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
23/04/2024	1,77%	0,59	33,96	33,37	33,36	34,25	317K	114
22/04/2024	-4,74%	-1,66	33,37	35,19	33,28	36,16	211K	99
19/04/2024	0,23%	0,08	35,03	34,25	34,25	35,16	131K	49
18/04/2024	0,40%	0,14	34,95	34,81	34,78	35,05	161K	88
17/04/2024	-0,23%	-0,08	34,81	34,19	34,19	34,96	97K	46
16/04/2024	1,22%	0,42	34,89	34,86	34,74	35,10	166K	60
15/04/2024	1,50%	0,51	34,47	34,16	34,16	34,78	211K	69
12/04/2024	-0,44%	-0,15	33,96	34,22	33,87	34,37	70K	56
11/04/2024	-0,73%	-0,25	34,11	34,35	33,96	34,35	195K	280
10/04/2024	0,91%	0,31	34,36	34,05	33,84	34,36	100K	48
09/04/2024	-3,27%	-1,15	34,05	35,28	33,84	35,28	255K	114

08/04/2024	-1,46%	-0,52	35,20	35,72	35,05	35,72	674K	2.014
05/04/2024	-0,39%	-0,14	35,72	35,76	34,98	35,76	283K	67
04/04/2024	-0,28%	-0,10	35,86	35,90	35,60	36,34	633K	150
03/04/2024	0,45%	0,16	35,96	36,04	35,86	36,26	748K	39
02/04/2024	0,73%	0,26	35,80	35,54	35,48	35,97	46K	91
01/04/2024	1,02%	0,36	35,54	35,18	34,93	35,60	61K	65
28/03/2024	2,24%	0,77	35,18	34,70	34,62	35,19	129K	75
27/03/2024	1,44%	0,49	34,41	33,99	33,99	34,68	53K	43
26/03/2024	0,12%	0,04	33,92	33,20	33,20	34,05	53K	38
25/03/2024	0,53%	0,18	33,88	33,70	33,51	33,92	56K	62
22/03/2024	0,33%	0,11	33,70	33,59	33,36	33,90	78K	29
21/03/2024	1,33%	0,44	33,59	33,15	33,09	33,69	50K	804
20/03/2024	-0,99%	-0,33	33,15	33,44	33,09	33,66	57K	474
19/03/2024	0,81%	0,27	33,48	33,21	33,21	33,60	45K	38
18/03/2024	1,59%	0,52	33,21	32,73	32,69	33,40	814K	71
15/03/2024	-1,12%	-0,37	32,69	33,08	32,62	33,15	3M	108
14/03/2024	-1,25%	-0,42	33,06	33,48	32,73	33,48	2M	130
13/03/2024	0,42%	0,14	33,48	33,34	33,17	33,69	219K	57
12/03/2024	0,42%	0,14	33,34	33,27	33,20	33,45	60K	47
11/03/2024	1,07%	0,35	33,20	32,85	32,85	33,33	96K	61
08/03/2024	0,98%	0,32	32,85	32,94	32,73	33,12	95K	1.325
07/03/2024	-1,00%	-0,33	32,53	32,86	32,40	33,07	39K	54
06/03/2024	-1,47%	-0,49	32,86	33,35	32,85	33,35	36K	46
05/03/2024	0,39%	0,13	33,35	33,22	33,01	33,62	131K	40
04/03/2024	-0,30%	-0,10	33,22	33,31	32,63	33,31	46K	58
01/03/2024	0,66%	0,22	33,32	33,10	32,91	33,32	5M	79
29/02/2024	0,18%	0,06	33,10	33,18	33,05	33,36	67K	40
28/02/2024	0,58%	0,19	33,04	33,03	32,97	33,29	120K	67
27/02/2024	-0,61%	-0,20	32,85	33,05	32,55	33,05	472K	74
26/02/2024	-2,25%	-0,76	33,05	33,84	32,81	33,87	194K	58
23/02/2024	0,57%	0,19	33,81	33,62	33,62	34,15	95K	48
22/02/2024	-0,33%	-0,11	33,62	33,54	33,19	33,74	42K	44
21/02/2024	1,69%	0,56	33,73	33,17	33,17	33,73	39K	56
20/02/2024	-1,81%	-0,61	33,17	33,77	33,17	33,77	63K	55
19/02/2024	0,81%	0,27	33,78	33,80	32,70	33,80	318K	47
16/02/2024	-0,21%	-0,07	33,51	33,58	33,12	33,77	169K	69
15/02/2024	1,11%	0,37	33,58	33,21	33,21	33,67	57K	45
14/02/2024	1,75%	0,57	33,21	33,51	33,17	33,51	26K	37
09/02/2024	-1,72%	-0,57	32,64	33,88	32,51	33,88	281K	65
08/02/2024	-0,81%	-0,27	33,21	33,47	32,80	33,60	235K	147
07/02/2024	-1,18%	-0,40	33,48	33,88	33,48	34,08	377K	47
06/02/2024	-1,20%	-0,41	33,88	34,29	33,87	34,44	83K	57
05/02/2024	-1,75%	-0,61	34,29	34,90	34,26	35,09	141K	52
02/02/2024	0,66%	0,23	34,90	35,22	34,65	35,22	68K	51
01/02/2024	-1,20%	-0,42	34,67	35,20	34,47	35,22	287K	208
31/01/2024	0,54%	0,19	35,09	35,10	34,66	35,12	63K	75
30/01/2024	0,90%	0,31	34,90	34,59	34,59	35,10	168K	74
29/01/2024	0,12%	0,04	34,59	34,97	34,38	34,97	95K	58
26/01/2024	0,17%	0,06	34,55	34,49	34,40	34,74	215K	55
25/01/2024	1,83%	0,62	34,49	33,87	33,75	34,62	252K	59
24/01/2024	-2,36%	-0,82	33,87	34,99	33,87	34,99	117K	62
23/01/2024	5,96%	1,95	34,69	34,08	33,80	34,86	450K	161
22/01/2024	1,71%	0,55	32,74	32,19	32,19	33,00	74K	88
19/01/2024	0,63%	0,20	32,19	31,99	31,89	32,42	42K	47
18/01/2024	0,31%	0,10	31,99	31,89	31,77	32,00	87K	81
17/01/2024	-0,99%	-0,32	31,89	32,21	31,84	32,33	29K	39
16/01/2024	2,12%	0,67	32,21	31,55	31,44	32,31	545K	106
15/01/2024	1,45%	0,45	31,54	31,09	30,99	31,59	235K	59
12/01/2024	1,47%	0,45	31,09	32,23	30,65	32,23	49K	42
11/01/2024	-3,50%	-1,11	30,64	31,75	30,57	33,08	251K	78
10/01/2024	-0,47%	-0,15	31,75	31,20	31,00	31,93	45K	116
09/01/2024	-2,33%	-0,76	31,90	32,29	31,00	32,99	128K	279
08/01/2024	0,18%	0,06	32,66	32,60	32,07	33,17	440K	82
05/01/2024	1,18%	0,38	32,60	32,63	32,22	32,78	124K	75
04/01/2024	0,50%	0,16	32,22	32,35	32,22	32,69	107K	61
03/01/2024	0,41%	0,13	32,06	31,95	31,93	33,83	368K	208
02/01/2024	6,01%	1,81	31,93	30,13	30,13	31,95	565K	146
28/12/2023	0,63%	0,19	30,12	30,00	30,00	30,47	296K	72
27/12/2023	-0,50%	-0,15	29,93	30,09	29,93	30,27	119K	97
26/12/2023	-0,79%	-0,24	30,08	30,32	30,05	30,45	51K	61
22/12/2023	-0,30%	-0,09	30,32	30,41	30,28	30,72	47K	69
21/12/2023	-0,82%	-0,25	30,41	30,60	30,35	30,66	67K	52
20/12/2023	0,59%	0,18	30,66	31,08	30,45	31,08	33K	46
19/12/2023	-0,59%	-0,18	30,48	31,28	30,38	31,28	118K	70
18/12/2023	-0,29%	-0,09	30,66	30,75	30,01	31,08	112K	78
15/12/2023	-0,84%	-0,26	30,75	31,47	30,65	31,47	95K	62
14/12/2023	2,55%	0,77	31,01	30,24	30,23	31,10	2M	775
13/12/2023	-1,59%	-0,49	30,24	30,64	30,23	30,99	333K	66
12/12/2023	-0,65%	-0,20	30,73	31,55	30,73	31,55	102K	130
11/12/2023	-1,50%	-0,47	30,93	32,03	30,87	32,03	147K	113
08/12/2023	-0,35%	-0,11	31,40	31,45	31,20	31,69	176K	200
07/12/2023	0,41%	0,13	31,51	31,49	31,28	31,65	102K	553
06/12/2023	-0,48%	-0,15	31,38	31,55	31,11	31,59	41K	35
05/12/2023	0,73%	0,23	31,53	31,30	31,30	31,78	116K	174
04/12/2023	0,00%	0,00	31,30	31,75	31,26	31,75	103K	164
01/12/2023	-0,25%	-0,08	31,30	31,48	31,19	31,68	147K	86
30/11/2023	1,95%	0,60	31,38	31,26	30,99	31,46	868K	67
29/11/2023	1,58%	0,48	30,78	30,51	30,51	30,89	1M	119
28/11/2023	-0,39%	-0,12	30,30	30,42	30,21	30,50	495K	64
27/11/2023	-0,33%	-0,10	30,42	29,91	29,91	30,69	94K	65
24/11/2023	0,63%	0,19	30,52	30,33	30,33	30,67	116K	50
23/11/2023	-0,69%	-0,21	30,33	31,00	29,75	31,50	106K	126
22/11/2023	0,46%	0,14	30,54	30,40	30,39	30,60	11K	55
21/11/2023	2,15%	0,64	30,40	29,92	29,81	30,49	251K	76
20/11/2023	0,51%	0,15	29,76	29,62	29,37	29,84	205K	203
17/11/2023	1,33%	0,39	29,61	29,23	29,23	29,67	102K	56
16/11/2023	0,24%	0,07	29,22	29,00	29,00	29,44	114K	63
14/11/2023	0,00%	0,00	29,15	29,59	29,06	29,59	33K	52
13/11/2023	-0,27%	-0,08	29,15	29,90	29,15	29,90	611K	96
10/11/2023	-0,10%	-0,03	29,23	29,01	29,01	29,40	84K	41
09/11/2023	-0,10%	-0,03	29,26	29,85	29,18	29,85	454K	135
08/11/2023	0,58%	0,17	29,29	29,15	29,02	29,36	85K	1.622
07/11/2023	0,52%	0,15	29,12	28,97	28,94	29,30	224K	59
06/11/2023	-1,29%	-0,38	28,97	29,93	28,97	29,93	120K	47
03/11/2023	0,24%	0,07	29,35	29,13	29,13	29,57	360K	58
01/11/2023	-0,68%	-0,20	29,28	29,59	29,18	29,73	157K	47
31/10/2023	1,38%	0,40	29,48	29,07	29,07	29,58	209K	81
30/10/2023	4,38%	1,22	29,08	28,42	27,78	29,29	561K	74
27/10/2023	-2,83%	-0,81	27,86	28,66	27,69	28,66	82K	48
26/10/2023	2,06%	0,58	28,67	28,09	28,09	28,86	204K	74
25/10/2023	-1,54%	-0,44	28,09	28,60	28,02	28,74	79K	76
24/10/2023	8,93%	2,34	28,53	27,05	27,05	28,71	574K	123
23/10/2023	-1,10%	-0,29	26,19	26,48	26,19	26,67	38K	60
20/10/2023	-0,41%	-0,11	26,48	26,99	26,47	27,05	41K	193
19/10/2023	1,88%	0,49	26,59	26,52	26,52	26,81	292K	60
18/10/2023	-0,72%	-0,19	26,10	26,35	26,10	26,49	173K	64
17/10/2023	0,23%	0,06	26,29	26,23	26,12	26,52	83K	238
16/10/2023	0,69%	0,18	26,23	26,00	25,89	26,42	83K	84
13/10/2023	-1,59%	-0,42	26,05	26,20	26,05	26,49	142K	84
11/10/2023	-1,05%	-0,28	26,47	26,75	26,44	26,89	225K	1.811
10/10/2023	-0,22%	-0,06	26,75	26,88	26,62	26,88	38K	48
09/10/2023	0,04%	0,01	26,81	27,10	26,40	27,10	158K	168
06/10/2023	-	-	26,80	26,10	26,10	28,08	29K	55

Date,Open,High,Low,Close,Volume
23-Apr-24,33.37,34.25,33.36,33.96,316547
22-Apr-24,35.19,36.16,33.28,33.37,210826
19-Apr-24,34.25,35.16,34.25,35.03,131488
18-Apr-24,34.81,35.05,34.78,34.95,160595
17-Apr-24,34.19,34.96,34.19,34.81,96735
16-Apr-24,34.86,35.10,34.74,34.89,166139
15-Apr-24,34.16,34.78,34.16,34.47,211052
12-Apr-24,34.22,34.37,33.87,33.96,70400
11-Apr-24,34.35,34.35,33.96,34.11,195342
10-Apr-24,34.05,34.36,33.84,34.36,99548
09-Apr-24,35.28,35.28,33.84,34.05,255118
08-Apr-24,35.72,35.72,35.05,35.20,673510
05-Apr-24,35.76,35.76,34.98,35.72,282855
04-Apr-24,35.90,36.34,35.60,35.86,633319
03-Apr-24,36.04,36.26,35.86,35.96,748445
02-Apr-24,35.54,35.97,35.48,35.80,45544
01-Apr-24,35.18,35.60,34.93,35.54,60552
28-Mar-24,34.70,35.19,34.62,35.18,128981
27-Mar-24,33.99,34.68,33.99,34.41,52766
26-Mar-24,33.20,34.05,33.20,33.92,53158
25-Mar-24,33.70,33.92,33.51,33.88,55658
22-Mar-24,33.59,33.90,33.36,33.70,77710
21-Mar-24,33.15,33.69,33.09,33.59,50227
20-Mar-24,33.44,33.66,33.09,33.15,56517
19-Mar-24,33.21,33.60,33.21,33.48,44840
18-Mar-24,32.73,33.40,32.69,33.21,813667
15-Mar-24,33.08,33.15,32.62,32.69,3306729
14-Mar-24,33.48,33.48,32.73,33.06,1682881
13-Mar-24,33.34,33.69,33.17,33.48,219440
12-Mar-24,33.27,33.45,33.20,33.34,60414
11-Mar-24,32.85,33.33,32.85,33.20,96459
08-Mar-24,32.94,33.12,32.73,32.85,95027
07-Mar-24,32.86,33.07,32.40,32.53,39389
06-Mar-24,33.35,33.35,32.85,32.86,36192
05-Mar-24,33.22,33.62,33.01,33.35,131100
04-Mar-24,33.31,33.31,32.63,33.22,46134
01-Mar-24,33.10,33.32,32.91,33.32,4617867
29-Feb-24,33.18,33.36,33.05,33.10,67115
28-Feb-24,33.03,33.29,32.97,33.04,120474
27-Feb-24,33.05,33.05,32.55,32.85,472409
26-Feb-24,33.84,33.87,32.81,33.05,193998
23-Feb-24,33.62,34.15,33.62,33.81,94661
22-Feb-24,33.54,33.74,33.19,33.62,41823
21-Feb-24,33.17,33.73,33.17,33.73,38547
20-Feb-24,33.77,33.77,33.17,33.17,62949
19-Feb-24,33.80,33.80,32.70,33.78,317993
16-Feb-24,33.58,33.77,33.12,33.51,169043
15-Feb-24,33.21,33.67,33.21,33.58,57079
14-Feb-24,33.51,33.51,33.17,33.21,26440
09-Feb-24,33.88,33.88,32.51,32.64,280929
08-Feb-24,33.47,33.60,32.80,33.21,234599
07-Feb-24,33.88,34.08,33.48,33.48,377438
06-Feb-24,34.29,34.44,33.87,33.88,82752
05-Feb-24,34.90,35.09,34.26,34.29,141467
02-Feb-24,35.22,35.22,34.65,34.90,67513
01-Feb-24,35.20,35.22,34.47,34.67,286628
31-Jan-24,35.10,35.12,34.66,35.09,63109
30-Jan-24,34.59,35.10,34.59,34.90,167502
29-Jan-24,34.97,34.97,34.38,34.59,95012
26-Jan-24,34.49,34.74,34.40,34.55,214996
25-Jan-24,33.87,34.62,33.75,34.49,251606
24-Jan-24,34.99,34.99,33.87,33.87,116507
23-Jan-24,34.08,34.86,33.80,34.69,449609
22-Jan-24,32.19,33.00,32.19,32.74,74324
19-Jan-24,31.99,32.42,31.89,32.19,42396
18-Jan-24,31.89,32.00,31.77,31.99,87206
17-Jan-24,32.21,32.33,31.84,31.89,28730
16-Jan-24,31.55,32.31,31.44,32.21,545464
15-Jan-24,31.09,31.59,30.99,31.54,235328
12-Jan-24,32.23,32.23,30.65,31.09,49345
11-Jan-24,31.75,33.08,30.57,30.64,251152
10-Jan-24,31.20,31.93,31.00,31.75,44781
09-Jan-24,32.29,32.99,31.00,31.90,128423
08-Jan-24,32.60,33.17,32.07,32.66,440097
05-Jan-24,32.63,32.78,32.22,32.60,123759
04-Jan-24,32.35,32.69,32.22,32.22,106634
03-Jan-24,31.95,33.83,31.93,32.06,367556
02-Jan-24,30.13,31.95,30.13,31.93,565026
28-Dec-23,30.00,30.47,30.00,30.12,295734
27-Dec-23,30.09,30.27,29.93,29.93,118907
26-Dec-23,30.32,30.45,30.05,30.08,51097
22-Dec-23,30.41,30.72,30.28,30.32,47225
21-Dec-23,30.60,30.66,30.35,30.41,67156
20-Dec-23,31.08,31.08,30.45,30.66,33005
19-Dec-23,31.28,31.28,30.38,30.48,117963
18-Dec-23,30.75,31.08,30.01,30.66,111750
15-Dec-23,31.47,31.47,30.65,30.75,94653
14-Dec-23,30.24,31.10,30.23,31.01,1602909
13-Dec-23,30.64,30.99,30.23,30.24,332801
12-Dec-23,31.55,31.55,30.73,30.73,102484
11-Dec-23,32.03,32.03,30.87,30.93,147461
08-Dec-23,31.45,31.69,31.20,31.40,175776
07-Dec-23,31.49,31.65,31.28,31.51,102428
06-Dec-23,31.55,31.59,31.11,31.38,41484
05-Dec-23,31.30,31.78,31.30,31.53,115681
04-Dec-23,31.75,31.75,31.26,31.30,102616
01-Dec-23,31.48,31.68,31.19,31.30,146702
30-Nov-23,31.26,31.46,30.99,31.38,867519
29-Nov-23,30.51,30.89,30.51,30.78,1289681
28-Nov-23,30.42,30.50,30.21,30.30,495116
27-Nov-23,29.91,30.69,29.91,30.42,93751
24-Nov-23,30.33,30.67,30.33,30.52,115911
23-Nov-23,31.00,31.50,29.75,30.33,106068
22-Nov-23,30.40,30.60,30.39,30.54,10915
21-Nov-23,29.92,30.49,29.81,30.40,250662
20-Nov-23,29.62,29.84,29.37,29.76,205240
17-Nov-23,29.23,29.67,29.23,29.61,101843
16-Nov-23,29.00,29.44,29.00,29.22,113754
14-Nov-23,29.59,29.59,29.06,29.15,33258
13-Nov-23,29.90,29.90,29.15,29.15,610641
10-Nov-23,29.01,29.40,29.01,29.23,83963
09-Nov-23,29.85,29.85,29.18,29.26,454399
08-Nov-23,29.15,29.36,29.02,29.29,85066
07-Nov-23,28.97,29.30,28.94,29.12,223795
06-Nov-23,29.93,29.93,28.97,28.97,119787
03-Nov-23,29.13,29.57,29.13,29.35,359956
01-Nov-23,29.59,29.73,29.18,29.28,156902
31-Oct-23,29.07,29.58,29.07,29.48,208783
30-Oct-23,28.42,29.29,27.78,29.08,561321
27-Oct-23,28.66,28.66,27.69,27.86,81900
26-Oct-23,28.09,28.86,28.09,28.67,203676
25-Oct-23,28.60,28.74,28.02,28.09,79418
24-Oct-23,27.05,28.71,27.05,28.53,574291
23-Oct-23,26.48,26.67,26.19,26.19,37888
20-Oct-23,26.99,27.05,26.47,26.48,41449
19-Oct-23,26.52,26.81,26.52,26.59,292391
18-Oct-23,26.35,26.49,26.10,26.10,172797
17-Oct-23,26.23,26.52,26.12,26.29,83126
16-Oct-23,26.00,26.42,25.89,26.23,83350
13-Oct-23,26.20,26.49,26.05,26.05,141915
11-Oct-23,26.75,26.89,26.44,26.47,225063
10-Oct-23,26.88,26.88,26.62,26.75,38112
09-Oct-23,27.10,27.10,26.40,26.81,158426
06-Oct-23,26.10,28.08,26.10,26.80,28801

*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