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
25/01/2022	-1,05%	-0,54	50,92	51,82	50,05	52,50	5M	11.915
24/01/2022	-4,19%	-2,25	51,46	54,00	51,40	54,00	8M	14.944
21/01/2022	-0,70%	-0,38	53,71	54,05	53,30	54,09	5M	9.132
20/01/2022	0,06%	0,03	54,09	54,70	54,00	54,75	3M	7.407
19/01/2022	-0,66%	-0,36	54,06	54,57	54,03	54,89	4M	10.514
18/01/2022	-0,55%	-0,30	54,42	54,72	54,03	54,93	3M	6.541
17/01/2022	0,53%	0,29	54,72	54,43	53,80	54,94	4M	9.106
14/01/2022	0,46%	0,25	54,43	54,18	54,17	55,00	3M	9.046
13/01/2022	-0,15%	-0,08	54,18	54,26	53,80	54,47	2M	2.944
12/01/2022	0,99%	0,53	54,26	53,70	53,70	54,47	2M	2.539
11/01/2022	-1,54%	-0,84	53,73	54,57	53,61	54,89	4M	8.250

10/01/2022	-0,40%	-0,22	54,57	54,64	54,31	54,92	3M	5.290
07/01/2022	-0,36%	-0,20	54,79	55,00	54,69	55,47	2M	4.308
06/01/2022	0,15%	0,08	54,99	55,00	54,69	55,54	2M	5.257
05/01/2022	-0,20%	-0,11	54,91	55,25	54,55	55,59	3M	5.711
04/01/2022	-1,03%	-0,57	55,02	55,36	54,65	55,94	3M	7.491
03/01/2022	-1,96%	-1,11	55,59	56,15	55,18	56,20	3M	9.294
30/12/2021	0,07%	0,04	56,70	56,67	56,67	57,83	2M	2.586
29/12/2021	0,00%	0,00	56,66	56,79	56,66	57,34	2M	2.167
28/12/2021	0,55%	0,31	56,66	56,40	56,02	56,79	3M	4.065
27/12/2021	-0,83%	-0,47	56,35	56,50	56,00	56,82	4M	7.352
23/12/2021	-0,11%	-0,06	56,82	56,90	56,23	57,20	2M	2.447
22/12/2021	1,57%	0,88	56,88	56,00	55,71	56,89	3M	2.678
21/12/2021	1,43%	0,79	56,00	55,00	54,84	56,32	3M	4.572
20/12/2021	-0,05%	-0,03	55,21	54,90	54,50	55,84	3M	7.664
17/12/2021	0,44%	0,24	55,24	55,00	54,61	55,30	3M	5.421
16/12/2021	0,07%	0,04	55,00	54,91	54,85	55,34	3M	6.696
15/12/2021	-0,65%	-0,36	54,96	55,35	54,60	55,88	4M	9.460
14/12/2021	0,25%	0,14	55,32	55,30	55,00	56,60	3M	9.362
13/12/2021	0,15%	0,08	55,18	55,18	55,03	56,00	2M	5.753
10/12/2021	-1,78%	-1,00	55,10	56,33	55,05	56,33	3M	9.781
09/12/2021	-2,38%	-1,37	56,10	57,47	56,00	57,47	3M	6.901
08/12/2021	-0,83%	-0,48	57,47	57,54	56,60	57,90	3M	7.202
07/12/2021	2,73%	1,54	57,95	56,41	56,41	57,95	2M	7.618
06/12/2021	2,56%	1,41	56,41	55,00	54,50	56,60	2M	6.463
03/12/2021	1,31%	0,71	55,00	54,46	54,21	55,50	3M	6.241
02/12/2021	0,07%	0,04	54,29	54,25	54,01	54,79	2M	4.256
01/12/2021	-2,29%	-1,27	54,25	54,80	53,91	54,87	2M	3.510
30/11/2021	1,74%	0,95	55,52	54,79	54,65	55,57	2M	4.734
29/11/2021	0,87%	0,47	54,57	54,32	54,12	55,00	2M	3.043
26/11/2021	-1,97%	-1,09	54,10	55,02	54,01	55,26	2M	3.952
25/11/2021	0,02%	0,01	55,19	55,18	54,70	55,77	2M	5.045
24/11/2021	0,33%	0,18	55,18	55,00	55,00	55,80	1M	3.822
23/11/2021	-1,79%	-1,00	55,00	56,00	55,00	56,40	2M	3.791
22/11/2021	-1,18%	-0,67	56,00	56,49	55,91	56,99	3M	3.747
19/11/2021	-0,54%	-0,31	56,67	57,00	56,02	57,13	2M	4.031
18/11/2021	-1,04%	-0,60	56,98	57,58	56,91	57,95	2M	3.512
17/11/2021	-0,62%	-0,36	57,58	57,94	57,30	58,48	2M	3.184
16/11/2021	-0,10%	-0,06	57,94	58,00	57,70	58,61	2M	4.031
12/11/2021	-0,02%	-0,01	58,00	58,01	57,80	58,71	2M	2.560
11/11/2021	0,52%	0,30	58,01	57,70	57,70	58,90	2M	4.931
10/11/2021	0,02%	0,01	57,71	57,70	57,50	58,13	2M	3.932
09/11/2021	-0,24%	-0,14	57,70	57,84	57,25	57,99	1M	2.355
08/11/2021	-0,19%	-0,11	57,84	57,87	57,10	58,10	2M	3.186
05/11/2021	-0,07%	-0,04	57,95	58,05	57,70	58,16	2M	2.900
04/11/2021	-0,97%	-0,57	57,99	58,70	57,75	59,00	2M	3.477
03/11/2021	-0,81%	-0,48	58,56	59,05	58,29	59,33	2M	2.697
01/11/2021	-2,56%	-1,55	59,04	60,00	58,65	60,00	3M	3.420
29/10/2021	0,48%	0,29	60,59	60,89	60,31	61,47	3M	3.159
28/10/2021	0,40%	0,24	60,30	60,06	60,06	60,98	2M	1.570
27/10/2021	-0,53%	-0,32	60,06	60,37	60,00	60,60	2M	2.055
26/10/2021	-0,02%	-0,01	60,38	60,48	60,01	60,75	2M	2.175
25/10/2021	0,52%	0,31	60,39	60,26	60,03	60,48	2M	3.331
22/10/2021	-0,10%	-0,06	60,08	60,25	59,85	60,47	2M	2.752
21/10/2021	-0,41%	-0,25	60,14	60,39	60,10	60,48	2M	1.992
20/10/2021	0,25%	0,15	60,39	60,28	60,14	60,43	2M	2.499
19/10/2021	-0,03%	-0,02	60,24	60,45	60,18	60,45	2M	6.268
18/10/2021	-0,03%	-0,02	60,26	60,28	60,14	60,28	3M	2.478
15/10/2021	0,05%	0,03	60,28	60,25	59,90	60,28	2M	4.339
14/10/2021	0,08%	0,05	60,25	60,28	59,71	60,28	2M	2.399
13/10/2021	0,20%	0,12	60,20	60,08	60,06	60,20	2M	1.471
11/10/2021	0,05%	0,03	60,08	60,17	59,95	60,17	2M	1.642
08/10/2021	-0,08%	-0,05	60,05	60,29	59,69	60,29	2M	2.001
07/10/2021	0,23%	0,14	60,10	59,97	59,97	60,27	2M	1.925
06/10/2021	-0,23%	-0,14	59,96	60,15	59,75	60,20	2M	3.243
05/10/2021	-0,23%	-0,14	60,10	60,26	59,65	60,32	3M	2.213
04/10/2021	0,02%	0,01	60,24	60,23	60,15	60,32	2M	1.558
01/10/2021	-0,76%	-0,46	60,23	60,19	59,96	60,40	2M	1.973
30/09/2021	1,34%	0,80	60,69	59,99	59,92	60,74	2M	1.842
29/09/2021	1,11%	0,66	59,89	59,47	59,01	60,84	2M	3.000
28/09/2021	-1,77%	-1,07	59,23	60,30	59,05	60,55	2M	1.831
27/09/2021	0,52%	0,31	60,30	60,18	59,50	60,85	2M	2.129
24/09/2021	0,07%	0,04	59,99	59,95	59,84	60,24	1M	1.689
23/09/2021	1,27%	0,75	59,95	59,23	59,23	60,33	2M	1.939
22/09/2021	0,53%	0,31	59,20	59,00	58,99	60,50	2M	2.858
21/09/2021	-0,10%	-0,06	58,89	58,96	58,70	59,50	2M	2.088
20/09/2021	-0,61%	-0,36	58,95	59,33	58,68	59,77	3M	3.467
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	-	-	59,80	59,87	59,69	59,95	2M	2.150

Date,Open,High,Low,Close,Volume
25-Jan-22,51.82,52.50,50.05,50.92,5251196
24-Jan-22,54.00,54.00,51.40,51.46,8428808
21-Jan-22,54.05,54.09,53.30,53.71,5145266
20-Jan-22,54.70,54.75,54.00,54.09,3321634
19-Jan-22,54.57,54.89,54.03,54.06,4199127
18-Jan-22,54.72,54.93,54.03,54.42,2678982
17-Jan-22,54.43,54.94,53.80,54.72,3571479
14-Jan-22,54.18,55.00,54.17,54.43,3218153
13-Jan-22,54.26,54.47,53.80,54.18,2130090
12-Jan-22,53.70,54.47,53.70,54.26,2291518
11-Jan-22,54.57,54.89,53.61,53.73,3517314
10-Jan-22,54.64,54.92,54.31,54.57,2566502
07-Jan-22,55.00,55.47,54.69,54.79,2252877
06-Jan-22,55.00,55.54,54.69,54.99,2293261
05-Jan-22,55.25,55.59,54.55,54.91,2510288
04-Jan-22,55.36,55.94,54.65,55.02,2929882
03-Jan-22,56.15,56.20,55.18,55.59,3059192
30-Dec-21,56.67,57.83,56.67,56.70,2466307
29-Dec-21,56.79,57.34,56.66,56.66,2305931
28-Dec-21,56.40,56.79,56.02,56.66,2895160
27-Dec-21,56.50,56.82,56.00,56.35,3809801
23-Dec-21,56.90,57.20,56.23,56.82,2221518
22-Dec-21,56.00,56.89,55.71,56.88,2515649
21-Dec-21,55.00,56.32,54.84,56.00,2950630
20-Dec-21,54.90,55.84,54.50,55.21,3487690
17-Dec-21,55.00,55.30,54.61,55.24,2565851
16-Dec-21,54.91,55.34,54.85,55.00,2779663
15-Dec-21,55.35,55.88,54.60,54.96,4255381
14-Dec-21,55.30,56.60,55.00,55.32,2842586
13-Dec-21,55.18,56.00,55.03,55.18,2367172
10-Dec-21,56.33,56.33,55.05,55.10,2954062
09-Dec-21,57.47,57.47,56.00,56.10,2680629
08-Dec-21,57.54,57.90,56.60,57.47,2903615
07-Dec-21,56.41,57.95,56.41,57.95,2332351
06-Dec-21,55.00,56.60,54.50,56.41,2302918
03-Dec-21,54.46,55.50,54.21,55.00,2795364
02-Dec-21,54.25,54.79,54.01,54.29,1552490
01-Dec-21,54.80,54.87,53.91,54.25,2071836
30-Nov-21,54.79,55.57,54.65,55.52,1630462
29-Nov-21,54.32,55.00,54.12,54.57,2029436
26-Nov-21,55.02,55.26,54.01,54.10,2355430
25-Nov-21,55.18,55.77,54.70,55.19,1978609
24-Nov-21,55.00,55.80,55.00,55.18,1392731
23-Nov-21,56.00,56.40,55.00,55.00,2316265
22-Nov-21,56.49,56.99,55.91,56.00,2665568
19-Nov-21,57.00,57.13,56.02,56.67,2419436
18-Nov-21,57.58,57.95,56.91,56.98,1782808
17-Nov-21,57.94,58.48,57.30,57.58,1932209
16-Nov-21,58.00,58.61,57.70,57.94,1827482
12-Nov-21,58.01,58.71,57.80,58.00,1698229
11-Nov-21,57.70,58.90,57.70,58.01,2237016
10-Nov-21,57.70,58.13,57.50,57.71,2039374
09-Nov-21,57.84,57.99,57.25,57.70,1392901
08-Nov-21,57.87,58.10,57.10,57.84,1929023
05-Nov-21,58.05,58.16,57.70,57.95,1714138
04-Nov-21,58.70,59.00,57.75,57.99,2243096
03-Nov-21,59.05,59.33,58.29,58.56,2050284
01-Nov-21,60.00,60.00,58.65,59.04,2982949
29-Oct-21,60.89,61.47,60.31,60.59,2690268
28-Oct-21,60.06,60.98,60.06,60.30,2086514
27-Oct-21,60.37,60.60,60.00,60.06,1774720
26-Oct-21,60.48,60.75,60.01,60.38,1679171
25-Oct-21,60.26,60.48,60.03,60.39,1802676
22-Oct-21,60.25,60.47,59.85,60.08,2036652
21-Oct-21,60.39,60.48,60.10,60.14,1932159
20-Oct-21,60.28,60.43,60.14,60.39,1995697
19-Oct-21,60.45,60.45,60.18,60.24,2348446
18-Oct-21,60.28,60.28,60.14,60.26,2592996
15-Oct-21,60.25,60.28,59.90,60.28,2033468
14-Oct-21,60.28,60.28,59.71,60.25,1712951
13-Oct-21,60.08,60.20,60.06,60.20,1695996
11-Oct-21,60.17,60.17,59.95,60.08,1870697
08-Oct-21,60.29,60.29,59.69,60.05,1910758
07-Oct-21,59.97,60.27,59.97,60.10,1910816
06-Oct-21,60.15,60.20,59.75,59.96,1652110
05-Oct-21,60.26,60.32,59.65,60.10,2534533
04-Oct-21,60.23,60.32,60.15,60.24,1618607
01-Oct-21,60.19,60.40,59.96,60.23,1568191
30-Sep-21,59.99,60.74,59.92,60.69,1543161
29-Sep-21,59.47,60.84,59.01,59.89,1613692
28-Sep-21,60.30,60.55,59.05,59.23,1999668
27-Sep-21,60.18,60.85,59.50,60.30,1757414
24-Sep-21,59.95,60.24,59.84,59.99,1320682
23-Sep-21,59.23,60.33,59.23,59.95,1604698
22-Sep-21,59.00,60.50,58.99,59.20,2057338
21-Sep-21,58.96,59.50,58.70,58.89,1645026
20-Sep-21,59.33,59.77,58.68,58.95,3082550
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

*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...