70	38,34	37,07	37,07	38,40	94K	142
30/07/2024	0,00%	0,00	37,64	37,90	37,42	37,90	166K	49
29/07/2024	-0,71%	-0,27	37,64	37,80	37,32	37,80	108K	127
26/07/2024	0,16%	0,06	37,91	37,82	37,48	37,94	72K	42
25/07/2024	0,48%	0,18	37,85	37,66	37,24	38,65	176K	75
24/07/2024	3,60%	1,31	37,67	36,36	36,36	37,67	712K	108
23/07/2024	-0,90%	-0,33	36,36	36,35	36,15	36,60	296K	130
22/07/2024	-5,78%	-2,25	36,69	38,16	35,98	38,16	505K	196
19/07/2024	-0,71%	-0,28	38,94	39,30	38,35	39,30	87K	36
18/07/2024	1,87%	0,72	39,22	38,51	38,51	39,25	96K	46
17/07/2024	2,89%	1,08	38,50	37,95	37,95	38,52	66K	47
16/07/2024	1,00%	0,37	37,42	36,96	36,95	37,77	36K	96
15/07/2024	-1,54%	-0,58	37,05	37,76	37,00	37,80	79K	76
12/07/2024	0,78%	0,29	37,63	37,60	37,47	37,81	72K	54
11/07/2024	0,84%	0,31	37,34	36,96	36,73	37,46	546K	79
10/07/2024	-0,64%	-0,24	37,03	36,86	36,44	37,11	60K	49
09/07/2024	-1,45%	-0,55	37,27	37,06	36,97	37,76	157K	734
08/07/2024	0,59%	0,22	37,82	38,00	37,60	38,60	136K	714
05/07/2024	0,32%	0,12	37,60	37,46	37,46	37,87	225K	61
04/07/2024	-1,94%	-0,74	37,48	39,30	37,37	39,30	28K	41
03/07/2024	-1,67%	-0,65	38,22	38,70	37,96	38,70	59K	42
02/07/2024	-1,27%	-0,50	38,87	39,37	38,64	39,37	103K	77
01/07/2024	2,29%	0,88	39,37	38,49	38,40	39,37	321K	477
28/06/2024	2,64%	0,99	38,49	37,50	37,50	38,64	129K	106
27/06/2024	-0,92%	-0,35	37,50	37,85	37,30	37,85	362K	57
26/06/2024	1,18%	0,44	37,85	37,65	37,36	37,87	303K	210
25/06/2024	1,16%	0,43	37,41	37,00	37,00	37,60	87K	56
24/06/2024	1,43%	0,52	36,98	36,46	36,30	37,00	233K	55
21/06/2024	-0,57%	-0,21	36,46	36,70	36,14	36,70	124K	34
20/06/2024	0,69%	0,25	36,67	36,42	36,01	36,81	97K	322
19/06/2024	0,11%	0,04	36,42	36,83	34,80	37,00	54K	130
18/06/2024	1,93%	0,69	36,38	35,69	35,69	36,38	69K	37
17/06/2024	0,85%	0,30	35,69	35,64	35,18	35,70	77K	30
14/06/2024	-0,67%	-0,24	35,39	35,71	35,29	35,71	638K	42
13/06/2024	-0,50%	-0,18	35,63	35,72	35,45	35,76	113K	52
12/06/2024	-0,80%	-0,29	35,81	36,24	35,49	36,42	59K	41
11/06/2024	0,06%	0,02	36,10	36,15	35,93	36,20	95K	472
10/06/2024	-0,96%	-0,35	36,08	36,44	35,96	36,67	126K	745
07/06/2024	0,66%	0,24	36,43	36,20	35,95	36,43	80K	74
06/06/2024	-0,66%	-0,24	36,19	36,24	36,09	36,63	41K	29
05/06/2024	0,22%	0,08	36,43	36,69	36,31	36,70	57K	63
04/06/2024	1,56%	0,56	36,35	35,87	35,79	36,60	82K	57
03/06/2024	-0,58%	-0,21	35,79	36,08	35,61	36,16	475K	443
31/05/2024	5,94%	2,02	36,00	34,84	34,84	36,00	222K	67
29/05/2024	0,59%	0,20	33,98	33,87	33,83	34,04	66K	29
28/05/2024	-0,76%	-0,26	33,78	34,04	33,75	34,04	36K	56
27/05/2024	-0,41%	-0,14	34,04	34,18	34,00	34,29	60K	34
24/05/2024	0,92%	0,31	34,18	33,56	33,56	34,38	83K	73
23/05/2024	-0,99%	-0,34	33,87	34,21	33,66	34,21	192K	37
22/05/2024	1,27%	0,43	34,21	33,36	33,36	34,44	93K	43
21/05/2024	-0,53%	-0,18	33,78	33,96	33,35	33,96	45K	36
20/05/2024	-0,50%	-0,17	33,96	34,26	33,96	34,35	458K	65
17/05/2024	-0,87%	-0,30	34,13	34,47	33,93	34,47	88K	60
16/05/2024	-1,01%	-0,35	34,43	34,78	34,30	34,78	113K	198
15/05/2024	0,93%	0,32	34,78	34,73	34,59	35,11	103K	51
14/05/2024	-	-	34,46	34,60	34,46	34,75	143K	56

Date,Open,High,Low,Close,Volume
19-Nov-24,40.96,40.96,40.16,40.23,62037
18-Nov-24,39.63,40.78,39.63,40.58,3043105
14-Nov-24,40.12,40.12,39.47,39.63,54423
13-Nov-24,38.55,40.02,38.55,39.72,104298
12-Nov-24,38.91,39.08,38.48,38.97,47015
11-Nov-24,39.09,39.52,38.73,38.86,840122
08-Nov-24,38.99,39.35,38.64,38.80,108262
07-Nov-24,38.70,39.09,38.29,38.59,953853
06-Nov-24,39.34,40.19,38.73,39.09,286111
05-Nov-24,40.00,40.00,39.34,39.34,21040
04-Nov-24,40.50,40.50,39.25,39.25,1196597
01-Nov-24,40.85,40.85,40.32,40.51,189737
31-Oct-24,39.77,41.08,39.57,40.85,1452546
30-Oct-24,40.00,40.00,39.60,39.77,38151
29-Oct-24,38.88,39.86,38.88,39.86,143879
28-Oct-24,39.51,39.68,39.39,39.68,69167
25-Oct-24,39.66,40.00,39.52,39.57,383178
24-Oct-24,40.65,40.65,39.60,39.66,139163
23-Oct-24,39.83,40.62,39.52,40.62,305094
22-Oct-24,40.20,40.20,38.96,39.67,249545
21-Oct-24,41.85,42.16,41.40,41.48,254312
18-Oct-24,40.56,41.92,40.56,41.85,52325
17-Oct-24,41.45,41.63,41.18,41.39,178576
16-Oct-24,41.50,41.71,41.26,41.26,309617
15-Oct-24,40.01,41.45,40.01,41.44,177231
14-Oct-24,40.40,40.40,40.08,40.29,34204
11-Oct-24,39.90,40.50,39.90,40.28,165988
10-Oct-24,40.13,40.68,39.94,39.94,104102
09-Oct-24,39.86,41.09,39.86,40.75,81194
08-Oct-24,40.53,40.82,40.11,40.68,45453
07-Oct-24,40.05,40.41,40.00,40.12,137143
04-Oct-24,40.89,40.89,39.84,40.26,155607
03-Oct-24,40.91,41.15,40.48,40.48,65535
02-Oct-24,41.11,41.11,40.72,40.90,621691
01-Oct-24,41.09,41.12,40.60,41.12,119975
30-Sep-24,40.53,41.16,40.53,40.81,124419
27-Sep-24,40.54,40.80,40.43,40.53,624995
26-Sep-24,40.48,40.72,40.24,40.28,356128
25-Sep-24,40.91,40.91,40.59,40.59,23498
24-Sep-24,40.46,40.80,40.08,40.50,207465
23-Sep-24,41.00,41.20,40.62,40.79,95008
20-Sep-24,39.71,40.72,39.71,40.46,44202
19-Sep-24,39.12,39.71,39.12,39.71,410868
18-Sep-24,40.91,40.91,39.81,39.92,104637
17-Sep-24,41.69,41.69,40.24,40.50,41406
16-Sep-24,41.08,41.36,40.96,41.27,24101
13-Sep-24,40.91,41.32,40.76,41.07,66173
12-Sep-24,41.01,41.44,40.91,40.91,72978
11-Sep-24,40.85,41.02,40.35,40.98,147210
10-Sep-24,39.97,41.16,39.71,40.98,81925
09-Sep-24,38.75,39.70,38.44,39.57,57343
06-Sep-24,38.10,38.65,38.08,38.50,20461
05-Sep-24,38.84,38.84,38.28,38.41,350886
04-Sep-24,40.42,40.60,38.76,38.83,99880
03-Sep-24,39.01,40.33,38.93,40.15,174857
02-Sep-24,38.99,39.50,37.24,39.01,38285
30-Aug-24,38.87,39.29,38.72,38.99,253076
29-Aug-24,38.64,39.00,38.64,38.87,30075
28-Aug-24,38.20,38.50,38.16,38.49,50977
27-Aug-24,37.85,38.11,37.71,37.88,398975
26-Aug-24,37.82,38.14,37.66,37.71,226605
23-Aug-24,38.29,38.29,37.55,37.70,43131
22-Aug-24,37.95,38.15,37.70,38.15,98293
21-Aug-24,37.28,37.51,37.12,37.42,206587
20-Aug-24,37.19,37.52,36.97,37.28,2109854
19-Aug-24,37.04,37.04,36.57,36.84,55584
16-Aug-24,36.77,37.08,36.40,37.03,93587
15-Aug-24,37.47,37.48,36.55,36.80,143805
14-Aug-24,37.51,37.51,36.87,37.09,5773859
13-Aug-24,37.43,37.43,36.89,37.13,36726
12-Aug-24,37.85,37.85,36.99,37.05,75231
09-Aug-24,37.46,37.47,36.91,37.47,124059
08-Aug-24,37.79,38.26,37.47,37.47,99577
07-Aug-24,38.22,38.22,37.56,37.79,106763
06-Aug-24,37.99,38.15,37.67,37.84,422052
05-Aug-24,37.42,38.88,37.42,38.07,422409
02-Aug-24,39.16,40.00,38.73,39.00,99757
01-Aug-24,38.50,39.30,37.95,39.16,104169
31-Jul-24,37.07,38.40,37.07,38.34,94476
30-Jul-24,37.90,37.90,37.42,37.64,165859
29-Jul-24,37.80,37.80,37.32,37.64,107651
26-Jul-24,37.82,37.94,37.48,37.91,72486
25-Jul-24,37.66,38.65,37.24,37.85,175871
24-Jul-24,36.36,37.67,36.36,37.67,711749
23-Jul-24,36.35,36.60,36.15,36.36,295534
22-Jul-24,38.16,38.16,35.98,36.69,504510
19-Jul-24,39.30,39.30,38.35,38.94,87164
18-Jul-24,38.51,39.25,38.51,39.22,96229
17-Jul-24,37.95,38.52,37.95,38.50,66276
16-Jul-24,36.96,37.77,36.95,37.42,35883
15-Jul-24,37.76,37.80,37.00,37.05,79459
12-Jul-24,37.60,37.81,37.47,37.63,72256
11-Jul-24,36.96,37.46,36.73,37.34,546497
10-Jul-24,36.86,37.11,36.44,37.03,59792
09-Jul-24,37.06,37.76,36.97,37.27,156934
08-Jul-24,38.00,38.60,37.60,37.82,136266
05-Jul-24,37.46,37.87,37.46,37.60,224519
04-Jul-24,39.30,39.30,37.37,37.48,28215
03-Jul-24,38.70,38.70,37.96,38.22,59211
02-Jul-24,39.37,39.37,38.64,38.87,102920
01-Jul-24,38.49,39.37,38.40,39.37,321369
28-Jun-24,37.50,38.64,37.50,38.49,128998
27-Jun-24,37.85,37.85,37.30,37.50,361665
26-Jun-24,37.65,37.87,37.36,37.85,303345
25-Jun-24,37.00,37.60,37.00,37.41,86866
24-Jun-24,36.46,37.00,36.30,36.98,233335
21-Jun-24,36.70,36.70,36.14,36.46,124140
20-Jun-24,36.42,36.81,36.01,36.67,97116
19-Jun-24,36.83,37.00,34.80,36.42,53770
18-Jun-24,35.69,36.38,35.69,36.38,68565
17-Jun-24,35.64,35.70,35.18,35.69,76799
14-Jun-24,35.71,35.71,35.29,35.39,638326
13-Jun-24,35.72,35.76,35.45,35.63,112822
12-Jun-24,36.24,36.42,35.49,35.81,58579
11-Jun-24,36.15,36.20,35.93,36.10,95247
10-Jun-24,36.44,36.67,35.96,36.08,125635
07-Jun-24,36.20,36.43,35.95,36.43,79709
06-Jun-24,36.24,36.63,36.09,36.19,40797
05-Jun-24,36.69,36.70,36.31,36.43,57354
04-Jun-24,35.87,36.60,35.79,36.35,81941
03-Jun-24,36.08,36.16,35.61,35.79,474810
31-May-24,34.84,36.00,34.84,36.00,221617
29-May-24,33.87,34.04,33.83,33.98,66016
28-May-24,34.04,34.04,33.75,33.78,36105
27-May-24,34.18,34.29,34.00,34.04,59882
24-May-24,33.56,34.38,33.56,34.18,83349
23-May-24,34.21,34.21,33.66,33.87,191550
22-May-24,33.36,34.44,33.36,34.21,92939
21-May-24,33.96,33.96,33.35,33.78,45106
20-May-24,34.26,34.35,33.96,33.96,458179
17-May-24,34.47,34.47,33.93,34.13,88467
16-May-24,34.78,34.78,34.30,34.43,112753
15-May-24,34.73,35.11,34.59,34.78,103029
14-May-24,34.60,34.75,34.46,34.46,142610

*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: VERZ34