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
03/04/2025	0,83%	0,35	42,70	42,60	42,29	43,11	250K	1.217
02/04/2025	-1,28%	-0,55	42,35	42,63	42,31	43,02	117K	64
01/04/2025	-1,02%	-0,44	42,90	43,34	42,90	43,48	279K	320
31/03/2025	0,49%	0,21	43,34	42,62	42,62	43,71	50K	32
28/03/2025	0,09%	0,04	43,13	43,53	43,09	43,53	29K	20
27/03/2025	2,23%	0,94	43,09	42,43	42,43	43,30	62K	62
26/03/2025	2,55%	1,05	42,15	40,72	40,72	42,23	246K	62

25/03/2025	-1,39%	-0,58	41,10	40,84	40,84	41,61	414K	89
24/03/2025	0,46%	0,19	41,68	40,80	40,80	42,06	632K	107
21/03/2025	0,53%	0,22	41,49	41,77	41,49	41,99	2M	24
20/03/2025	-0,17%	-0,07	41,27	41,52	41,03	41,52	17K	22
19/03/2025	-1,03%	-0,43	41,34	41,77	41,09	41,77	55K	50
18/03/2025	1,14%	0,47	41,77	41,00	41,00	41,97	83K	31
17/03/2025	-1,62%	-0,68	41,30	41,98	41,12	41,98	229K	27
14/03/2025	-0,07%	-0,03	41,98	41,56	41,16	41,98	94K	53
13/03/2025	1,72%	0,71	42,01	41,50	41,50	42,51	151K	70
12/03/2025	-2,62%	-1,11	41,30	42,00	39,90	42,00	264K	76
11/03/2025	-6,61%	-3,00	42,41	43,98	41,37	43,98	284K	323
10/03/2025	2,44%	1,08	45,41	43,99	43,99	45,83	166K	75
07/03/2025	4,53%	1,92	44,33	42,41	42,41	44,44	590K	1.380
06/03/2025	3,84%	1,57	42,41	40,11	40,11	42,53	50K	70
05/03/2025	-3,29%	-1,39	40,84	42,23	40,84	42,24	57K	44
28/02/2025	0,91%	0,38	42,23	41,85	41,69	42,52	135K	568
27/02/2025	0,29%	0,12	41,85	41,73	41,59	42,14	345K	464
26/02/2025	-0,62%	-0,26	41,73	42,09	41,27	42,09	88K	78
25/02/2025	0,82%	0,34	41,99	41,73	41,73	42,24	82K	37
24/02/2025	1,59%	0,65	41,65	41,41	40,71	41,84	137K	1.632
21/02/2025	1,91%	0,77	41,00	40,44	40,11	41,25	227K	1.752
20/02/2025	0,83%	0,33	40,23	39,34	39,34	40,40	192K	38
19/02/2025	2,49%	0,97	39,90	39,18	39,14	40,15	138K	99
18/02/2025	-0,38%	-0,15	38,93	39,06	38,75	39,12	233K	104
17/02/2025	0,57%	0,22	39,08	38,08	38,08	39,40	21K	37
14/02/2025	-1,25%	-0,49	38,86	38,56	38,56	39,29	76K	23
13/02/2025	1,10%	0,43	39,35	38,93	38,80	39,52	23K	54
12/02/2025	0,39%	0,15	38,92	38,80	38,48	38,96	29K	147
11/02/2025	0,81%	0,31	38,77	38,46	38,33	38,94	191K	245
10/02/2025	0,13%	0,05	38,46	38,55	38,45	38,66	56K	49
07/02/2025	-0,36%	-0,14	38,41	38,55	38,05	38,67	191K	67
06/02/2025	-0,75%	-0,29	38,55	39,00	38,19	39,00	82K	195
05/02/2025	1,97%	0,75	38,84	38,64	38,42	39,09	12M	74
04/02/2025	-1,58%	-0,61	38,09	38,70	38,05	38,76	81K	561
03/02/2025	0,91%	0,35	38,70	38,23	38,23	39,10	200K	132
31/01/2025	-0,57%	-0,22	38,35	38,57	38,30	38,80	72K	101
30/01/2025	-1,93%	-0,76	38,57	39,50	38,57	39,71	114K	75
29/01/2025	-0,28%	-0,11	39,33	39,01	39,01	39,82	45K	40
28/01/2025	-1,30%	-0,52	39,44	39,99	39,37	39,99	118K	49
27/01/2025	2,57%	1,00	39,96	39,40	39,40	40,23	151K	255
24/01/2025	1,14%	0,44	38,96	38,44	38,43	39,21	847K	89
23/01/2025	0,81%	0,31	38,52	38,97	38,39	38,97	5M	32
22/01/2025	-2,65%	-1,04	38,21	39,12	38,21	39,12	113K	43
21/01/2025	0,54%	0,21	39,25	39,27	39,18	39,78	21K	165
20/01/2025	-0,51%	-0,20	39,04	39,24	38,70	39,48	44K	77
17/01/2025	1,92%	0,74	39,24	38,20	38,20	39,38	83K	48
16/01/2025	0,84%	0,32	38,50	38,00	38,00	38,72	6M	83
15/01/2025	-0,81%	-0,31	38,18	38,49	38,18	38,79	47K	53
14/01/2025	-0,13%	-0,05	38,49	38,93	38,17	38,93	65K	45
13/01/2025	0,23%	0,09	38,54	38,84	38,27	38,84	55K	79
10/01/2025	-2,78%	-1,10	38,45	39,18	38,27	39,18	47K	55
09/01/2025	0,25%	0,10	39,55	39,20	39,20	39,60	14K	30
08/01/2025	-1,87%	-0,75	39,45	40,43	39,31	40,43	109K	70
07/01/2025	-0,59%	-0,24	40,20	40,17	39,50	40,50	423K	2.014
06/01/2025	-1,77%	-0,73	40,44	41,16	40,20	41,17	70K	60
03/01/2025	-0,27%	-0,11	41,17	41,02	41,02	41,77	213K	92
02/01/2025	0,63%	0,26	41,28	41,67	41,08	41,87	444K	91
30/12/2024	-0,58%	-0,24	41,02	41,26	40,59	41,27	94K	124
27/12/2024	0,24%	0,10	41,26	41,31	40,96	41,37	98K	73
26/12/2024	-0,17%	-0,07	41,16	41,40	40,65	41,40	88K	58
23/12/2024	0,76%	0,31	41,23	41,10	40,84	41,27	133K	111
20/12/2024	-0,20%	-0,08	40,92	41,41	40,44	41,41	2M	102
19/12/2024	-4,23%	-1,81	41,00	42,16	40,60	42,16	2M	244
18/12/2024	2,76%	1,15	42,81	42,08	41,73	42,81	425K	61
17/12/2024	-0,41%	-0,17	41,66	42,25	41,35	42,26	73K	49
16/12/2024	-2,15%	-0,92	41,83	43,18	41,40	43,18	2M	179
13/12/2024	1,40%	0,59	42,75	42,12	42,00	42,80	89K	42
12/12/2024	0,40%	0,17	42,16	41,44	41,24	42,28	62K	35
11/12/2024	-2,01%	-0,86	41,99	42,85	41,67	42,85	82K	69
10/12/2024	-0,16%	-0,07	42,85	42,92	42,41	42,99	345K	356
09/12/2024	-0,21%	-0,09	42,92	43,02	42,46	43,52	869K	279
06/12/2024	1,18%	0,50	43,01	42,72	42,35	43,09	114K	49
05/12/2024	-0,30%	-0,13	42,51	43,07	42,33	43,07	190K	545
04/12/2024	-3,94%	-1,75	42,64	44,84	42,64	44,84	5M	283
03/12/2024	-0,07%	-0,03	44,39	44,40	44,07	44,95	478K	126
02/12/2024	0,52%	0,23	44,42	44,64	43,96	44,85	599K	487
29/11/2024	-0,99%	-0,44	44,19	44,64	43,77	45,17	200K	460
28/11/2024	1,32%	0,58	44,63	43,99	41,37	44,63	233K	351
27/11/2024	2,23%	0,96	44,05	43,06	42,97	44,05	91K	497
26/11/2024	1,03%	0,44	43,09	41,79	41,79	43,09	2M	151
25/11/2024	1,96%	0,82	42,65	41,99	41,68	42,65	174K	1.351
22/11/2024	1,73%	0,71	41,83	41,50	41,08	42,00	2M	132
21/11/2024	2,21%	0,89	41,12	40,90	40,72	41,44	1M	138
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	-	-	39,92	40,91	39,81	40,91	105K	53

Date,Open,High,Low,Close,Volume
03-Apr-25,42.60,43.11,42.29,42.70,249714
02-Apr-25,42.63,43.02,42.31,42.35,117072
01-Apr-25,43.34,43.48,42.90,42.90,278999
31-Mar-25,42.62,43.71,42.62,43.34,50402
28-Mar-25,43.53,43.53,43.09,43.13,28929
27-Mar-25,42.43,43.30,42.43,43.09,62292
26-Mar-25,40.72,42.23,40.72,42.15,245682
25-Mar-25,40.84,41.61,40.84,41.10,414210
24-Mar-25,40.80,42.06,40.80,41.68,631739
21-Mar-25,41.77,41.99,41.49,41.49,1799047
20-Mar-25,41.52,41.52,41.03,41.27,17015
19-Mar-25,41.77,41.77,41.09,41.34,54688
18-Mar-25,41.00,41.97,41.00,41.77,83199
17-Mar-25,41.98,41.98,41.12,41.30,229212
14-Mar-25,41.56,41.98,41.16,41.98,94023
13-Mar-25,41.50,42.51,41.50,42.01,151158
12-Mar-25,42.00,42.00,39.90,41.30,264049
11-Mar-25,43.98,43.98,41.37,42.41,283749
10-Mar-25,43.99,45.83,43.99,45.41,166251
07-Mar-25,42.41,44.44,42.41,44.33,589770
06-Mar-25,40.11,42.53,40.11,42.41,49677
05-Mar-25,42.23,42.24,40.84,40.84,57206
28-Feb-25,41.85,42.52,41.69,42.23,135205
27-Feb-25,41.73,42.14,41.59,41.85,344702
26-Feb-25,42.09,42.09,41.27,41.73,88277
25-Feb-25,41.73,42.24,41.73,41.99,82034
24-Feb-25,41.41,41.84,40.71,41.65,136726
21-Feb-25,40.44,41.25,40.11,41.00,226571
20-Feb-25,39.34,40.40,39.34,40.23,191936
19-Feb-25,39.18,40.15,39.14,39.90,137787
18-Feb-25,39.06,39.12,38.75,38.93,232868
17-Feb-25,38.08,39.40,38.08,39.08,21469
14-Feb-25,38.56,39.29,38.56,38.86,76147
13-Feb-25,38.93,39.52,38.80,39.35,23241
12-Feb-25,38.80,38.96,38.48,38.92,29483
11-Feb-25,38.46,38.94,38.33,38.77,191270
10-Feb-25,38.55,38.66,38.45,38.46,56269
07-Feb-25,38.55,38.67,38.05,38.41,190737
06-Feb-25,39.00,39.00,38.19,38.55,82410
05-Feb-25,38.64,39.09,38.42,38.84,11778805
04-Feb-25,38.70,38.76,38.05,38.09,81028
03-Feb-25,38.23,39.10,38.23,38.70,199999
31-Jan-25,38.57,38.80,38.30,38.35,71748
30-Jan-25,39.50,39.71,38.57,38.57,114380
29-Jan-25,39.01,39.82,39.01,39.33,44827
28-Jan-25,39.99,39.99,39.37,39.44,118478
27-Jan-25,39.40,40.23,39.40,39.96,150853
24-Jan-25,38.44,39.21,38.43,38.96,847188
23-Jan-25,38.97,38.97,38.39,38.52,5415250
22-Jan-25,39.12,39.12,38.21,38.21,112560
21-Jan-25,39.27,39.78,39.18,39.25,21356
20-Jan-25,39.24,39.48,38.70,39.04,44198
17-Jan-25,38.20,39.38,38.20,39.24,83416
16-Jan-25,38.00,38.72,38.00,38.50,5574105
15-Jan-25,38.49,38.79,38.18,38.18,47421
14-Jan-25,38.93,38.93,38.17,38.49,65493
13-Jan-25,38.84,38.84,38.27,38.54,54987
10-Jan-25,39.18,39.18,38.27,38.45,47482
09-Jan-25,39.20,39.60,39.20,39.55,14382
08-Jan-25,40.43,40.43,39.31,39.45,108704
07-Jan-25,40.17,40.50,39.50,40.20,422595
06-Jan-25,41.16,41.17,40.20,40.44,70016
03-Jan-25,41.02,41.77,41.02,41.17,213356
02-Jan-25,41.67,41.87,41.08,41.28,443670
30-Dec-24,41.26,41.27,40.59,41.02,94092
27-Dec-24,41.31,41.37,40.96,41.26,97998
26-Dec-24,41.40,41.40,40.65,41.16,87532
23-Dec-24,41.10,41.27,40.84,41.23,132834
20-Dec-24,41.41,41.41,40.44,40.92,2071178
19-Dec-24,42.16,42.16,40.60,41.00,2212648
18-Dec-24,42.08,42.81,41.73,42.81,424686
17-Dec-24,42.25,42.26,41.35,41.66,73000
16-Dec-24,43.18,43.18,41.40,41.83,2184947
13-Dec-24,42.12,42.80,42.00,42.75,89439
12-Dec-24,41.44,42.28,41.24,42.16,62091
11-Dec-24,42.85,42.85,41.67,41.99,81854
10-Dec-24,42.92,42.99,42.41,42.85,344851
09-Dec-24,43.02,43.52,42.46,42.92,868756
06-Dec-24,42.72,43.09,42.35,43.01,113690
05-Dec-24,43.07,43.07,42.33,42.51,190452
04-Dec-24,44.84,44.84,42.64,42.64,5105991
03-Dec-24,44.40,44.95,44.07,44.39,477988
02-Dec-24,44.64,44.85,43.96,44.42,599180
29-Nov-24,44.64,45.17,43.77,44.19,200220
28-Nov-24,43.99,44.63,41.37,44.63,232882
27-Nov-24,43.06,44.05,42.97,44.05,90941
26-Nov-24,41.79,43.09,41.79,43.09,2482359
25-Nov-24,41.99,42.65,41.68,42.65,173812
22-Nov-24,41.50,42.00,41.08,41.83,1569656
21-Nov-24,40.90,41.44,40.72,41.12,1328411
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

*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