Cotação atual, histórico e gráfico do papel: VINO11

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 VINO11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
25/09/2020	0,00%	0,00	58,90	59,00	58,53	59,39	3M	1.757
24/09/2020	-0,27%	-0,16	58,90	58,81	58,49	59,23	3M	1.438
23/09/2020	0,12%	0,07	59,06	59,00	58,42	59,18	3M	1.797
22/09/2020	0,20%	0,12	58,99	58,86	58,80	59,41	2M	1.473
21/09/2020	-0,32%	-0,19	58,87	59,49	58,60	59,49	2M	2.903
18/09/2020	-0,05%	-0,03	59,06	59,49	58,94	59,79	3M	2.046
17/09/2020	-0,51%	-0,30	59,09	59,41	58,88	59,60	3M	3.884
16/09/2020	0,42%	0,25	59,39	59,20	59,00	59,60	2M	1.846
15/09/2020	-0,03%	-0,02	59,14	59,34	58,92	59,89	2M	2.884
14/09/2020	0,41%	0,24	59,16	58,92	58,92	59,85	3M	4.669
11/09/2020	0,92%	0,54	58,92	58,79	58,00	58,97	2M	2.830

10/09/2020	0,57%	0,33	58,38	58,50	57,62	58,76	3M	1.814
09/09/2020	0,36%	0,21	58,05	57,83	57,62	59,00	3M	3.420
08/09/2020	0,59%	0,34	57,84	57,57	57,50	58,25	2M	1.991
04/09/2020	0,00%	0,00	57,50	57,69	57,30	57,70	2M	4.814
03/09/2020	-0,66%	-0,38	57,50	57,87	57,26	57,87	2M	1.313
02/09/2020	-0,03%	-0,02	57,88	57,90	57,50	58,00	2M	1.620
01/09/2020	-0,77%	-0,45	57,90	58,00	57,30	58,00	2M	2.225
31/08/2020	0,60%	0,35	58,35	58,00	57,92	58,75	2M	1.994
28/08/2020	1,05%	0,60	58,00	57,35	57,35	58,00	3M	1.748
27/08/2020	0,24%	0,14	57,40	57,50	57,26	57,57	4M	1.732
26/08/2020	-0,35%	-0,20	57,26	57,59	57,21	57,71	2M	2.149
25/08/2020	-0,48%	-0,28	57,46	57,74	57,01	57,80	3M	3.101
24/08/2020	0,42%	0,24	57,74	57,50	57,40	57,87	2M	2.959
21/08/2020	0,19%	0,11	57,50	57,55	56,96	58,00	3M	4.881
20/08/2020	0,31%	0,18	57,39	57,10	57,01	57,55	2M	3.000
19/08/2020	-1,58%	-0,92	57,21	58,20	57,02	58,20	3M	2.555
18/08/2020	0,22%	0,13	58,13	57,90	57,51	58,48	1M	1.817
17/08/2020	-0,68%	-0,40	58,00	57,67	57,50	58,86	2M	1.436
14/08/2020	0,81%	0,47	58,40	57,93	57,60	58,50	2M	1.757
13/08/2020	0,99%	0,57	57,93	57,66	57,25	58,10	2M	1.225
12/08/2020	-1,44%	-0,84	57,36	57,84	56,84	57,84	3M	2.018
11/08/2020	-0,51%	-0,30	58,20	59,00	57,59	59,18	2M	1.580
10/08/2020	0,88%	0,51	58,50	58,10	57,16	59,00	2M	2.196
07/08/2020	0,00%	0,00	57,99	57,99	57,00	58,00	1M	2.789
06/08/2020	-0,51%	-0,30	57,99	58,29	56,55	58,90	3M	4.713
05/08/2020	1,94%	1,11	58,29	57,39	57,20	58,48	1M	3.885
04/08/2020	0,37%	0,21	57,18	56,89	56,03	57,18	2M	4.186
03/08/2020	-1,25%	-0,72	56,97	57,69	56,25	57,87	2M	5.497
31/07/2020	-1,01%	-0,59	57,69	58,42	57,31	58,50	2M	7.327
30/07/2020	-0,21%	-0,12	58,28	58,30	57,67	58,30	2M	3.964
29/07/2020	-0,36%	-0,21	58,40	58,80	57,92	58,89	2M	5.088
28/07/2020	-0,12%	-0,07	58,61	58,66	57,91	58,66	2M	5.288
27/07/2020	-0,53%	-0,31	58,68	59,11	57,76	59,32	3M	8.702
24/07/2020	-0,20%	-0,12	58,99	59,30	57,76	59,62	3M	4.138
23/07/2020	-1,43%	-0,86	59,11	60,50	58,51	60,50	2M	3.222
22/07/2020	0,37%	0,22	59,97	60,19	59,50	60,19	1M	2.415
21/07/2020	0,52%	0,31	59,75	59,44	58,67	60,00	2M	6.024
20/07/2020	-1,87%	-1,13	59,44	60,67	58,01	61,80	3M	7.840
17/07/2020	0,12%	0,07	60,57	60,78	60,25	60,90	2M	3.271
16/07/2020	-0,17%	-0,10	60,50	60,75	60,50	61,00	2M	1.312
15/07/2020	0,17%	0,10	60,60	60,50	60,00	60,98	2M	1.496
14/07/2020	-0,08%	-0,05	60,50	60,75	60,00	60,99	2M	1.589
13/07/2020	-0,08%	-0,05	60,55	60,60	60,30	60,95	2M	3.047
10/07/2020	0,21%	0,13	60,60	60,41	60,00	60,70	2M	2.345
09/07/2020	0,30%	0,18	60,47	60,68	59,86	60,68	2M	2.714
08/07/2020	0,99%	0,59	60,29	59,90	59,60	60,48	2M	2.613
07/07/2020	-1,40%	-0,85	59,70	60,75	59,49	61,80	3M	2.254
06/07/2020	0,43%	0,26	60,55	60,80	60,29	60,80	1M	1.659
03/07/2020	0,65%	0,39	60,29	60,00	59,88	60,80	2M	1.907
02/07/2020	0,34%	0,20	59,90	59,70	59,70	62,00	3M	1.807
01/07/2020	0,76%	0,45	59,70	59,10	59,00	60,50	2M	1.915
30/06/2020	1,39%	0,81	59,25	58,57	58,01	59,42	2M	1.878
29/06/2020	0,76%	0,44	58,44	57,99	57,70	58,58	3M	3.013
26/06/2020	0,05%	0,03	58,00	58,26	57,00	58,26	6M	3.557
25/06/2020	-1,68%	-0,99	57,97	58,93	57,80	58,93	3M	2.861
24/06/2020	0,89%	0,52	58,96	58,24	57,50	59,00	2M	2.637
23/06/2020	-0,10%	-0,06	58,44	58,46	57,50	58,95	2M	2.019
22/06/2020	-1,12%	-0,66	58,50	59,16	58,00	59,46	2M	3.536
19/06/2020	-0,14%	-0,08	59,16	59,30	58,50	59,59	2M	3.801
18/06/2020	0,75%	0,44	59,24	59,29	58,50	59,40	2M	2.446
17/06/2020	-0,34%	-0,20	58,80	59,00	58,22	59,33	2M	1.710
16/06/2020	-0,57%	-0,34	59,00	59,39	58,43	61,30	2M	1.669
15/06/2020	0,59%	0,35	59,34	58,86	57,52	59,39	2M	3.583
12/06/2020	-0,35%	-0,21	58,99	59,40	57,21	59,40	2M	2.162
10/06/2020	-0,08%	-0,05	59,20	59,41	58,00	60,48	3M	2.315
09/06/2020	0,42%	0,25	59,25	59,97	59,02	59,97	2M	2.266
08/06/2020	1,72%	1,00	59,00	59,00	58,40	59,69	2M	2.031
05/06/2020	4,50%	2,50	58,00	55,99	55,90	58,00	4M	2.393
04/06/2020	2,30%	1,25	55,50	54,98	54,01	56,49	8M	10.322
03/06/2020	1,59%	0,85	54,25	54,00	53,41	54,92	4M	2.933
02/06/2020	4,69%	2,39	53,40	51,19	51,19	54,99	3M	3.169
01/06/2020	-1,51%	-0,78	51,01	51,44	51,01	51,59	4M	5.045
29/05/2020	0,90%	0,46	51,79	51,33	51,04	51,79	3M	2.523
28/05/2020	0,67%	0,34	51,33	51,28	51,00	51,87	4M	5.284
27/05/2020	0,00%	0,00	50,99	51,34	50,80	52,00	2M	2.573
26/05/2020	0,77%	0,39	50,99	51,17	50,81	51,36	2M	1.274
25/05/2020	0,60%	0,30	50,60	50,36	50,35	50,94	2M	3.528
22/05/2020	-0,40%	-0,20	50,30	50,12	50,10	50,71	2M	4.069
21/05/2020	1,00%	0,50	50,50	50,01	49,95	51,03	2M	2.744
20/05/2020	-0,10%	-0,05	50,00	50,10	49,77	50,49	2M	3.028
19/05/2020	0,10%	0,05	50,05	50,00	49,88	51,36	3M	2.642
18/05/2020	0,22%	0,11	50,00	50,51	49,36	50,72	7M	2.944
15/05/2020	-1,95%	-0,99	49,89	51,79	49,89	51,80	4M	4.751
14/05/2020	-1,01%	-0,52	50,88	51,00	50,00	52,01	2M	3.519
13/05/2020	-0,96%	-0,50	51,40	51,80	51,02	52,50	2M	5.254
12/05/2020	0,25%	0,13	51,90	51,77	51,00	52,74	2M	4.650
11/05/2020	0,33%	0,17	51,77	51,97	50,90	52,00	2M	4.148
08/05/2020	0,62%	0,32	51,60	51,84	50,90	52,02	1M	2.777
07/05/2020	-0,49%	-0,25	51,28	51,98	50,55	52,19	2M	2.103
06/05/2020	1,04%	0,53	51,53	51,79	51,00	52,00	2M	2.542
05/05/2020	0,95%	0,48	51,00	50,93	50,81	52,36	2M	1.818
04/05/2020	0,36%	0,18	50,52	50,63	49,55	50,63	2M	1.820
30/04/2020	-0,32%	-0,16	50,34	50,80	50,10	51,19	2M	3.222
29/04/2020	0,60%	0,30	50,50	50,51	50,04	50,96	2M	3.322
28/04/2020	0,99%	0,49	50,20	50,71	49,71	51,16	2M	2.864
27/04/2020	-0,60%	-0,30	49,71	50,50	49,39	51,59	2M	3.705
24/04/2020	-3,36%	-1,74	50,01	51,75	49,51	52,49	2M	3.913
23/04/2020	-1,26%	-0,66	51,75	52,65	50,65	53,12	3M	3.958
22/04/2020	-0,17%	-0,09	52,41	52,50	52,01	53,80	1M	2.680
20/04/2020	0,98%	0,51	52,50	52,47	51,90	52,50	2M	2.869
17/04/2020	1,33%	0,68	51,99	51,40	51,40	52,89	2M	4.090
16/04/2020	-1,59%	-0,83	51,31	52,15	51,00	52,94	1M	787
15/04/2020	2,90%	1,47	52,14	50,50	50,15	54,07	2M	1.983
14/04/2020	0,84%	0,42	50,67	50,70	50,14	51,75	2M	2.713
13/04/2020	-0,99%	-0,50	50,25	51,00	50,00	51,47	2M	3.374
09/04/2020	-0,49%	-0,25	50,75	51,30	50,30	52,00	3M	2.709
08/04/2020	-1,92%	-1,00	51,00	52,50	50,18	52,90	4M	3.323
07/04/2020	2,91%	1,47	52,00	53,10	50,57	53,14	2M	3.504
06/04/2020	-1,13%	-0,58	50,53	50,00	49,99	52,50	2M	3.732
03/04/2020	-4,23%	-2,26	51,11	54,85	49,99	54,85	4M	8.223
02/04/2020	-3,17%	-1,75	53,37	55,00	52,81	55,00	4M	6.296
01/04/2020	2,09%	1,13	55,12	52,98	51,00	55,97	3M	6.378
31/03/2020	-1,12%	-0,61	53,99	54,60	52,00	55,29	1M	2.606
30/03/2020	-0,36%	-0,20	54,60	54,79	54,00	55,99	2M	5.117
27/03/2020	3,42%	1,81	54,80	49,67	49,67	54,80	2M	3.241
26/03/2020	5,98%	2,99	52,99	49,99	48,50	54,98	2M	2.898
25/03/2020	15,45%	6,69	50,00	46,19	43,34	50,00	1M	1.104
24/03/2020	3,12%	1,31	43,31	43,54	42,14	44,49	2M	2.448
23/03/2020	-12,50%	-6,00	42,00	47,00	41,50	47,00	2M	912
20/03/2020	16,93%	6,95	48,00	44,50	44,40	50,99	3M	1.119
19/03/2020	-3,41%	-1,45	41,05	40,99	37,01	49,75	3M	2.104
18/03/2020	-16,67%	-8,50	42,50	48,00	40,14	50,00	3M	3.678
17/03/2020	-	-	51,00	55,51	49,99	56,53	3M	2.035

Date,Open,High,Low,Close,Volume
25-Sep-20,59.00,59.39,58.53,58.90,2672364
24-Sep-20,58.81,59.23,58.49,58.90,3393909
23-Sep-20,59.00,59.18,58.42,59.06,2951604
22-Sep-20,58.86,59.41,58.80,58.99,1888591
21-Sep-20,59.49,59.49,58.60,58.87,1883630
18-Sep-20,59.49,59.79,58.94,59.06,2527694
17-Sep-20,59.41,59.60,58.88,59.09,2696859
16-Sep-20,59.20,59.60,59.00,59.39,2367740
15-Sep-20,59.34,59.89,58.92,59.14,2498976
14-Sep-20,58.92,59.85,58.92,59.16,3022149
11-Sep-20,58.79,58.97,58.00,58.92,2096590
10-Sep-20,58.50,58.76,57.62,58.38,2784950
09-Sep-20,57.83,59.00,57.62,58.05,2571746
08-Sep-20,57.57,58.25,57.50,57.84,1874546
04-Sep-20,57.69,57.70,57.30,57.50,2205051
03-Sep-20,57.87,57.87,57.26,57.50,1828388
02-Sep-20,57.90,58.00,57.50,57.88,2284414
01-Sep-20,58.00,58.00,57.30,57.90,1577686
31-Aug-20,58.00,58.75,57.92,58.35,1734541
28-Aug-20,57.35,58.00,57.35,58.00,2519303
27-Aug-20,57.50,57.57,57.26,57.40,3551473
26-Aug-20,57.59,57.71,57.21,57.26,2206377
25-Aug-20,57.74,57.80,57.01,57.46,3307694
24-Aug-20,57.50,57.87,57.40,57.74,2400952
21-Aug-20,57.55,58.00,56.96,57.50,3227014
20-Aug-20,57.10,57.55,57.01,57.39,2389626
19-Aug-20,58.20,58.20,57.02,57.21,2690590
18-Aug-20,57.90,58.48,57.51,58.13,1310171
17-Aug-20,57.67,58.86,57.50,58.00,1680706
14-Aug-20,57.93,58.50,57.60,58.40,2061612
13-Aug-20,57.66,58.10,57.25,57.93,2188681
12-Aug-20,57.84,57.84,56.84,57.36,3165925
11-Aug-20,59.00,59.18,57.59,58.20,1880574
10-Aug-20,58.10,59.00,57.16,58.50,2392942
07-Aug-20,57.99,58.00,57.00,57.99,1120193
06-Aug-20,58.29,58.90,56.55,57.99,2656198
05-Aug-20,57.39,58.48,57.20,58.29,1284050
04-Aug-20,56.89,57.18,56.03,57.18,1844321
03-Aug-20,57.69,57.87,56.25,56.97,2326702
31-Jul-20,58.42,58.50,57.31,57.69,2083335
30-Jul-20,58.30,58.30,57.67,58.28,1651263
29-Jul-20,58.80,58.89,57.92,58.40,2098108
28-Jul-20,58.66,58.66,57.91,58.61,2110687
27-Jul-20,59.11,59.32,57.76,58.68,2832424
24-Jul-20,59.30,59.62,57.76,58.99,3299050
23-Jul-20,60.50,60.50,58.51,59.11,2155739
22-Jul-20,60.19,60.19,59.50,59.97,1469879
21-Jul-20,59.44,60.00,58.67,59.75,2420248
20-Jul-20,60.67,61.80,58.01,59.44,3149190
17-Jul-20,60.78,60.90,60.25,60.57,1915929
16-Jul-20,60.75,61.00,60.50,60.50,1600083
15-Jul-20,60.50,60.98,60.00,60.60,1910957
14-Jul-20,60.75,60.99,60.00,60.50,2306960
13-Jul-20,60.60,60.95,60.30,60.55,2351664
10-Jul-20,60.41,60.70,60.00,60.60,1515211
09-Jul-20,60.68,60.68,59.86,60.47,2123113
08-Jul-20,59.90,60.48,59.60,60.29,2046456
07-Jul-20,60.75,61.80,59.49,59.70,2687909
06-Jul-20,60.80,60.80,60.29,60.55,1483624
03-Jul-20,60.00,60.80,59.88,60.29,1925050
02-Jul-20,59.70,62.00,59.70,59.90,2550197
01-Jul-20,59.10,60.50,59.00,59.70,1771670
30-Jun-20,58.57,59.42,58.01,59.25,1839554
29-Jun-20,57.99,58.58,57.70,58.44,2519041
26-Jun-20,58.26,58.26,57.00,58.00,6294530
25-Jun-20,58.93,58.93,57.80,57.97,3211672
24-Jun-20,58.24,59.00,57.50,58.96,2182041
23-Jun-20,58.46,58.95,57.50,58.44,2078050
22-Jun-20,59.16,59.46,58.00,58.50,2098795
19-Jun-20,59.30,59.59,58.50,59.16,2049992
18-Jun-20,59.29,59.40,58.50,59.24,2046213
17-Jun-20,59.00,59.33,58.22,58.80,1736294
16-Jun-20,59.39,61.30,58.43,59.00,1833829
15-Jun-20,58.86,59.39,57.52,59.34,2200765
12-Jun-20,59.40,59.40,57.21,58.99,2255345
10-Jun-20,59.41,60.48,58.00,59.20,2662807
09-Jun-20,59.97,59.97,59.02,59.25,1910522
08-Jun-20,59.00,59.69,58.40,59.00,2475621
05-Jun-20,55.99,58.00,55.90,58.00,4089957
04-Jun-20,54.98,56.49,54.01,55.50,7990639
03-Jun-20,54.00,54.92,53.41,54.25,4170428
02-Jun-20,51.19,54.99,51.19,53.40,3083838
01-Jun-20,51.44,51.59,51.01,51.01,4392464
29-May-20,51.33,51.79,51.04,51.79,2559501
28-May-20,51.28,51.87,51.00,51.33,3671688
27-May-20,51.34,52.00,50.80,50.99,2013166
26-May-20,51.17,51.36,50.81,50.99,1834761
25-May-20,50.36,50.94,50.35,50.60,1703682
22-May-20,50.12,50.71,50.10,50.30,1717200
21-May-20,50.01,51.03,49.95,50.50,2453998
20-May-20,50.10,50.49,49.77,50.00,1986781
19-May-20,50.00,51.36,49.88,50.05,2655092
18-May-20,50.51,50.72,49.36,50.00,6658188
15-May-20,51.79,51.80,49.89,49.89,3803078
14-May-20,51.00,52.01,50.00,50.88,2063842
13-May-20,51.80,52.50,51.02,51.40,2053464
12-May-20,51.77,52.74,51.00,51.90,2371479
11-May-20,51.97,52.00,50.90,51.77,2042076
08-May-20,51.84,52.02,50.90,51.60,1198464
07-May-20,51.98,52.19,50.55,51.28,1553891
06-May-20,51.79,52.00,51.00,51.53,1734691
05-May-20,50.93,52.36,50.81,51.00,2043332
04-May-20,50.63,50.63,49.55,50.52,1975830
30-Apr-20,50.80,51.19,50.10,50.34,2204274
29-Apr-20,50.51,50.96,50.04,50.50,2041081
28-Apr-20,50.71,51.16,49.71,50.20,1938827
27-Apr-20,50.50,51.59,49.39,49.71,1778657
24-Apr-20,51.75,52.49,49.51,50.01,2320974
23-Apr-20,52.65,53.12,50.65,51.75,2541392
22-Apr-20,52.50,53.80,52.01,52.41,1283126
20-Apr-20,52.47,52.50,51.90,52.50,1748260
17-Apr-20,51.40,52.89,51.40,51.99,2166409
16-Apr-20,52.15,52.94,51.00,51.31,1333185
15-Apr-20,50.50,54.07,50.15,52.14,2039556
14-Apr-20,50.70,51.75,50.14,50.67,1582737
13-Apr-20,51.00,51.47,50.00,50.25,2369947
09-Apr-20,51.30,52.00,50.30,50.75,2810701
08-Apr-20,52.50,52.90,50.18,51.00,3734015
07-Apr-20,53.10,53.14,50.57,52.00,2020263
06-Apr-20,50.00,52.50,49.99,50.53,2464063
03-Apr-20,54.85,54.85,49.99,51.11,4311753
02-Apr-20,55.00,55.00,52.81,53.37,4018977
01-Apr-20,52.98,55.97,51.00,55.12,2947775
31-Mar-20,54.60,55.29,52.00,53.99,1478697
30-Mar-20,54.79,55.99,54.00,54.60,1512842
27-Mar-20,49.67,54.80,49.67,54.80,2138893
26-Mar-20,49.99,54.98,48.50,52.99,2206082
25-Mar-20,46.19,50.00,43.34,50.00,1478275
24-Mar-20,43.54,44.49,42.14,43.31,1832600
23-Mar-20,47.00,47.00,41.50,42.00,2435461
20-Mar-20,44.50,50.99,44.40,48.00,3245862
19-Mar-20,40.99,49.75,37.01,41.05,3139079
18-Mar-20,48.00,50.00,40.14,42.50,3463409
17-Mar-20,55.51,56.53,49.99,51.00,3477146

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: VINO11

cotações, gráficos e mais...