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
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	-2,60%	-1,04	39,00	40,12	39,00	40,12	515	4
22/02/2024	1,21%	0,48	40,04	40,04	40,04	40,04	640	1
20/02/2024	-2,01%	-0,81	39,56	39,56	39,56	39,56	79	1
19/02/2024	-6,12%	-2,63	40,37	39,65	39,65	40,37	80	2
15/02/2024	2,28%	0,96	43,00	43,23	43,00	43,23	129	2
14/02/2024	14,61%	5,36	42,04	41,68	41,68	42,04	503	3
07/02/2024	-12,42%	-5,20	36,68	38,20	36,00	38,20	408	6
06/02/2024	1,50%	0,62	41,88	41,72	41,72	41,88	83	2
05/02/2024	3,77%	1,50	41,26	41,26	41,26	41,26	41	1
01/02/2024	-6,89%	-2,94	39,76	40,56	39,63	40,56	159	3
30/01/2024	-1,32%	-0,57	42,70	42,70	42,70	42,70	42	1
29/01/2024	2,73%	1,15	43,27	43,27	43,27	43,27	86	1
26/01/2024	3,03%	1,24	42,12	40,32	40,32	42,12	417	2
23/01/2024	12,93%	4,68	40,88	41,14	40,88	41,77	699	5
18/01/2024	-2,00%	-0,74	36,20	36,20	36,20	36,20	253	1
17/01/2024	-3,50%	-1,34	36,94	36,94	36,94	36,94	73	1
16/01/2024	-4,97%	-2,00	38,28	38,28	38,28	38,28	76	1
15/01/2024	1,54%	0,61	40,28	40,28	40,28	40,28	322	2
12/01/2024	-7,14%	-3,05	39,67	39,67	39,67	39,67	317	2
11/01/2024	1,81%	0,76	42,72	42,72	42,72	42,72	42	1
10/01/2024	-0,94%	-0,40	41,96	41,60	41,60	41,96	1K	3
08/01/2024	3,07%	1,26	42,36	42,36	42,36	42,36	42	1
05/01/2024	-0,75%	-0,31	41,10	41,10	41,10	41,10	82	1
04/01/2024	-6,31%	-2,79	41,41	42,60	41,41	42,60	251	3
03/01/2024	-2,43%	-1,10	44,20	44,20	44,20	44,20	176	2
18/12/2023	-7,08%	-3,45	45,30	45,30	45,30	45,30	181	2
15/12/2023	2,42%	1,15	48,75	48,75	48,75	48,75	97	1
14/12/2023	2,94%	1,36	47,60	47,60	47,60	47,60	1K	1
13/12/2023	3,19%	1,43	46,24	45,44	45,44	46,24	369	2
11/12/2023	-1,32%	-0,60	44,81	44,81	44,81	44,81	89	1
06/12/2023	3,58%	1,57	45,41	44,87	44,87	45,61	180	3
01/12/2023	6,93%	2,84	43,84	43,40	43,40	43,84	959	3
28/11/2023	0,49%	0,20	41,00	40,50	40,50	41,00	810	2
27/11/2023	-1,64%	-0,68	40,80	42,31	40,80	42,31	1K	2
24/11/2023	-10,89%	-5,07	41,48	40,90	40,48	41,48	1K	6
23/11/2023	13,98%	5,71	46,55	41,77	41,77	46,55	874	3
22/11/2023	-3,50%	-1,48	40,84	40,84	40,84	40,84	40	1
21/11/2023	0,00%	0,00	42,32	42,32	42,32	42,32	84	1
20/11/2023	-0,42%	-0,18	42,32	42,32	42,32	42,32	169	1
16/11/2023	11,90%	4,52	42,50	41,78	41,78	42,50	505	3
14/11/2023	6,54%	2,33	37,98	36,36	35,08	38,70	35K	8
10/11/2023	-7,64%	-2,95	35,65	35,65	35,65	35,65	71	1
08/11/2023	-1,15%	-0,45	38,60	38,60	38,60	38,60	386	1
07/11/2023	19,64%	6,41	39,05	39,21	39,04	39,21	2K	6
01/11/2023	-10,84%	-3,97	32,64	33,29	32,64	33,29	688	5
31/10/2023	-14,14%	-6,03	36,61	39,00	36,61	39,10	1K	11
27/10/2023	-5,24%	-2,36	42,64	42,64	42,64	42,64	170	2
25/10/2023	1,33%	0,59	45,00	45,00	45,00	45,00	45	1
24/10/2023	-4,60%	-2,14	44,41	44,41	44,41	44,41	18K	1
20/10/2023	-0,58%	-0,27	46,55	46,55	46,55	46,55	744	1
19/10/2023	2,14%	0,98	46,82	46,82	46,82	46,82	515	1
17/10/2023	16,94%	6,64	45,84	43,27	43,27	46,43	16K	11
16/10/2023	-0,61%	-0,24	39,20	39,20	39,20	39,20	117	1
13/10/2023	-0,58%	-0,23	39,44	39,44	39,44	39,44	118	1
09/10/2023	-3,50%	-1,44	39,67	39,67	39,67	39,67	79	1
04/10/2023	-2,21%	-0,93	41,11	41,11	41,11	41,11	82	1
03/10/2023	-0,47%	-0,20	42,04	42,08	42,04	42,08	84	2
02/10/2023	-0,61%	-0,26	42,24	43,88	42,24	43,88	481	2
25/09/2023	-1,16%	-0,50	42,50	42,60	42,50	42,60	127	2
22/09/2023	-0,83%	-0,36	43,00	43,00	43,00	43,00	43	1
21/09/2023	0,84%	0,36	43,36	43,36	43,36	43,36	4K	1
19/09/2023	-1,47%	-0,64	43,00	43,00	43,00	43,00	5K	2
14/09/2023	-0,37%	-0,16	43,64	43,64	43,64	43,64	872	1
11/09/2023	-9,69%	-4,70	43,80	43,80	43,80	43,80	876	1
06/09/2023	-	-	48,50	47,70	47,70	48,50	2K	4

Date,Open,High,Low,Close,Volume
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
22-Feb-24,40.04,40.04,40.04,40.04,640
20-Feb-24,39.56,39.56,39.56,39.56,79
19-Feb-24,39.65,40.37,39.65,40.37,80
15-Feb-24,43.23,43.23,43.00,43.00,129
14-Feb-24,41.68,42.04,41.68,42.04,503
07-Feb-24,38.20,38.20,36.00,36.68,408
06-Feb-24,41.72,41.88,41.72,41.88,83
05-Feb-24,41.26,41.26,41.26,41.26,41
01-Feb-24,40.56,40.56,39.63,39.76,159
30-Jan-24,42.70,42.70,42.70,42.70,42
29-Jan-24,43.27,43.27,43.27,43.27,86
26-Jan-24,40.32,42.12,40.32,42.12,417
23-Jan-24,41.14,41.77,40.88,40.88,699
18-Jan-24,36.20,36.20,36.20,36.20,253
17-Jan-24,36.94,36.94,36.94,36.94,73
16-Jan-24,38.28,38.28,38.28,38.28,76
15-Jan-24,40.28,40.28,40.28,40.28,322
12-Jan-24,39.67,39.67,39.67,39.67,317
11-Jan-24,42.72,42.72,42.72,42.72,42
10-Jan-24,41.60,41.96,41.60,41.96,1001
08-Jan-24,42.36,42.36,42.36,42.36,42
05-Jan-24,41.10,41.10,41.10,41.10,82
04-Jan-24,42.60,42.60,41.41,41.41,251
03-Jan-24,44.20,44.20,44.20,44.20,176
18-Dec-23,45.30,45.30,45.30,45.30,181
15-Dec-23,48.75,48.75,48.75,48.75,97
14-Dec-23,47.60,47.60,47.60,47.60,1237
13-Dec-23,45.44,46.24,45.44,46.24,369
11-Dec-23,44.81,44.81,44.81,44.81,89
06-Dec-23,44.87,45.61,44.87,45.41,180
01-Dec-23,43.40,43.84,43.40,43.84,959
28-Nov-23,40.50,41.00,40.50,41.00,810
27-Nov-23,42.31,42.31,40.80,40.80,1350
24-Nov-23,40.90,41.48,40.48,41.48,1142
23-Nov-23,41.77,46.55,41.77,46.55,874
22-Nov-23,40.84,40.84,40.84,40.84,40
21-Nov-23,42.32,42.32,42.32,42.32,84
20-Nov-23,42.32,42.32,42.32,42.32,169
16-Nov-23,41.78,42.50,41.78,42.50,505
14-Nov-23,36.36,38.70,35.08,37.98,34945
10-Nov-23,35.65,35.65,35.65,35.65,71
08-Nov-23,38.60,38.60,38.60,38.60,386
07-Nov-23,39.21,39.21,39.04,39.05,1682
01-Nov-23,33.29,33.29,32.64,32.64,688
31-Oct-23,39.00,39.10,36.61,36.61,1386
27-Oct-23,42.64,42.64,42.64,42.64,170
25-Oct-23,45.00,45.00,45.00,45.00,45
24-Oct-23,44.41,44.41,44.41,44.41,17764
20-Oct-23,46.55,46.55,46.55,46.55,744
19-Oct-23,46.82,46.82,46.82,46.82,515
17-Oct-23,43.27,46.43,43.27,45.84,16311
16-Oct-23,39.20,39.20,39.20,39.20,117
13-Oct-23,39.44,39.44,39.44,39.44,118
09-Oct-23,39.67,39.67,39.67,39.67,79
04-Oct-23,41.11,41.11,41.11,41.11,82
03-Oct-23,42.08,42.08,42.04,42.04,84
02-Oct-23,43.88,43.88,42.24,42.24,481
25-Sep-23,42.60,42.60,42.50,42.50,127
22-Sep-23,43.00,43.00,43.00,43.00,43
21-Sep-23,43.36,43.36,43.36,43.36,3945
19-Sep-23,43.00,43.00,43.00,43.00,5203
14-Sep-23,43.64,43.64,43.64,43.64,872
11-Sep-23,43.80,43.80,43.80,43.80,876
06-Sep-23,47.70,48.50,47.70,48.50,1587

*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