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
17/09/2021	-0,12%	-0,07	59,31	59,37	58,90	59,75	2M	2.472
16/09/2021	0,64%	0,38	59,38	59,08	58,80	59,38	2M	2.315
15/09/2021	0,08%	0,05	59,00	59,26	58,95	59,42	2M	3.028
14/09/2021	-0,25%	-0,15	58,95	59,21	58,75	59,47	2M	1.873
13/09/2021	0,22%	0,13	59,10	58,91	58,90	59,48	1M	1.764
10/09/2021	0,10%	0,06	58,97	59,00	58,97	59,35	2M	2.915
09/09/2021	0,36%	0,21	58,91	58,80	58,55	59,10	2M	2.554
08/09/2021	-0,93%	-0,55	58,70	59,33	58,51	59,33	2M	2.810
06/09/2021	-0,03%	-0,02	59,25	59,34	59,01	59,34	1M	2.844
03/09/2021	0,54%	0,32	59,27	58,98	58,95	59,39	1M	2.016
02/09/2021	-0,15%	-0,09	58,95	59,04	58,60	59,49	3M	4.039

01/09/2021	-0,57%	-0,34	59,04	59,28	58,50	59,36	2M	1.680
31/08/2021	0,32%	0,19	59,38	59,40	59,20	59,78	2M	2.286
30/08/2021	0,48%	0,28	59,19	58,91	58,75	59,40	2M	1.769
27/08/2021	0,72%	0,42	58,91	58,40	58,03	59,10	2M	1.667
26/08/2021	1,19%	0,69	58,49	57,82	57,12	58,53	2M	1.839
25/08/2021	0,35%	0,20	57,80	57,84	57,00	58,00	2M	1.771
24/08/2021	0,26%	0,15	57,60	57,58	57,52	58,54	1M	2.572
23/08/2021	0,68%	0,39	57,45	57,23	57,23	58,50	2M	2.918
20/08/2021	0,18%	0,10	57,06	57,26	57,00	57,95	1M	1.858
19/08/2021	-0,07%	-0,04	56,96	56,90	56,70	57,50	2M	2.075
18/08/2021	-0,21%	-0,12	57,00	57,41	57,00	57,70	2M	2.964
17/08/2021	-0,59%	-0,34	57,12	57,46	56,51	58,30	3M	3.773
16/08/2021	-0,33%	-0,19	57,46	57,65	57,00	58,76	2M	2.641
13/08/2021	0,93%	0,53	57,65	57,30	56,50	57,78	2M	4.079
12/08/2021	-1,52%	-0,88	57,12	57,70	57,05	58,25	2M	2.433
11/08/2021	0,00%	0,00	58,00	58,45	58,00	58,79	2M	2.186
10/08/2021	-0,48%	-0,28	58,00	58,65	58,00	58,82	2M	2.141
09/08/2021	-1,44%	-0,85	58,28	59,15	58,25	59,15	2M	3.310
06/08/2021	0,49%	0,29	59,13	58,95	58,73	59,48	1M	2.095
05/08/2021	-0,96%	-0,57	58,84	59,41	58,78	59,49	2M	2.893
04/08/2021	-0,20%	-0,12	59,41	59,37	59,25	59,54	1M	1.890
03/08/2021	-0,10%	-0,06	59,53	59,78	59,23	60,08	1M	1.576
02/08/2021	-0,87%	-0,52	59,59	60,01	59,34	60,01	1M	1.680
30/07/2021	-0,15%	-0,09	60,11	60,20	59,91	60,21	2M	3.359
29/07/2021	0,35%	0,21	60,20	60,04	59,99	60,20	1M	2.024
28/07/2021	0,91%	0,54	59,99	59,61	59,60	60,15	2M	3.381
27/07/2021	-0,25%	-0,15	59,45	59,69	59,39	60,05	1M	1.525
26/07/2021	-0,57%	-0,34	59,60	59,94	59,30	60,15	2M	2.437
23/07/2021	0,74%	0,44	59,94	59,52	59,52	59,94	2M	1.786
22/07/2021	0,52%	0,31	59,50	59,45	59,10	59,85	2M	2.460
21/07/2021	-0,22%	-0,13	59,19	59,50	59,08	59,65	2M	2.947
20/07/2021	-0,72%	-0,43	59,32	59,80	59,21	59,90	2M	4.009
19/07/2021	0,03%	0,02	59,75	59,73	59,60	59,91	3M	3.601
16/07/2021	-0,25%	-0,15	59,73	59,88	59,70	59,90	2M	3.337
15/07/2021	0,13%	0,08	59,88	59,92	59,51	59,93	3M	2.785
14/07/2021	-0,12%	-0,07	59,80	59,87	59,69	59,95	2M	2.150
13/07/2021	0,40%	0,24	59,87	59,63	59,03	59,93	2M	2.563
12/07/2021	1,36%	0,80	59,63	58,95	58,95	59,95	3M	2.606
08/07/2021	0,29%	0,17	58,83	59,19	58,58	59,45	2M	2.640
07/07/2021	-0,71%	-0,42	58,66	59,32	58,55	59,49	2M	2.074
06/07/2021	-0,19%	-0,11	59,08	59,43	58,80	59,63	1M	1.783
05/07/2021	-0,02%	-0,01	59,19	59,49	59,00	60,12	2M	2.121
02/07/2021	0,46%	0,27	59,20	59,03	58,93	59,45	2M	2.399
01/07/2021	-0,92%	-0,55	58,93	59,03	57,60	59,78	2M	2.418
30/06/2021	0,47%	0,28	59,48	59,23	59,05	59,82	1M	1.467
29/06/2021	2,71%	1,56	59,20	57,75	57,75	59,23	2M	1.920
28/06/2021	-1,55%	-0,91	57,64	58,00	55,82	58,01	4M	5.550
25/06/2021	-1,79%	-1,07	58,55	59,95	56,00	59,95	6M	7.245
24/06/2021	-0,02%	-0,01	59,62	59,64	59,05	59,88	2M	1.629
23/06/2021	0,10%	0,06	59,63	59,62	59,49	59,95	2M	3.332
22/06/2021	-0,63%	-0,38	59,57	59,95	59,50	60,03	3M	4.266
21/06/2021	-0,32%	-0,19	59,95	60,14	59,90	60,18	2M	3.291
18/06/2021	0,23%	0,14	60,14	60,02	59,90	60,18	1M	1.524
17/06/2021	0,00%	0,00	60,00	60,00	59,95	60,19	2M	3.573
16/06/2021	0,00%	0,00	60,00	60,00	59,80	60,10	2M	4.421
15/06/2021	-0,30%	-0,18	60,00	60,18	59,85	60,18	3M	5.998
14/06/2021	0,18%	0,11	60,18	60,24	60,00	60,30	2M	3.082
11/06/2021	-0,28%	-0,17	60,07	60,23	59,89	60,37	2M	3.556
10/06/2021	0,15%	0,09	60,24	60,15	59,90	60,40	3M	3.779
09/06/2021	-0,18%	-0,11	60,15	60,27	60,15	60,40	2M	1.344
08/06/2021	0,23%	0,14	60,26	60,25	60,15	60,40	2M	2.083
07/06/2021	-0,43%	-0,26	60,12	60,38	60,12	60,40	3M	2.431
04/06/2021	0,13%	0,08	60,38	60,30	60,17	60,40	2M	1.781
02/06/2021	0,25%	0,15	60,30	60,14	59,97	60,30	2M	1.509
01/06/2021	-0,17%	-0,10	60,15	60,05	60,05	60,39	1M	1.606
31/05/2021	-0,68%	-0,41	60,25	60,66	60,03	60,89	2M	3.378
28/05/2021	-0,23%	-0,14	60,66	60,80	59,00	60,88	3M	2.721
27/05/2021	0,75%	0,45	60,80	60,15	60,15	61,00	3M	2.626
26/05/2021	0,00%	0,00	60,35	60,35	60,10	60,79	2M	3.019
25/05/2021	0,57%	0,34	60,35	60,21	60,21	60,40	2M	1.763
24/05/2021	-0,55%	-0,33	60,01	60,33	60,00	60,33	2M	2.559
21/05/2021	0,37%	0,22	60,34	60,23	60,00	60,34	2M	2.547
20/05/2021	0,10%	0,06	60,12	60,23	60,03	60,30	2M	1.527
19/05/2021	0,23%	0,14	60,06	59,92	59,75	60,30	2M	2.118
18/05/2021	-0,15%	-0,09	59,92	60,06	59,81	60,12	2M	2.253
17/05/2021	-0,30%	-0,18	60,01	60,29	59,77	60,34	3M	2.916
14/05/2021	0,64%	0,38	60,19	59,81	59,81	60,35	2M	2.328
13/05/2021	-0,22%	-0,13	59,81	59,94	59,50	60,18	2M	2.009
12/05/2021	-0,20%	-0,12	59,94	60,06	59,94	60,40	3M	7.841
11/05/2021	-0,12%	-0,07	60,06	60,13	60,01	60,35	2M	2.422
10/05/2021	-0,94%	-0,57	60,13	60,70	60,01	60,90	3M	3.393
07/05/2021	0,48%	0,29	60,70	60,50	60,41	60,77	2M	2.166
06/05/2021	0,13%	0,08	60,41	60,38	60,35	60,64	2M	2.535
05/05/2021	0,27%	0,16	60,33	60,34	60,21	60,68	3M	3.250
04/05/2021	-0,53%	-0,32	60,17	60,45	60,11	60,76	2M	2.024
03/05/2021	-0,69%	-0,42	60,49	60,67	60,40	60,79	2M	1.896
30/04/2021	0,40%	0,24	60,91	60,91	60,06	61,19	2M	2.724
29/04/2021	0,61%	0,37	60,67	60,35	60,00	60,90	3M	2.387
28/04/2021	-0,66%	-0,40	60,30	60,68	60,01	61,10	3M	3.061
27/04/2021	-0,26%	-0,16	60,70	60,85	60,30	60,95	2M	3.086
26/04/2021	0,10%	0,06	60,86	60,79	60,53	61,00	2M	3.494
23/04/2021	0,08%	0,05	60,80	60,75	60,47	61,00	2M	3.565
22/04/2021	0,25%	0,15	60,75	60,69	60,52	60,95	2M	2.686
20/04/2021	0,46%	0,28	60,60	60,36	60,32	60,70	2M	2.299
19/04/2021	-0,48%	-0,29	60,32	60,61	60,31	60,87	2M	4.500
16/04/2021	0,12%	0,07	60,61	60,54	60,28	60,81	2M	1.915
15/04/2021	-0,07%	-0,04	60,54	60,58	60,25	60,99	2M	2.690
14/04/2021	0,46%	0,28	60,58	60,41	60,25	60,60	2M	1.510
13/04/2021	0,03%	0,02	60,30	60,53	60,10	60,73	1M	1.676
12/04/2021	0,13%	0,08	60,28	60,23	60,23	61,00	2M	2.233
09/04/2021	-0,03%	-0,02	60,20	60,46	60,07	61,17	2M	2.799
08/04/2021	0,08%	0,05	60,22	60,38	60,21	61,10	1M	2.171
07/04/2021	-0,27%	-0,16	60,17	60,67	60,15	60,97	2M	3.972
06/04/2021	-0,58%	-0,35	60,33	60,68	60,33	60,99	1M	1.799
05/04/2021	-1,33%	-0,82	60,68	61,50	60,68	61,50	2M	1.709
01/04/2021	-0,47%	-0,29	61,50	61,58	60,61	61,79	2M	1.940
31/03/2021	0,80%	0,49	61,79	60,91	60,83	61,79	2M	1.671
30/03/2021	0,49%	0,30	61,30	61,00	59,86	61,58	2M	2.730
29/03/2021	-0,57%	-0,35	61,00	61,10	60,90	61,71	2M	2.014
26/03/2021	0,41%	0,25	61,35	61,11	60,73	61,70	2M	1.157
25/03/2021	0,03%	0,02	61,10	61,08	60,58	61,30	1M	2.080
24/03/2021	0,00%	0,00	61,08	60,84	60,58	61,40	1M	972
23/03/2021	0,98%	0,59	61,08	60,73	60,25	61,49	2M	1.898
22/03/2021	-0,48%	-0,29	60,49	60,78	60,32	61,70	2M	2.760
19/03/2021	0,96%	0,58	60,78	59,90	59,88	61,39	1M	1.358
18/03/2021	-0,40%	-0,24	60,20	60,44	59,51	60,80	1M	2.169
17/03/2021	-0,62%	-0,38	60,44	60,81	59,07	61,14	2M	1.907
16/03/2021	0,03%	0,02	60,82	60,81	60,80	61,37	1M	1.415
15/03/2021	-1,76%	-1,09	60,80	61,89	60,70	62,22	2M	2.419
12/03/2021	0,21%	0,13	61,89	61,92	60,75	61,99	2M	2.820
11/03/2021	0,65%	0,40	61,76	61,21	60,43	62,00	3M	2.495
10/03/2021	0,00%	0,00	61,36	60,73	60,73	61,97	2M	1.308
09/03/2021	-	-	61,36	61,60	60,73	61,85	2M	1.983

Date,Open,High,Low,Close,Volume
17-Sep-21,59.37,59.75,58.90,59.31,1813697
16-Sep-21,59.08,59.38,58.80,59.38,2282437
15-Sep-21,59.26,59.42,58.95,59.00,1786280
14-Sep-21,59.21,59.47,58.75,58.95,1614168
13-Sep-21,58.91,59.48,58.90,59.10,1305359
10-Sep-21,59.00,59.35,58.97,58.97,2009900
09-Sep-21,58.80,59.10,58.55,58.91,2080801
08-Sep-21,59.33,59.33,58.51,58.70,1704764
06-Sep-21,59.34,59.34,59.01,59.25,1497444
03-Sep-21,58.98,59.39,58.95,59.27,1485197
02-Sep-21,59.04,59.49,58.60,58.95,2576232
01-Sep-21,59.28,59.36,58.50,59.04,1523189
31-Aug-21,59.40,59.78,59.20,59.38,1534107
30-Aug-21,58.91,59.40,58.75,59.19,1532308
27-Aug-21,58.40,59.10,58.03,58.91,1764465
26-Aug-21,57.82,58.53,57.12,58.49,1759019
25-Aug-21,57.84,58.00,57.00,57.80,1650358
24-Aug-21,57.58,58.54,57.52,57.60,1320829
23-Aug-21,57.23,58.50,57.23,57.45,1609531
20-Aug-21,57.26,57.95,57.00,57.06,1182342
19-Aug-21,56.90,57.50,56.70,56.96,1596813
18-Aug-21,57.41,57.70,57.00,57.00,1888407
17-Aug-21,57.46,58.30,56.51,57.12,2779763
16-Aug-21,57.65,58.76,57.00,57.46,1893099
13-Aug-21,57.30,57.78,56.50,57.65,2496382
12-Aug-21,57.70,58.25,57.05,57.12,1738477
11-Aug-21,58.45,58.79,58.00,58.00,1642210
10-Aug-21,58.65,58.82,58.00,58.00,1702574
09-Aug-21,59.15,59.15,58.25,58.28,2359811
06-Aug-21,58.95,59.48,58.73,59.13,1441438
05-Aug-21,59.41,59.49,58.78,58.84,1780959
04-Aug-21,59.37,59.54,59.25,59.41,1473323
03-Aug-21,59.78,60.08,59.23,59.53,1451467
02-Aug-21,60.01,60.01,59.34,59.59,1083676
30-Jul-21,60.20,60.21,59.91,60.11,1831977
29-Jul-21,60.04,60.20,59.99,60.20,1258702
28-Jul-21,59.61,60.15,59.60,59.99,1792675
27-Jul-21,59.69,60.05,59.39,59.45,1250949
26-Jul-21,59.94,60.15,59.30,59.60,2221994
23-Jul-21,59.52,59.94,59.52,59.94,1609011
22-Jul-21,59.45,59.85,59.10,59.50,1938068
21-Jul-21,59.50,59.65,59.08,59.19,1670906
20-Jul-21,59.80,59.90,59.21,59.32,2271656
19-Jul-21,59.73,59.91,59.60,59.75,3082974
16-Jul-21,59.88,59.90,59.70,59.73,2030498
15-Jul-21,59.92,59.93,59.51,59.88,2912486
14-Jul-21,59.87,59.95,59.69,59.80,1929034
13-Jul-21,59.63,59.93,59.03,59.87,2368908
12-Jul-21,58.95,59.95,58.95,59.63,2650682
08-Jul-21,59.19,59.45,58.58,58.83,1776239
07-Jul-21,59.32,59.49,58.55,58.66,1944701
06-Jul-21,59.43,59.63,58.80,59.08,1393805
05-Jul-21,59.49,60.12,59.00,59.19,1924338
02-Jul-21,59.03,59.45,58.93,59.20,2341500
01-Jul-21,59.03,59.78,57.60,58.93,1882286
30-Jun-21,59.23,59.82,59.05,59.48,1256434
29-Jun-21,57.75,59.23,57.75,59.20,2250503
28-Jun-21,58.00,58.01,55.82,57.64,3747709
25-Jun-21,59.95,59.95,56.00,58.55,6048621
24-Jun-21,59.64,59.88,59.05,59.62,1835123
23-Jun-21,59.62,59.95,59.49,59.63,1976813
22-Jun-21,59.95,60.03,59.50,59.57,2721407
21-Jun-21,60.14,60.18,59.90,59.95,2343485
18-Jun-21,60.02,60.18,59.90,60.14,1380364
17-Jun-21,60.00,60.19,59.95,60.00,1852714
16-Jun-21,60.00,60.10,59.80,60.00,1965031
15-Jun-21,60.18,60.18,59.85,60.00,2547533
14-Jun-21,60.24,60.30,60.00,60.18,2171316
11-Jun-21,60.23,60.37,59.89,60.07,2365846
10-Jun-21,60.15,60.40,59.90,60.24,2656288
09-Jun-21,60.27,60.40,60.15,60.15,2319211
08-Jun-21,60.25,60.40,60.15,60.26,1610402
07-Jun-21,60.38,60.40,60.12,60.12,3165011
04-Jun-21,60.30,60.40,60.17,60.38,1955368
02-Jun-21,60.14,60.30,59.97,60.30,1664463
01-Jun-21,60.05,60.39,60.05,60.15,1208020
31-May-21,60.66,60.89,60.03,60.25,2199547
28-May-21,60.80,60.88,59.00,60.66,2563406
27-May-21,60.15,61.00,60.15,60.80,2830711
26-May-21,60.35,60.79,60.10,60.35,1938985
25-May-21,60.21,60.40,60.21,60.35,1835773
24-May-21,60.33,60.33,60.00,60.01,2083438
21-May-21,60.23,60.34,60.00,60.34,1999346
20-May-21,60.23,60.30,60.03,60.12,1580571
19-May-21,59.92,60.30,59.75,60.06,2364991
18-May-21,60.06,60.12,59.81,59.92,2103610
17-May-21,60.29,60.34,59.77,60.01,2981187
14-May-21,59.81,60.35,59.81,60.19,2197542
13-May-21,59.94,60.18,59.50,59.81,1912065
12-May-21,60.06,60.40,59.94,59.94,2731040
11-May-21,60.13,60.35,60.01,60.06,2284756
10-May-21,60.70,60.90,60.01,60.13,3309938
07-May-21,60.50,60.77,60.41,60.70,1877603
06-May-21,60.38,60.64,60.35,60.41,1995790
05-May-21,60.34,60.68,60.21,60.33,2513894
04-May-21,60.45,60.76,60.11,60.17,1956949
03-May-21,60.67,60.79,60.40,60.49,1535469
30-Apr-21,60.91,61.19,60.06,60.91,2240004
29-Apr-21,60.35,60.90,60.00,60.67,2859398
28-Apr-21,60.68,61.10,60.01,60.30,3325598
27-Apr-21,60.85,60.95,60.30,60.70,1579764
26-Apr-21,60.79,61.00,60.53,60.86,2426741
23-Apr-21,60.75,61.00,60.47,60.80,2317730
22-Apr-21,60.69,60.95,60.52,60.75,1849674
20-Apr-21,60.36,60.70,60.32,60.60,2178307
19-Apr-21,60.61,60.87,60.31,60.32,2332302
16-Apr-21,60.54,60.81,60.28,60.61,1639517
15-Apr-21,60.58,60.99,60.25,60.54,2250283
14-Apr-21,60.41,60.60,60.25,60.58,1591929
13-Apr-21,60.53,60.73,60.10,60.30,1471716
12-Apr-21,60.23,61.00,60.23,60.28,2185503
09-Apr-21,60.46,61.17,60.07,60.20,2007752
08-Apr-21,60.38,61.10,60.21,60.22,1358546
07-Apr-21,60.67,60.97,60.15,60.17,1947001
06-Apr-21,60.68,60.99,60.33,60.33,1264850
05-Apr-21,61.50,61.50,60.68,60.68,1755733
01-Apr-21,61.58,61.79,60.61,61.50,1537044
31-Mar-21,60.91,61.79,60.83,61.79,2046104
30-Mar-21,61.00,61.58,59.86,61.30,2181562
29-Mar-21,61.10,61.71,60.90,61.00,1706200
26-Mar-21,61.11,61.70,60.73,61.35,2101241
25-Mar-21,61.08,61.30,60.58,61.10,1420272
24-Mar-21,60.84,61.40,60.58,61.08,1423874
23-Mar-21,60.73,61.49,60.25,61.08,1579382
22-Mar-21,60.78,61.70,60.32,60.49,1909782
19-Mar-21,59.90,61.39,59.88,60.78,1327690
18-Mar-21,60.44,60.80,59.51,60.20,1437095
17-Mar-21,60.81,61.14,59.07,60.44,2013330
16-Mar-21,60.81,61.37,60.80,60.82,1324938
15-Mar-21,61.89,62.22,60.70,60.80,2224856
12-Mar-21,61.92,61.99,60.75,61.89,1762150
11-Mar-21,61.21,62.00,60.43,61.76,2858377
10-Mar-21,60.73,61.97,60.73,61.36,1949580
09-Mar-21,61.60,61.85,60.73,61.36,2309232

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: VINO11

cotações, gráficos e mais...