Cotação atual, histórico e gráfico do papel: VFCO34

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 VFCO34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
11/03/2025	-8,20%	-4,45	49,80	54,24	49,80	54,24	2K	7
10/03/2025	0,00%	0,00	54,25	54,25	54,25	54,25	19K	2
07/03/2025	-26,43%	-19,49	54,25	55,00	54,25	55,00	3K	7
27/02/2025	-0,77%	-0,57	73,74	73,74	73,74	73,74	2K	1
26/02/2025	2,99%	2,16	74,31	74,31	74,31	74,31	1K	1
25/02/2025	-0,89%	-0,65	72,15	72,00	72,00	72,20	208K	11
21/02/2025	-2,11%	-1,57	72,80	72,80	72,80	72,80	72	1

20/02/2025	-1,35%	-1,02	74,37	73,20	73,20	74,37	6K	2
19/02/2025	0,65%	0,49	75,39	74,70	74,70	75,50	223K	4
18/02/2025	3,52%	2,55	74,90	73,90	73,90	74,90	57K	3
14/02/2025	0,21%	0,15	72,35	72,35	72,35	72,35	12K	1
13/02/2025	3,14%	2,20	72,20	72,20	72,20	72,20	15K	2
12/02/2025	-1,27%	-0,90	70,00	70,00	70,00	70,00	29K	2
11/02/2025	3,75%	2,56	70,90	70,90	70,90	70,90	26K	2
10/02/2025	-0,74%	-0,51	68,34	68,34	68,34	68,34	23K	1
07/02/2025	-3,71%	-2,65	68,85	68,85	68,85	68,85	26K	2
06/02/2025	-0,28%	-0,20	71,50	71,50	71,50	71,50	23K	1
05/02/2025	1,89%	1,33	71,70	71,70	71,70	71,70	24K	1
04/02/2025	-3,73%	-2,73	70,37	70,37	70,37	70,37	19K	1
03/02/2025	-4,44%	-3,40	73,10	73,36	73,10	74,00	26K	3
31/01/2025	0,00%	0,00	76,50	76,50	76,50	76,50	19K	1
30/01/2025	1,19%	0,90	76,50	76,50	76,50	76,50	12K	1
29/01/2025	-3,51%	-2,75	75,60	81,68	75,60	81,92	17K	4
28/01/2025	1,46%	1,13	78,35	78,50	78,30	78,70	6K	4
27/01/2025	0,51%	0,39	77,22	77,22	77,22	77,22	11K	1
24/01/2025	2,77%	2,07	76,83	76,83	76,83	76,83	6K	1
23/01/2025	0,97%	0,72	74,76	74,76	74,76	74,76	1K	1
22/01/2025	-0,22%	-0,16	74,04	74,50	74,04	74,50	20K	2
21/01/2025	3,21%	2,31	74,20	74,00	74,00	74,20	20K	2
17/01/2025	1,47%	1,04	71,89	72,50	71,16	72,50	18K	47
16/01/2025	0,78%	0,55	70,85	70,85	70,85	70,85	14K	1
15/01/2025	0,00%	0,00	70,30	70,30	70,30	70,30	20K	1
14/01/2025	1,88%	1,30	70,30	69,72	69,72	70,73	15K	3
13/01/2025	-1,13%	-0,79	69,00	69,00	69,00	69,00	5K	1
10/01/2025	7,09%	4,62	69,79	69,79	69,79	69,79	15K	1
08/01/2025	-0,35%	-0,23	65,17	65,17	65,17	65,17	12K	1
07/01/2025	-0,91%	-0,60	65,40	65,40	65,40	65,40	9K	1
06/01/2025	1,71%	1,11	66,00	66,00	66,00	66,00	2K	1
03/01/2025	-2,71%	-1,81	64,89	64,89	64,89	64,89	5K	1
02/01/2025	-2,07%	-1,41	66,70	66,70	66,70	66,70	6K	1
27/12/2024	0,41%	0,28	68,11	68,11	68,11	68,11	7K	1
26/12/2024	0,79%	0,53	67,83	68,46	67,83	68,46	10K	2
23/12/2024	-0,37%	-0,25	67,30	67,30	67,30	67,30	3K	1
20/12/2024	0,42%	0,28	67,55	67,55	67,55	67,55	7K	2
19/12/2024	-5,61%	-4,00	67,27	67,06	67,06	67,27	30K	2
18/12/2024	5,12%	3,47	71,27	71,27	71,27	71,27	12K	1
17/12/2024	3,35%	2,20	67,80	67,13	67,13	67,80	11K	2
16/12/2024	4,53%	2,84	65,60	65,60	65,60	65,60	6K	2
13/12/2024	-0,77%	-0,49	62,76	62,76	62,76	62,76	627	1
12/12/2024	-1,34%	-0,86	63,25	63,25	63,25	63,25	2K	1
11/12/2024	0,44%	0,28	64,11	64,11	64,11	64,11	641	1
10/12/2024	-4,02%	-2,67	63,83	63,83	63,83	63,83	11K	1
09/12/2024	1,53%	1,00	66,50	66,50	66,50	66,50	399	1
06/12/2024	5,94%	3,67	65,50	65,50	65,50	65,50	8K	1
05/12/2024	-2,04%	-1,29	61,83	61,83	61,83	61,83	5K	1
04/12/2024	-1,22%	-0,78	63,12	63,12	63,12	63,12	6K	1
03/12/2024	0,19%	0,12	63,90	63,90	63,90	63,90	10K	1
02/12/2024	5,11%	3,10	63,78	63,78	63,78	63,78	6K	1
29/11/2024	-0,70%	-0,43	60,68	60,62	60,62	60,68	10K	2
27/11/2024	4,14%	2,43	61,11	61,11	61,11	61,11	4K	1
26/11/2024	-4,05%	-2,48	58,68	58,68	58,68	58,68	586	1
25/11/2024	5,10%	2,97	61,16	61,16	61,16	61,16	4K	1
22/11/2024	7,36%	3,99	58,19	58,19	58,19	58,19	4K	1
21/11/2024	-4,32%	-2,45	54,20	54,20	54,20	54,20	4K	1
19/11/2024	-1,39%	-0,80	56,65	56,65	56,65	56,65	2K	1
18/11/2024	-2,61%	-1,54	57,45	57,49	57,45	57,49	2K	2
14/11/2024	0,73%	0,43	58,99	58,99	58,99	58,99	2K	1
13/11/2024	0,97%	0,56	58,56	58,56	58,56	58,56	12K	1
12/11/2024	-4,68%	-2,85	58,00	58,00	58,00	58,00	14K	2
11/11/2024	-2,44%	-1,52	60,85	60,85	60,85	60,85	2K	1
08/11/2024	0,60%	0,37	62,37	62,37	62,37	62,37	2K	1
07/11/2024	0,80%	0,49	62,00	61,51	61,50	62,00	5K	6
05/11/2024	0,84%	0,51	61,51	61,51	61,51	61,51	4K	1
04/11/2024	-0,62%	-0,38	61,00	61,00	61,00	61,00	1K	1
01/11/2024	0,46%	0,28	61,38	60,18	60,18	61,38	5K	2
31/10/2024	-7,66%	-5,07	61,10	62,76	61,10	62,76	7K	2
30/10/2024	39,75%	18,82	66,17	66,17	66,17	66,17	34K	2
24/10/2024	-3,47%	-1,70	47,35	47,35	47,35	47,35	3K	1
23/10/2024	-4,01%	-2,05	49,05	49,05	49,05	49,05	1K	1
22/10/2024	-2,41%	-1,26	51,10	51,10	51,10	51,10	3K	1
21/10/2024	-5,66%	-3,14	52,36	52,36	52,36	52,36	2K	2
18/10/2024	-0,09%	-0,05	55,50	55,50	55,50	55,50	2K	1
15/10/2024	-2,11%	-1,20	55,55	55,55	55,55	55,55	111	1
10/10/2024	0,30%	0,17	56,75	56,75	56,75	56,75	3K	1
09/10/2024	1,67%	0,93	56,58	56,58	56,58	56,58	2K	1
08/10/2024	1,37%	0,75	55,65	55,65	55,65	55,65	3K	1
07/10/2024	-3,00%	-1,70	54,90	55,68	54,90	55,68	2K	2
04/10/2024	7,38%	3,89	56,60	56,60	56,60	56,60	2K	1
03/10/2024	-0,55%	-0,29	52,71	50,37	50,37	52,71	412	4
02/10/2024	8,16%	4,00	53,00	49,12	49,12	53,00	408	7
06/09/2024	5,72%	2,65	49,00	48,80	48,80	49,00	2K	2
23/08/2024	0,22%	0,10	46,35	46,35	46,35	46,35	6K	1
16/08/2024	-7,22%	-3,60	46,25	46,15	46,15	46,25	5K	2
08/08/2024	-4,41%	-2,30	49,85	49,40	49,40	49,85	348	2
07/08/2024	11,55%	5,40	52,15	59,99	51,45	59,99	163	3
31/07/2024	4,00%	1,80	46,75	46,75	46,75	46,75	280	1
25/07/2024	-0,44%	-0,20	44,95	44,95	44,95	44,95	9K	1
22/07/2024	1,44%	0,64	45,15	45,15	45,15	45,15	135	1
18/07/2024	0,02%	0,01	44,51	44,49	44,49	45,80	6K	3
17/07/2024	24,86%	8,86	44,50	39,00	39,00	44,50	19K	7
10/07/2024	0,22%	0,08	35,64	35,64	35,64	35,64	35	1
05/07/2024	-2,20%	-0,80	35,56	35,56	35,56	35,56	35	1
01/07/2024	-3,04%	-1,14	36,36	36,68	36,36	36,68	182	3
28/06/2024	19,62%	6,15	37,50	37,50	37,50	37,50	37	1
28/05/2024	-3,51%	-1,14	31,35	31,78	31,35	31,78	1K	2
24/05/2024	10,66%	3,13	32,49	32,54	32,49	32,54	650	4
23/05/2024	-6,26%	-1,96	29,36	29,36	29,36	29,36	146	1
21/05/2024	-0,95%	-0,30	31,32	31,32	31,32	31,47	971	4
20/05/2024	-1,59%	-0,51	31,62	31,62	31,62	31,62	158	1
10/05/2024	-0,53%	-0,17	32,13	32,38	32,13	32,38	388	2
06/05/2024	-1,94%	-0,64	32,30	32,30	32,30	32,30	96	1
29/04/2024	0,27%	0,09	32,94	32,94	32,94	32,94	32	1
26/04/2024	0,92%	0,30	32,85	33,09	32,79	33,30	2K	54
16/04/2024	3,33%	1,05	32,55	32,55	32,55	32,55	65	1
15/04/2024	-6,42%	-2,16	31,50	31,65	31,50	31,83	5K	3
11/04/2024	0,54%	0,18	33,66	33,66	33,66	33,66	168	1
10/04/2024	-2,28%	-0,78	33,48	34,00	33,48	34,00	368	2
08/04/2024	-2,23%	-0,78	34,26	34,29	34,26	34,29	1K	2
03/04/2024	-8,56%	-3,28	35,04	36,00	35,04	36,00	2K	4
28/03/2024	4,70%	1,72	38,32	38,32	38,32	38,32	38	1
26/03/2024	3,04%	1,08	36,60	36,60	36,60	36,60	5K	1
25/03/2024	0,57%	0,20	35,52	35,52	35,52	35,52	1K	2
22/03/2024	-1,89%	-0,68	35,32	35,32	35,32	35,32	176	1
21/03/2024	-0,99%	-0,36	36,00	36,20	36,00	36,20	1K	2
20/03/2024	-0,55%	-0,20	36,36	36,36	36,36	36,36	145	1
19/03/2024	0,86%	0,31	36,56	36,12	36,12	36,56	1K	2
18/03/2024	-2,87%	-1,07	36,25	36,25	36,25	36,25	36	1
14/03/2024	-7,19%	-2,89	37,32	38,60	37,32	38,60	787	3
11/03/2024	-0,27%	-0,11	40,21	40,28	40,21	40,28	80	2
08/03/2024	3,33%	1,30	40,32	39,03	39,03	40,32	792	5
05/03/2024	-2,84%	-1,14	39,02	38,13	38,13	39,02	504	3
29/02/2024	0,70%	0,28	40,16	39,92	39,92	40,16	722	2
28/02/2024	2,26%	0,88	39,88	39,88	39,88	39,88	159	1
27/02/2024	-	-	39,00	40,12	39,00	40,12	515	4

Date,Open,High,Low,Close,Volume
11-Mar-25,54.24,54.24,49.80,49.80,1955
10-Mar-25,54.25,54.25,54.25,54.25,18987
07-Mar-25,55.00,55.00,54.25,54.25,2905
27-Feb-25,73.74,73.74,73.74,73.74,2212
26-Feb-25,74.31,74.31,74.31,74.31,1486
25-Feb-25,72.00,72.20,72.00,72.15,208336
21-Feb-25,72.80,72.80,72.80,72.80,72
20-Feb-25,73.20,74.37,73.20,74.37,5902
19-Feb-25,74.70,75.50,74.70,75.39,223129
18-Feb-25,73.90,74.90,73.90,74.90,57473
14-Feb-25,72.35,72.35,72.35,72.35,11576
13-Feb-25,72.20,72.20,72.20,72.20,15162
12-Feb-25,70.00,70.00,70.00,70.00,28700
11-Feb-25,70.90,70.90,70.90,70.90,26233
10-Feb-25,68.34,68.34,68.34,68.34,22552
07-Feb-25,68.85,68.85,68.85,68.85,26163
06-Feb-25,71.50,71.50,71.50,71.50,22880
05-Feb-25,71.70,71.70,71.70,71.70,23661
04-Feb-25,70.37,70.37,70.37,70.37,18999
03-Feb-25,73.36,74.00,73.10,73.10,25766
31-Jan-25,76.50,76.50,76.50,76.50,19125
30-Jan-25,76.50,76.50,76.50,76.50,12240
29-Jan-25,81.68,81.92,75.60,75.60,17413
28-Jan-25,78.50,78.70,78.30,78.35,5952
27-Jan-25,77.22,77.22,77.22,77.22,10810
24-Jan-25,76.83,76.83,76.83,76.83,6146
23-Jan-25,74.76,74.76,74.76,74.76,1495
22-Jan-25,74.50,74.50,74.04,74.04,20101
21-Jan-25,74.00,74.20,74.00,74.20,20351
17-Jan-25,72.50,72.50,71.16,71.89,17998
16-Jan-25,70.85,70.85,70.85,70.85,14170
15-Jan-25,70.30,70.30,70.30,70.30,19684
14-Jan-25,69.72,70.73,69.72,70.30,14993
13-Jan-25,69.00,69.00,69.00,69.00,4830
10-Jan-25,69.79,69.79,69.79,69.79,14655
08-Jan-25,65.17,65.17,65.17,65.17,11730
07-Jan-25,65.40,65.40,65.40,65.40,8502
06-Jan-25,66.00,66.00,66.00,66.00,1980
03-Jan-25,64.89,64.89,64.89,64.89,4542
02-Jan-25,66.70,66.70,66.70,66.70,6003
27-Dec-24,68.11,68.11,68.11,68.11,7492
26-Dec-24,68.46,68.46,67.83,67.83,9652
23-Dec-24,67.30,67.30,67.30,67.30,3365
20-Dec-24,67.55,67.55,67.55,67.55,7498
19-Dec-24,67.06,67.27,67.06,67.27,29567
18-Dec-24,71.27,71.27,71.27,71.27,12115
17-Dec-24,67.13,67.80,67.13,67.80,10807
16-Dec-24,65.60,65.60,65.60,65.60,5904
13-Dec-24,62.76,62.76,62.76,62.76,627
12-Dec-24,63.25,63.25,63.25,63.25,1897
11-Dec-24,64.11,64.11,64.11,64.11,641
10-Dec-24,63.83,63.83,63.83,63.83,11106
09-Dec-24,66.50,66.50,66.50,66.50,399
06-Dec-24,65.50,65.50,65.50,65.50,7860
05-Dec-24,61.83,61.83,61.83,61.83,4946
04-Dec-24,63.12,63.12,63.12,63.12,5680
03-Dec-24,63.90,63.90,63.90,63.90,10224
02-Dec-24,63.78,63.78,63.78,63.78,6378
29-Nov-24,60.62,60.68,60.62,60.68,10312
27-Nov-24,61.11,61.11,61.11,61.11,4277
26-Nov-24,58.68,58.68,58.68,58.68,586
25-Nov-24,61.16,61.16,61.16,61.16,3669
22-Nov-24,58.19,58.19,58.19,58.19,4073
21-Nov-24,54.20,54.20,54.20,54.20,4336
19-Nov-24,56.65,56.65,56.65,56.65,1699
18-Nov-24,57.49,57.49,57.45,57.45,2355
14-Nov-24,58.99,58.99,58.99,58.99,2359
13-Nov-24,58.56,58.56,58.56,58.56,12297
12-Nov-24,58.00,58.00,58.00,58.00,14500
11-Nov-24,60.85,60.85,60.85,60.85,2434
08-Nov-24,62.37,62.37,62.37,62.37,2494
07-Nov-24,61.51,62.00,61.50,62.00,5262
05-Nov-24,61.51,61.51,61.51,61.51,4305
04-Nov-24,61.00,61.00,61.00,61.00,1220
01-Nov-24,60.18,61.38,60.18,61.38,4669
31-Oct-24,62.76,62.76,61.10,61.10,7226
30-Oct-24,66.17,66.17,66.17,66.17,33746
24-Oct-24,47.35,47.35,47.35,47.35,2841
23-Oct-24,49.05,49.05,49.05,49.05,1471
22-Oct-24,51.10,51.10,51.10,51.10,2555
21-Oct-24,52.36,52.36,52.36,52.36,2094
18-Oct-24,55.50,55.50,55.50,55.50,1665
15-Oct-24,55.55,55.55,55.55,55.55,111
10-Oct-24,56.75,56.75,56.75,56.75,3405
09-Oct-24,56.58,56.58,56.58,56.58,1697
08-Oct-24,55.65,55.65,55.65,55.65,2782
07-Oct-24,55.68,55.68,54.90,54.90,2282
04-Oct-24,56.60,56.60,56.60,56.60,1698
03-Oct-24,50.37,52.71,50.37,52.71,412
02-Oct-24,49.12,53.00,49.12,53.00,408
06-Sep-24,48.80,49.00,48.80,49.00,1567
23-Aug-24,46.35,46.35,46.35,46.35,6025
16-Aug-24,46.15,46.25,46.15,46.25,4671
08-Aug-24,49.40,49.85,49.40,49.85,348
07-Aug-24,59.99,59.99,51.45,52.15,163
31-Jul-24,46.75,46.75,46.75,46.75,280
25-Jul-24,44.95,44.95,44.95,44.95,9439
22-Jul-24,45.15,45.15,45.15,45.15,135
18-Jul-24,44.49,45.80,44.49,44.51,6231
17-Jul-24,39.00,44.50,39.00,44.50,18522
10-Jul-24,35.64,35.64,35.64,35.64,35
05-Jul-24,35.56,35.56,35.56,35.56,35
01-Jul-24,36.68,36.68,36.36,36.36,182
28-Jun-24,37.50,37.50,37.50,37.50,37
28-May-24,31.78,31.78,31.35,31.35,1256
24-May-24,32.54,32.54,32.49,32.49,650
23-May-24,29.36,29.36,29.36,29.36,146
21-May-24,31.32,31.47,31.32,31.32,971
20-May-24,31.62,31.62,31.62,31.62,158
10-May-24,32.38,32.38,32.13,32.13,388
06-May-24,32.30,32.30,32.30,32.30,96
29-Apr-24,32.94,32.94,32.94,32.94,32
26-Apr-24,33.09,33.30,32.79,32.85,1981
16-Apr-24,32.55,32.55,32.55,32.55,65
15-Apr-24,31.65,31.83,31.50,31.50,5373
11-Apr-24,33.66,33.66,33.66,33.66,168
10-Apr-24,34.00,34.00,33.48,33.48,368
08-Apr-24,34.29,34.29,34.26,34.26,1164
03-Apr-24,36.00,36.00,35.04,35.04,1803
28-Mar-24,38.32,38.32,38.32,38.32,38
26-Mar-24,36.60,36.60,36.60,36.60,5014
25-Mar-24,35.52,35.52,35.52,35.52,1136
22-Mar-24,35.32,35.32,35.32,35.32,176
21-Mar-24,36.20,36.20,36.00,36.00,1085
20-Mar-24,36.36,36.36,36.36,36.36,145
19-Mar-24,36.12,36.56,36.12,36.56,1132
18-Mar-24,36.25,36.25,36.25,36.25,36
14-Mar-24,38.60,38.60,37.32,37.32,787
11-Mar-24,40.28,40.28,40.21,40.21,80
08-Mar-24,39.03,40.32,39.03,40.32,792
05-Mar-24,38.13,39.02,38.13,39.02,504
29-Feb-24,39.92,40.16,39.92,40.16,722
28-Feb-24,39.88,39.88,39.88,39.88,159
27-Feb-24,40.12,40.12,39.00,39.00,515

*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: VFCO34