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
24/02/2026	-0,05%	-0,02	42,69	42,81	42,37	42,90	26K	17
23/02/2026	0,97%	0,41	42,71	42,51	42,44	43,39	42K	22
20/02/2026	0,52%	0,22	42,30	41,23	41,23	42,59	90K	51
19/02/2026	0,45%	0,19	42,08	41,89	41,89	42,85	27K	17
18/02/2026	-1,55%	-0,66	41,89	41,99	41,83	42,10	17K	26
13/02/2026	-1,16%	-0,50	42,55	43,05	42,53	43,05	16K	23
12/02/2026	2,23%	0,94	43,05	42,11	42,04	43,47	12M	58

11/02/2026	4,18%	1,69	42,11	40,80	40,74	42,35	11M	1.383
10/02/2026	-0,69%	-0,28	40,42	40,40	40,40	41,41	30K	25
09/02/2026	2,18%	0,87	40,70	40,10	39,83	40,70	172K	16
06/02/2026	-3,25%	-1,34	39,83	40,99	39,83	40,99	583K	34
05/02/2026	0,19%	0,08	41,17	40,26	40,26	41,85	47K	28
04/02/2026	1,56%	0,63	41,09	40,79	40,29	41,55	291K	259
03/02/2026	3,58%	1,40	40,46	39,06	38,44	40,80	102K	52
02/02/2026	0,46%	0,18	39,06	38,10	38,10	39,77	67K	51
30/01/2026	12,63%	4,36	38,88	35,25	35,25	39,00	221K	85
29/01/2026	1,32%	0,45	34,52	34,42	34,02	35,16	190K	38
28/01/2026	0,53%	0,18	34,07	33,72	33,72	34,58	63K	38
27/01/2026	-2,67%	-0,93	33,89	34,82	33,89	34,82	237K	141
26/01/2026	0,29%	0,10	34,82	35,00	34,74	35,00	54K	27
23/01/2026	0,00%	0,00	34,72	34,72	34,43	34,88	91K	84
22/01/2026	-0,40%	-0,14	34,72	35,21	34,69	35,21	100K	33
21/01/2026	-1,05%	-0,37	34,86	34,95	34,60	34,95	23K	45
20/01/2026	1,00%	0,35	35,23	34,60	34,60	35,23	304K	30
19/01/2026	0,17%	0,06	34,88	34,80	34,67	35,24	32K	51
16/01/2026	-0,74%	-0,26	34,82	35,44	34,82	35,44	79K	60
15/01/2026	-1,98%	-0,71	35,08	35,64	35,08	35,79	15K	30
14/01/2026	2,87%	1,00	35,79	35,13	34,87	35,79	110K	41
13/01/2026	-2,58%	-0,92	34,79	36,07	34,78	36,07	67K	67
12/01/2026	-1,08%	-0,39	35,71	36,47	35,45	36,47	82K	65
09/01/2026	-0,58%	-0,21	36,10	36,00	35,48	36,20	19K	24
08/01/2026	1,00%	0,36	36,31	36,15	35,93	36,99	109K	957
07/01/2026	0,08%	0,03	35,95	36,14	35,90	36,50	28K	29
06/01/2026	-0,55%	-0,20	35,92	35,80	35,80	36,27	17K	45
05/01/2026	-0,52%	-0,19	36,12	36,68	35,92	36,76	71K	34
02/01/2026	-2,29%	-0,85	36,31	37,16	36,31	37,16	373K	64
30/12/2025	-0,85%	-0,32	37,16	37,86	36,96	37,86	9K	18
29/12/2025	-0,72%	-0,27	37,48	37,69	37,48	37,71	32K	25
26/12/2025	2,89%	1,06	37,75	37,32	37,13	37,75	142K	38
23/12/2025	-1,29%	-0,48	36,69	37,55	36,69	37,55	116K	35
22/12/2025	0,57%	0,21	37,17	37,33	36,75	37,33	188K	23
19/12/2025	-0,94%	-0,35	36,96	36,76	36,65	37,26	48K	38
18/12/2025	-0,29%	-0,11	37,31	37,53	37,20	37,60	159K	26
17/12/2025	1,38%	0,51	37,42	37,25	37,08	37,55	149K	1.235
16/12/2025	-0,03%	-0,01	36,91	36,92	36,88	37,32	254K	33
15/12/2025	-0,19%	-0,07	36,92	36,90	36,19	37,24	56K	32
12/12/2025	2,21%	0,80	36,99	36,56	36,06	36,99	54K	25
11/12/2025	-0,30%	-0,11	36,19	36,67	36,18	36,67	86K	37
10/12/2025	-0,17%	-0,06	36,30	36,37	36,12	36,70	133K	28
09/12/2025	-2,26%	-0,84	36,36	37,99	36,36	37,99	70K	40
08/12/2025	-1,67%	-0,63	37,20	38,13	37,18	38,13	253K	31
05/12/2025	3,93%	1,43	37,83	36,77	36,48	38,23	154K	48
04/12/2025	0,69%	0,25	36,40	36,16	35,92	36,55	226K	25
03/12/2025	0,31%	0,11	36,15	36,12	35,88	36,29	143K	47
02/12/2025	-0,66%	-0,24	36,04	36,28	35,93	36,29	40K	22
01/12/2025	-0,47%	-0,17	36,28	36,82	36,22	36,82	47K	37
28/11/2025	0,08%	0,03	36,45	36,47	36,20	36,60	23K	25
27/11/2025	0,17%	0,06	36,42	37,41	35,75	37,41	31K	30
26/11/2025	0,25%	0,09	36,36	36,29	36,24	36,54	31K	21
25/11/2025	-0,03%	-0,01	36,27	36,28	35,97	36,63	200K	202
24/11/2025	-2,10%	-0,78	36,28	37,06	36,09	37,06	291K	32
21/11/2025	1,28%	0,47	37,06	36,00	36,00	37,40	761K	37
19/11/2025	-0,25%	-0,09	36,59	36,68	36,56	37,00	384K	38
18/11/2025	0,94%	0,34	36,68	36,71	36,40	36,80	332K	28
17/11/2025	0,53%	0,19	36,34	36,15	36,15	36,60	365K	23
14/11/2025	-0,25%	-0,09	36,15	36,52	35,80	36,76	447K	554
13/11/2025	1,06%	0,38	36,24	36,22	36,00	36,64	83K	39
12/11/2025	0,45%	0,16	35,86	35,73	35,73	36,16	84K	219
11/11/2025	1,51%	0,53	35,70	34,95	34,95	35,88	107K	33
10/11/2025	-0,68%	-0,24	35,17	35,17	35,04	35,57	26K	36
07/11/2025	0,68%	0,24	35,41	35,72	35,41	36,00	587K	51
06/11/2025	-0,48%	-0,17	35,17	35,28	35,03	35,59	380K	30
05/11/2025	0,37%	0,13	35,34	34,71	34,71	35,52	49K	36
04/11/2025	-0,14%	-0,05	35,21	35,58	35,20	35,58	143K	34
03/11/2025	-0,90%	-0,32	35,26	35,58	34,70	35,58	34K	55
31/10/2025	2,09%	0,73	35,58	34,84	34,75	35,87	28K	50
30/10/2025	-2,92%	-1,05	34,85	35,90	34,80	35,97	109K	84
29/10/2025	2,08%	0,73	35,90	36,30	35,36	36,54	241K	515
28/10/2025	0,26%	0,09	35,17	35,08	34,85	35,32	44K	53
27/10/2025	0,95%	0,33	35,08	35,10	34,62	35,15	37K	53
24/10/2025	0,64%	0,22	34,75	34,88	34,46	34,89	59K	78
23/10/2025	-4,19%	-1,51	34,53	36,40	34,50	36,40	262K	136
22/10/2025	-0,08%	-0,03	36,04	36,07	35,00	36,08	56K	71
21/10/2025	-0,74%	-0,27	36,07	36,34	35,96	36,55	49K	56
20/10/2025	-0,19%	-0,07	36,34	36,78	36,11	36,78	17K	45
17/10/2025	-0,63%	-0,23	36,41	37,21	36,38	37,21	50K	43
16/10/2025	0,11%	0,04	36,64	36,70	36,55	36,79	40K	43
15/10/2025	-0,52%	-0,19	36,60	37,29	36,55	37,29	58K	57
14/10/2025	1,94%	0,70	36,79	36,65	36,45	36,91	73K	68
13/10/2025	-0,93%	-0,34	36,09	36,46	35,75	36,46	39K	51
10/10/2025	-0,30%	-0,11	36,43	37,30	36,14	37,30	286K	33
09/10/2025	-0,41%	-0,15	36,54	36,36	35,50	38,00	322K	70
08/10/2025	-0,30%	-0,11	36,69	37,10	36,60	37,10	169K	62
07/10/2025	0,41%	0,15	36,80	37,05	36,77	37,18	453K	65
06/10/2025	-5,32%	-2,06	36,65	38,71	36,65	38,71	227K	205
03/10/2025	0,39%	0,15	38,71	38,78	38,71	39,07	70K	75
02/10/2025	-0,52%	-0,20	38,56	38,81	38,56	38,88	114K	33
01/10/2025	-0,10%	-0,04	38,76	38,80	38,60	39,05	90K	50
30/09/2025	1,33%	0,51	38,80	38,35	38,32	38,91	63K	57
29/09/2025	-1,01%	-0,39	38,29	38,32	38,13	38,68	30K	40
26/09/2025	0,13%	0,05	38,68	38,72	38,68	38,99	228K	73
25/09/2025	0,86%	0,33	38,63	38,30	38,30	38,83	25K	36
24/09/2025	0,68%	0,26	38,30	38,04	38,04	38,44	25K	48
23/09/2025	-0,52%	-0,20	38,04	38,36	37,99	38,36	67K	70
22/09/2025	-1,01%	-0,39	38,24	38,63	38,20	38,76	111K	53
19/09/2025	0,21%	0,08	38,63	38,74	38,60	38,88	24K	29
18/09/2025	-1,03%	-0,40	38,55	38,91	38,55	38,91	9K	24
17/09/2025	0,83%	0,32	38,95	38,63	38,63	39,32	43K	23
16/09/2025	-0,52%	-0,20	38,63	38,83	38,37	38,85	93K	47
15/09/2025	-0,82%	-0,32	38,83	39,15	38,77	39,15	103K	38
12/09/2025	-0,99%	-0,39	39,15	39,94	39,00	39,94	39K	40
11/09/2025	1,28%	0,50	39,54	39,01	39,01	39,68	25K	34
10/09/2025	-0,79%	-0,31	39,04	39,06	38,76	39,29	40K	56
09/09/2025	1,10%	0,43	39,35	38,92	38,92	39,51	33K	29
08/09/2025	-2,43%	-0,97	38,92	38,37	38,37	39,56	51K	70
05/09/2025	-0,05%	-0,02	39,89	39,60	39,54	40,08	112K	231
04/09/2025	0,83%	0,33	39,91	39,80	39,80	40,27	214K	22
03/09/2025	-0,60%	-0,24	39,58	40,22	39,05	40,22	92K	47
02/09/2025	-0,52%	-0,21	39,82	40,50	39,77	40,68	197K	64
01/09/2025	-0,82%	-0,33	40,03	39,55	39,46	40,26	75K	41
29/08/2025	2,18%	0,86	40,36	39,83	39,83	40,36	49K	211
28/08/2025	-0,75%	-0,30	39,50	40,20	39,43	40,20	60K	25
27/08/2025	0,33%	0,13	39,80	39,62	39,62	40,13	16K	31
26/08/2025	-0,10%	-0,04	39,67	39,71	39,61	40,00	48K	34
25/08/2025	-0,70%	-0,28	39,71	40,39	39,62	40,39	273K	89
22/08/2025	-2,51%	-1,03	39,99	41,18	39,99	41,28	201K	141
21/08/2025	0,02%	0,01	41,02	41,43	40,95	41,43	243K	26
20/08/2025	-0,24%	-0,10	41,01	40,47	40,47	41,55	227K	22
19/08/2025	2,52%	1,01	41,11	40,30	40,30	41,32	255K	34
18/08/2025	1,16%	0,46	40,10	40,19	39,84	40,23	124K	349
15/08/2025	1,23%	0,48	39,64	39,38	39,15	39,96	90K	21
14/08/2025	-0,20%	-0,08	39,16	39,24	39,15	39,39	13K	18
13/08/2025	1,29%	0,50	39,24	38,95	38,76	39,48	39K	148
12/08/2025	-	-	38,74	39,48	38,74	39,48	137K	52

Date,Open,High,Low,Close,Volume
24-Feb-26,42.81,42.90,42.37,42.69,25613
23-Feb-26,42.51,43.39,42.44,42.71,42082
20-Feb-26,41.23,42.59,41.23,42.30,90361
19-Feb-26,41.89,42.85,41.89,42.08,26604
18-Feb-26,41.99,42.10,41.83,41.89,16609
13-Feb-26,43.05,43.05,42.53,42.55,16210
12-Feb-26,42.11,43.47,42.04,43.05,11540445
11-Feb-26,40.80,42.35,40.74,42.11,11447485
10-Feb-26,40.40,41.41,40.40,40.42,30241
09-Feb-26,40.10,40.70,39.83,40.70,172230
06-Feb-26,40.99,40.99,39.83,39.83,582803
05-Feb-26,40.26,41.85,40.26,41.17,47364
04-Feb-26,40.79,41.55,40.29,41.09,290889
03-Feb-26,39.06,40.80,38.44,40.46,102175
02-Feb-26,38.10,39.77,38.10,39.06,67261
30-Jan-26,35.25,39.00,35.25,38.88,221411
29-Jan-26,34.42,35.16,34.02,34.52,189857
28-Jan-26,33.72,34.58,33.72,34.07,63086
27-Jan-26,34.82,34.82,33.89,33.89,236567
26-Jan-26,35.00,35.00,34.74,34.82,53710
23-Jan-26,34.72,34.88,34.43,34.72,91391
22-Jan-26,35.21,35.21,34.69,34.72,100064
21-Jan-26,34.95,34.95,34.60,34.86,23069
20-Jan-26,34.60,35.23,34.60,35.23,303771
19-Jan-26,34.80,35.24,34.67,34.88,31962
16-Jan-26,35.44,35.44,34.82,34.82,78762
15-Jan-26,35.64,35.79,35.08,35.08,14774
14-Jan-26,35.13,35.79,34.87,35.79,110034
13-Jan-26,36.07,36.07,34.78,34.79,66840
12-Jan-26,36.47,36.47,35.45,35.71,82353
09-Jan-26,36.00,36.20,35.48,36.10,18601
08-Jan-26,36.15,36.99,35.93,36.31,108828
07-Jan-26,36.14,36.50,35.90,35.95,28414
06-Jan-26,35.80,36.27,35.80,35.92,16649
05-Jan-26,36.68,36.76,35.92,36.12,70934
02-Jan-26,37.16,37.16,36.31,36.31,373224
30-Dec-25,37.86,37.86,36.96,37.16,9036
29-Dec-25,37.69,37.71,37.48,37.48,32298
26-Dec-25,37.32,37.75,37.13,37.75,141695
23-Dec-25,37.55,37.55,36.69,36.69,115505
22-Dec-25,37.33,37.33,36.75,37.17,188164
19-Dec-25,36.76,37.26,36.65,36.96,47625
18-Dec-25,37.53,37.60,37.20,37.31,158575
17-Dec-25,37.25,37.55,37.08,37.42,149378
16-Dec-25,36.92,37.32,36.88,36.91,253742
15-Dec-25,36.90,37.24,36.19,36.92,55880
12-Dec-25,36.56,36.99,36.06,36.99,53529
11-Dec-25,36.67,36.67,36.18,36.19,86244
10-Dec-25,36.37,36.70,36.12,36.30,132501
09-Dec-25,37.99,37.99,36.36,36.36,69977
08-Dec-25,38.13,38.13,37.18,37.20,253386
05-Dec-25,36.77,38.23,36.48,37.83,154303
04-Dec-25,36.16,36.55,35.92,36.40,226247
03-Dec-25,36.12,36.29,35.88,36.15,142622
02-Dec-25,36.28,36.29,35.93,36.04,39788
01-Dec-25,36.82,36.82,36.22,36.28,46999
28-Nov-25,36.47,36.60,36.20,36.45,22664
27-Nov-25,37.41,37.41,35.75,36.42,30694
26-Nov-25,36.29,36.54,36.24,36.36,31105
25-Nov-25,36.28,36.63,35.97,36.27,199611
24-Nov-25,37.06,37.06,36.09,36.28,291299
21-Nov-25,36.00,37.40,36.00,37.06,760734
19-Nov-25,36.68,37.00,36.56,36.59,383858
18-Nov-25,36.71,36.80,36.40,36.68,331855
17-Nov-25,36.15,36.60,36.15,36.34,365218
14-Nov-25,36.52,36.76,35.80,36.15,446596
13-Nov-25,36.22,36.64,36.00,36.24,83293
12-Nov-25,35.73,36.16,35.73,35.86,83811
11-Nov-25,34.95,35.88,34.95,35.70,106779
10-Nov-25,35.17,35.57,35.04,35.17,26158
07-Nov-25,35.72,36.00,35.41,35.41,586928
06-Nov-25,35.28,35.59,35.03,35.17,380125
05-Nov-25,34.71,35.52,34.71,35.34,49197
04-Nov-25,35.58,35.58,35.20,35.21,142529
03-Nov-25,35.58,35.58,34.70,35.26,33783
31-Oct-25,34.84,35.87,34.75,35.58,27946
30-Oct-25,35.90,35.97,34.80,34.85,108847
29-Oct-25,36.30,36.54,35.36,35.90,241064
28-Oct-25,35.08,35.32,34.85,35.17,44418
27-Oct-25,35.10,35.15,34.62,35.08,37305
24-Oct-25,34.88,34.89,34.46,34.75,59370
23-Oct-25,36.40,36.40,34.50,34.53,262371
22-Oct-25,36.07,36.08,35.00,36.04,55541
21-Oct-25,36.34,36.55,35.96,36.07,48581
20-Oct-25,36.78,36.78,36.11,36.34,16837
17-Oct-25,37.21,37.21,36.38,36.41,50082
16-Oct-25,36.70,36.79,36.55,36.64,40162
15-Oct-25,37.29,37.29,36.55,36.60,57664
14-Oct-25,36.65,36.91,36.45,36.79,72657
13-Oct-25,36.46,36.46,35.75,36.09,38933
10-Oct-25,37.30,37.30,36.14,36.43,285529
09-Oct-25,36.36,38.00,35.50,36.54,321549
08-Oct-25,37.10,37.10,36.60,36.69,169192
07-Oct-25,37.05,37.18,36.77,36.80,453026
06-Oct-25,38.71,38.71,36.65,36.65,227451
03-Oct-25,38.78,39.07,38.71,38.71,70146
02-Oct-25,38.81,38.88,38.56,38.56,114384
01-Oct-25,38.80,39.05,38.60,38.76,90275
30-Sep-25,38.35,38.91,38.32,38.80,63063
29-Sep-25,38.32,38.68,38.13,38.29,30096
26-Sep-25,38.72,38.99,38.68,38.68,228341
25-Sep-25,38.30,38.83,38.30,38.63,25237
24-Sep-25,38.04,38.44,38.04,38.30,24915
23-Sep-25,38.36,38.36,37.99,38.04,67237
22-Sep-25,38.63,38.76,38.20,38.24,110630
19-Sep-25,38.74,38.88,38.60,38.63,23521
18-Sep-25,38.91,38.91,38.55,38.55,8658
17-Sep-25,38.63,39.32,38.63,38.95,43231
16-Sep-25,38.83,38.85,38.37,38.63,93473
15-Sep-25,39.15,39.15,38.77,38.83,102828
12-Sep-25,39.94,39.94,39.00,39.15,39477
11-Sep-25,39.01,39.68,39.01,39.54,25010
10-Sep-25,39.06,39.29,38.76,39.04,40204
09-Sep-25,38.92,39.51,38.92,39.35,32682
08-Sep-25,38.37,39.56,38.37,38.92,51188
05-Sep-25,39.60,40.08,39.54,39.89,112008
04-Sep-25,39.80,40.27,39.80,39.91,214058
03-Sep-25,40.22,40.22,39.05,39.58,91579
02-Sep-25,40.50,40.68,39.77,39.82,197499
01-Sep-25,39.55,40.26,39.46,40.03,75294
29-Aug-25,39.83,40.36,39.83,40.36,48690
28-Aug-25,40.20,40.20,39.43,39.50,60253
27-Aug-25,39.62,40.13,39.62,39.80,16423
26-Aug-25,39.71,40.00,39.61,39.67,48026
25-Aug-25,40.39,40.39,39.62,39.71,273223
22-Aug-25,41.18,41.28,39.99,39.99,201390
21-Aug-25,41.43,41.43,40.95,41.02,242507
20-Aug-25,40.47,41.55,40.47,41.01,227081
19-Aug-25,40.30,41.32,40.30,41.11,254593
18-Aug-25,40.19,40.23,39.84,40.10,123691
15-Aug-25,39.38,39.96,39.15,39.64,89681
14-Aug-25,39.24,39.39,39.15,39.16,12691
13-Aug-25,38.95,39.48,38.76,39.24,38913
12-Aug-25,39.48,39.48,38.74,38.74,136548

*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