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
22/01/2021	0,79%	0,49	62,64	61,88	61,69	62,72	3M	3.745
21/01/2021	-0,29%	-0,18	62,15	62,32	61,80	62,33	2M	3.390
20/01/2021	-0,65%	-0,41	62,33	62,74	61,80	63,00	3M	3.735
19/01/2021	-0,40%	-0,25	62,74	63,00	62,36	63,00	2M	3.470
18/01/2021	0,24%	0,15	62,99	62,86	62,03	63,00	2M	3.919
15/01/2021	0,56%	0,35	62,84	62,16	62,16	62,85	2M	3.371
14/01/2021	0,22%	0,14	62,49	62,33	61,60	62,50	4M	4.196
13/01/2021	0,10%	0,06	62,35	62,29	61,56	62,69	3M	3.726
12/01/2021	0,47%	0,29	62,29	62,02	61,52	62,55	2M	3.993
11/01/2021	-1,76%	-1,11	62,00	63,15	61,51	63,47	3M	4.240
08/01/2021	-0,38%	-0,24	63,11	63,03	62,90	63,28	2M	1.300

07/01/2021	0,40%	0,25	63,35	63,10	62,61	63,35	2M	1.702
06/01/2021	0,00%	0,00	63,10	63,10	62,17	63,25	2M	2.989
05/01/2021	0,33%	0,21	63,10	62,90	61,90	63,10	2M	1.571
04/01/2021	-0,57%	-0,36	62,89	63,20	62,53	65,00	2M	2.731
30/12/2020	0,44%	0,28	63,25	62,84	62,81	63,50	1M	1.311
29/12/2020	0,49%	0,31	62,97	62,49	62,23	63,99	1M	984
28/12/2020	1,29%	0,80	62,66	61,99	61,88	62,70	2M	1.822
23/12/2020	1,84%	1,12	61,86	60,96	60,71	61,88	3M	1.618
22/12/2020	-0,41%	-0,25	60,74	60,42	60,42	61,00	2M	1.769
21/12/2020	3,71%	2,18	60,99	59,75	59,61	61,00	5M	2.670
18/12/2020	-0,66%	-0,39	58,81	59,24	58,77	59,50	3M	3.990
17/12/2020	0,00%	0,00	59,20	59,20	58,91	59,29	2M	2.579
16/12/2020	0,51%	0,30	59,20	58,90	58,83	59,50	2M	3.455
15/12/2020	0,82%	0,48	58,90	58,44	58,44	58,94	2M	2.008
14/12/2020	-0,70%	-0,41	58,42	58,96	58,40	59,00	3M	4.186
11/12/2020	0,05%	0,03	58,83	59,04	58,20	59,28	2M	3.337
10/12/2020	-0,74%	-0,44	58,80	59,45	58,50	59,45	3M	3.124
09/12/2020	-0,15%	-0,09	59,24	59,38	59,00	59,75	2M	3.063
08/12/2020	0,37%	0,22	59,33	59,21	59,07	59,50	2M	1.586
07/12/2020	-0,76%	-0,45	59,11	59,05	59,00	59,66	2M	2.645
04/12/2020	-0,22%	-0,13	59,56	59,69	59,31	60,06	2M	1.810
03/12/2020	0,15%	0,09	59,69	59,63	59,60	59,78	1M	1.813
02/12/2020	-0,33%	-0,20	59,60	59,80	59,10	59,90	2M	2.293
01/12/2020	-0,83%	-0,50	59,80	60,00	59,23	60,00	2M	4.366
30/11/2020	-0,05%	-0,03	60,30	60,33	59,90	60,40	2M	2.497
27/11/2020	0,38%	0,23	60,33	60,08	59,75	60,40	2M	2.045
26/11/2020	0,54%	0,32	60,10	59,78	59,45	60,20	2M	4.450
25/11/2020	-0,18%	-0,11	59,78	59,95	59,61	60,00	2M	3.266
24/11/2020	0,39%	0,23	59,89	59,67	59,40	60,00	2M	5.876
23/11/2020	0,10%	0,06	59,66	59,90	59,43	60,00	2M	4.938
20/11/2020	0,85%	0,50	59,60	59,10	59,10	59,80	3M	2.865
19/11/2020	0,14%	0,08	59,10	59,00	58,91	59,29	2M	4.169
18/11/2020	0,00%	0,00	59,02	59,04	58,91	59,39	2M	3.794
17/11/2020	-0,15%	-0,09	59,02	59,11	58,83	59,40	3M	4.013
16/11/2020	-0,19%	-0,11	59,11	59,30	59,03	59,64	3M	5.949
13/11/2020	-0,03%	-0,02	59,22	59,60	58,02	59,60	2M	2.480
12/11/2020	-1,23%	-0,74	59,24	59,98	58,88	59,99	2M	2.707
11/11/2020	-0,03%	-0,02	59,98	60,00	59,71	60,10	1M	2.396
10/11/2020	-0,17%	-0,10	60,00	60,10	59,60	60,40	2M	2.199
09/11/2020	1,09%	0,65	60,10	60,00	59,70	60,11	2M	1.961
06/11/2020	-0,92%	-0,55	59,45	60,19	59,45	60,19	2M	1.684
05/11/2020	1,03%	0,61	60,00	58,79	58,79	60,20	2M	1.387
04/11/2020	0,32%	0,19	59,39	59,27	56,94	59,73	2M	1.953
03/11/2020	-0,50%	-0,30	59,20	59,50	58,77	59,67	2M	1.648
30/10/2020	-0,67%	-0,40	59,50	59,90	59,41	60,33	2M	5.602
29/10/2020	-0,47%	-0,28	59,90	59,95	58,20	59,95	2M	3.057
28/10/2020	-0,17%	-0,10	60,18	60,20	59,31	60,20	3M	1.962
27/10/2020	-0,18%	-0,11	60,28	60,40	60,00	60,90	2M	4.626
26/10/2020	-0,26%	-0,16	60,39	60,58	60,10	60,89	3M	3.965
23/10/2020	0,58%	0,35	60,55	60,39	60,12	60,90	3M	2.971
22/10/2020	-0,63%	-0,38	60,20	60,80	59,95	60,90	3M	3.742
21/10/2020	-0,07%	-0,04	60,58	60,65	60,20	60,85	2M	3.690
20/10/2020	-0,15%	-0,09	60,62	60,80	60,02	61,20	3M	2.523
19/10/2020	-0,46%	-0,28	60,71	60,80	60,10	60,92	3M	4.171
16/10/2020	0,48%	0,29	60,99	60,75	60,56	61,48	3M	2.875
15/10/2020	0,43%	0,26	60,70	60,49	60,06	60,75	3M	2.213
14/10/2020	-0,87%	-0,53	60,44	60,97	60,00	61,00	3M	2.048
13/10/2020	0,13%	0,08	60,97	61,00	60,50	61,45	2M	2.137
09/10/2020	0,16%	0,10	60,89	60,80	60,10	61,70	3M	1.993
08/10/2020	1,03%	0,62	60,79	60,40	60,28	60,87	3M	1.667
07/10/2020	0,62%	0,37	60,17	59,99	59,85	60,47	2M	2.921
06/10/2020	0,03%	0,02	59,80	59,79	59,79	61,50	3M	2.366
05/10/2020	0,64%	0,38	59,78	59,78	59,11	59,79	2M	2.027
02/10/2020	0,51%	0,30	59,40	59,20	59,18	59,80	3M	2.750
01/10/2020	-0,42%	-0,25	59,10	59,35	58,90	59,59	2M	1.505
30/09/2020	0,37%	0,22	59,35	59,14	59,13	59,80	2M	3.151
29/09/2020	0,42%	0,25	59,13	58,96	58,92	59,40	2M	1.588
28/09/2020	-0,03%	-0,02	58,88	58,90	58,86	59,40	2M	1.854
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	-	-	60,60	60,41	60,00	60,70	2M	2.345

Date,Open,High,Low,Close,Volume
22-Jan-21,61.88,62.72,61.69,62.64,2516279
21-Jan-21,62.32,62.33,61.80,62.15,2247363
20-Jan-21,62.74,63.00,61.80,62.33,2960711
19-Jan-21,63.00,63.00,62.36,62.74,2313736
18-Jan-21,62.86,63.00,62.03,62.99,2051089
15-Jan-21,62.16,62.85,62.16,62.84,2417996
14-Jan-21,62.33,62.50,61.60,62.49,3541817
13-Jan-21,62.29,62.69,61.56,62.35,2708356
12-Jan-21,62.02,62.55,61.52,62.29,2431418
11-Jan-21,63.15,63.47,61.51,62.00,3365381
08-Jan-21,63.03,63.28,62.90,63.11,1875313
07-Jan-21,63.10,63.35,62.61,63.35,1622152
06-Jan-21,63.10,63.25,62.17,63.10,2306343
05-Jan-21,62.90,63.10,61.90,63.10,2108259
04-Jan-21,63.20,65.00,62.53,62.89,1958755
30-Dec-20,62.84,63.50,62.81,63.25,1309259
29-Dec-20,62.49,63.99,62.23,62.97,1259118
28-Dec-20,61.99,62.70,61.88,62.66,1602962
23-Dec-20,60.96,61.88,60.71,61.86,2534012
22-Dec-20,60.42,61.00,60.42,60.74,2038893
21-Dec-20,59.75,61.00,59.61,60.99,4725294
18-Dec-20,59.24,59.50,58.77,58.81,2834286
17-Dec-20,59.20,59.29,58.91,59.20,2088537
16-Dec-20,58.90,59.50,58.83,59.20,2381526
15-Dec-20,58.44,58.94,58.44,58.90,1788270
14-Dec-20,58.96,59.00,58.40,58.42,3426478
11-Dec-20,59.04,59.28,58.20,58.83,2351059
10-Dec-20,59.45,59.45,58.50,58.80,2886212
09-Dec-20,59.38,59.75,59.00,59.24,1935965
08-Dec-20,59.21,59.50,59.07,59.33,2010269
07-Dec-20,59.05,59.66,59.00,59.11,2058923
04-Dec-20,59.69,60.06,59.31,59.56,1603159
03-Dec-20,59.63,59.78,59.60,59.69,1352278
02-Dec-20,59.80,59.90,59.10,59.60,1969312
01-Dec-20,60.00,60.00,59.23,59.80,2188079
30-Nov-20,60.33,60.40,59.90,60.30,2039030
27-Nov-20,60.08,60.40,59.75,60.33,1807941
26-Nov-20,59.78,60.20,59.45,60.10,2144862
25-Nov-20,59.95,60.00,59.61,59.78,2045286
24-Nov-20,59.67,60.00,59.40,59.89,2325088
23-Nov-20,59.90,60.00,59.43,59.66,2079392
20-Nov-20,59.10,59.80,59.10,59.60,2798387
19-Nov-20,59.00,59.29,58.91,59.10,1882596
18-Nov-20,59.04,59.39,58.91,59.02,1548382
17-Nov-20,59.11,59.40,58.83,59.02,2541267
16-Nov-20,59.30,59.64,59.03,59.11,2796613
13-Nov-20,59.60,59.60,58.02,59.22,1613910
12-Nov-20,59.98,59.99,58.88,59.24,2276726
11-Nov-20,60.00,60.10,59.71,59.98,1405467
10-Nov-20,60.10,60.40,59.60,60.00,1849342
09-Nov-20,60.00,60.11,59.70,60.10,1535883
06-Nov-20,60.19,60.19,59.45,59.45,1986962
05-Nov-20,58.79,60.20,58.79,60.00,1530461
04-Nov-20,59.27,59.73,56.94,59.39,2445432
03-Nov-20,59.50,59.67,58.77,59.20,1763706
30-Oct-20,59.90,60.33,59.41,59.50,2236048
29-Oct-20,59.95,59.95,58.20,59.90,2409104
28-Oct-20,60.20,60.20,59.31,60.18,2622063
27-Oct-20,60.40,60.90,60.00,60.28,2386761
26-Oct-20,60.58,60.89,60.10,60.39,2568409
23-Oct-20,60.39,60.90,60.12,60.55,3055435
22-Oct-20,60.80,60.90,59.95,60.20,3312245
21-Oct-20,60.65,60.85,60.20,60.58,2249511
20-Oct-20,60.80,61.20,60.02,60.62,3419584
19-Oct-20,60.80,60.92,60.10,60.71,2996071
16-Oct-20,60.75,61.48,60.56,60.99,2784282
15-Oct-20,60.49,60.75,60.06,60.70,2623799
14-Oct-20,60.97,61.00,60.00,60.44,2837445
13-Oct-20,61.00,61.45,60.50,60.97,2193847
09-Oct-20,60.80,61.70,60.10,60.89,3109329
08-Oct-20,60.40,60.87,60.28,60.79,3003061
07-Oct-20,59.99,60.47,59.85,60.17,1690219
06-Oct-20,59.79,61.50,59.79,59.80,2732448
05-Oct-20,59.78,59.79,59.11,59.78,2095790
02-Oct-20,59.20,59.80,59.18,59.40,2708262
01-Oct-20,59.35,59.59,58.90,59.10,1769264
30-Sep-20,59.14,59.80,59.13,59.35,2127903
29-Sep-20,58.96,59.40,58.92,59.13,2110220
28-Sep-20,58.90,59.40,58.86,58.88,2141849
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

*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...