Cotação atual, histórico e gráfico do papel: VHFA11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 17/12/2025 | -1,44% | -0,15 | 10,30 | 10,30 | 10,30 | 10,30 | 10 | 1 |
| 16/12/2025 | 0,00% | 0,00 | 10,45 | 10,56 | 10,45 | 10,56 | 63 | 3 |
| 11/12/2025 | -1,42% | -0,15 | 10,45 | 10,45 | 10,45 | 10,45 | 41 | 2 |
| 10/12/2025 | -0,93% | -0,10 | 10,60 | 10,70 | 10,55 | 10,70 | 84 | 6 |
| 08/12/2025 | -2,55% | -0,28 | 10,70 | 10,76 | 10,70 | 10,76 | 107 | 7 |
| 05/12/2025 | -0,18% | -0,02 | 10,98 | 10,98 | 10,98 | 10,98 | 87 | 4 |
| 02/12/2025 | 4,76% | 0,50 | 11,00 | 11,00 | 11,00 | 11,00 | 22 | 1 |
|
|
| 01/12/2025 | -4,98% | -0,55 | 10,50 | 11,00 | 10,50 | 11,00 | 53 | 3 |
| 13/11/2025 | 0,36% | 0,04 | 11,05 | 11,05 | 11,05 | 11,05 | 22 | 1 |
| 10/11/2025 | 0,00% | 0,00 | 11,01 | 11,01 | 11,01 | 11,01 | 11 | 1 |
| 07/11/2025 | 0,00% | 0,00 | 11,01 | 11,01 | 11,01 | 11,01 | 220 | 3 |
| 06/11/2025 | 0,00% | 0,00 | 11,01 | 11,00 | 11,00 | 11,01 | 5K | 8 |
| 05/11/2025 | 0,09% | 0,01 | 11,01 | 11,01 | 11,01 | 11,01 | 7K | 5 |
| 04/11/2025 | 0,00% | 0,00 | 11,00 | 12,60 | 11,00 | 12,80 | 6K | 5 |
| 03/11/2025 | 0,00% | 0,00 | 11,00 | 12,00 | 11,00 | 12,45 | 143 | 3 |
| 31/10/2025 | 0,00% | 0,00 | 11,00 | 12,00 | 11,00 | 12,00 | 371 | 6 |
| 29/10/2025 | 0,00% | 0,00 | 11,00 | 10,50 | 10,30 | 11,00 | 504 | 9 |
| 28/10/2025 | -8,33% | -1,00 | 11,00 | 12,14 | 11,00 | 12,30 | 293 | 6 |
| 27/10/2025 | 8,01% | 0,89 | 12,00 | 12,00 | 12,00 | 12,00 | 24 | 2 |
| 22/10/2025 | 1,00% | 0,11 | 11,11 | 11,11 | 11,11 | 11,11 | 11 | 1 |
| 21/10/2025 | 0,00% | 0,00 | 11,00 | 11,00 | 11,00 | 11,00 | 11 | 1 |
| 17/10/2025 | -3,93% | -0,45 | 11,00 | 11,60 | 11,00 | 11,80 | 767 | 5 |
| 16/10/2025 | 4,09% | 0,45 | 11,45 | 11,15 | 11,00 | 11,45 | 99K | 5 |
| 15/10/2025 | 0,00% | 0,00 | 11,00 | 11,00 | 11,00 | 11,00 | 11 | 1 |
| 14/10/2025 | 2,33% | 0,25 | 11,00 | 11,00 | 11,00 | 11,00 | 11 | 1 |
| 03/10/2025 | 1,42% | 0,15 | 10,75 | 10,75 | 10,75 | 10,75 | 32 | 3 |
| 02/10/2025 | 3,92% | 0,40 | 10,60 | 10,60 | 10,60 | 10,60 | 116 | 5 |
| 19/09/2025 | 2,00% | 0,20 | 10,20 | 10,20 | 10,20 | 10,20 | 3M | 2 |
| 12/09/2025 | -1,96% | -0,20 | 10,00 | 10,00 | 10,00 | 10,00 | 20 | 2 |
| 01/09/2025 | 0,99% | 0,10 | 10,20 | 11,62 | 10,20 | 11,62 | 324 | 4 |
| 22/08/2025 | -0,98% | -0,10 | 10,10 | 10,10 | 10,10 | 10,10 | 10 | 1 |
| 19/08/2025 | 0,00% | 0,00 | 10,20 | 10,20 | 10,20 | 10,20 | 3M | 1 |
| 22/07/2025 | -1,07% | -0,11 | 10,20 | 10,30 | 10,20 | 10,30 | 30 | 2 |
| 14/07/2025 | 1,08% | 0,11 | 10,31 | 10,31 | 10,31 | 10,31 | 20 | 1 |
| 07/07/2025 | 0,00% | 0,00 | 10,20 | 10,20 | 10,20 | 10,20 | 10 | 1 |
| 02/07/2025 | 2,00% | 0,20 | 10,20 | 10,20 | 10,20 | 10,20 | 571 | 1 |
| 05/06/2025 | -1,96% | -0,20 | 10,00 | 10,00 | 10,00 | 10,00 | 50 | 4 |
| 30/05/2025 | -5,29% | -0,57 | 10,20 | 10,20 | 10,20 | 10,20 | 510 | 1 |
| 27/05/2025 | 5,59% | 0,57 | 10,77 | 10,77 | 10,77 | 10,77 | 107 | 4 |
| 26/05/2025 | -6,42% | -0,70 | 10,20 | 10,20 | 10,20 | 10,20 | 14M | 4 |
| 06/05/2025 | 8,13% | 0,82 | 10,90 | 10,90 | 10,90 | 10,90 | 109 | 2 |
| 14/02/2025 | 0,00% | 0,00 | 10,08 | 10,08 | 10,08 | 10,08 | 10M | 2 |
| 12/02/2025 | - | - | 10,08 | 10,08 | 10,08 | 10,08 | 32M | 1 |
Date,Open,High,Low,Close,Volume
17-Dec-25,10.30,10.30,10.30,10.30,10
16-Dec-25,10.56,10.56,10.45,10.45,63
11-Dec-25,10.45,10.45,10.45,10.45,41
10-Dec-25,10.70,10.70,10.55,10.60,84
08-Dec-25,10.76,10.76,10.70,10.70,107
05-Dec-25,10.98,10.98,10.98,10.98,87
02-Dec-25,11.00,11.00,11.00,11.00,22
01-Dec-25,11.00,11.00,10.50,10.50,53
13-Nov-25,11.05,11.05,11.05,11.05,22
10-Nov-25,11.01,11.01,11.01,11.01,11
07-Nov-25,11.01,11.01,11.01,11.01,220
06-Nov-25,11.00,11.01,11.00,11.01,4676
05-Nov-25,11.01,11.01,11.01,11.01,6837
04-Nov-25,12.60,12.80,11.00,11.00,5536
03-Nov-25,12.00,12.45,11.00,11.00,143
31-Oct-25,12.00,12.00,11.00,11.00,371
29-Oct-25,10.50,11.00,10.30,11.00,504
28-Oct-25,12.14,12.30,11.00,11.00,293
27-Oct-25,12.00,12.00,12.00,12.00,24
22-Oct-25,11.11,11.11,11.11,11.11,11
21-Oct-25,11.00,11.00,11.00,11.00,11
17-Oct-25,11.60,11.80,11.00,11.00,767
16-Oct-25,11.15,11.45,11.00,11.45,99045
15-Oct-25,11.00,11.00,11.00,11.00,11
14-Oct-25,11.00,11.00,11.00,11.00,11
03-Oct-25,10.75,10.75,10.75,10.75,32
02-Oct-25,10.60,10.60,10.60,10.60,116
19-Sep-25,10.20,10.20,10.20,10.20,3000003
12-Sep-25,10.00,10.00,10.00,10.00,20
01-Sep-25,11.62,11.62,10.20,10.20,324
22-Aug-25,10.10,10.10,10.10,10.10,10
19-Aug-25,10.20,10.20,10.20,10.20,3000003
22-Jul-25,10.30,10.30,10.20,10.20,30
14-Jul-25,10.31,10.31,10.31,10.31,20
07-Jul-25,10.20,10.20,10.20,10.20,10
02-Jul-25,10.20,10.20,10.20,10.20,571
05-Jun-25,10.00,10.00,10.00,10.00,50
30-May-25,10.20,10.20,10.20,10.20,510
27-May-25,10.77,10.77,10.77,10.77,107
26-May-25,10.20,10.20,10.20,10.20,14109241
06-May-25,10.90,10.90,10.90,10.90,109
14-Feb-25,10.08,10.08,10.08,10.08,9999995
12-Feb-25,10.08,10.08,10.08,10.08,31598753
*exoneração de responsabilidade e termos de uso