Cotação atual, histórico e gráfico do papel: VLOE34

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 VLOE34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
25/01/2022	4,84%	10,12	219,13	219,55	219,13	219,55	438	2
24/01/2022	-4,33%	-9,45	209,01	210,76	209,01	210,76	8K	2
21/01/2022	-4,15%	-9,47	218,46	217,04	217,04	218,46	654K	26
20/01/2022	-1,89%	-4,39	227,93	227,93	227,93	227,93	227	1
19/01/2022	-2,71%	-6,48	232,32	234,72	232,32	234,72	5K	2
18/01/2022	0,70%	1,67	238,80	237,13	237,13	238,80	2K	2
17/01/2022	1,98%	4,60	237,13	237,13	237,13	237,13	237	1
14/01/2022	-0,33%	-0,77	232,53	230,20	230,20	233,21	43K	3
13/01/2022	-0,03%	-0,08	233,30	233,89	232,77	233,89	878K	16
12/01/2022	3,12%	7,06	233,38	233,38	233,38	233,38	350K	9
10/01/2022	0,94%	2,10	226,32	226,32	226,32	226,32	226	1

05/01/2022	0,75%	1,66	224,22	225,23	224,22	225,23	44K	3
04/01/2022	8,30%	17,05	222,56	205,51	205,51	222,56	38K	2
30/12/2021	-3,58%	-7,64	205,51	205,51	205,51	205,51	220K	1
29/12/2021	2,56%	5,32	213,15	212,59	212,59	213,15	77K	2
28/12/2021	3,02%	6,09	207,83	207,83	207,83	207,83	207	1
22/12/2021	1,61%	3,19	201,74	201,74	201,74	201,74	171K	1
21/12/2021	1,93%	3,76	198,55	198,55	198,55	198,55	992	1
20/12/2021	-1,20%	-2,37	194,79	194,79	194,79	194,79	10K	1
17/12/2021	-0,70%	-1,39	197,16	197,16	197,16	197,16	197	1
16/12/2021	2,53%	4,89	198,55	198,55	198,55	198,55	4K	1
15/12/2021	-0,20%	-0,38	193,66	191,50	191,05	193,66	959	3
14/12/2021	0,64%	1,24	194,04	196,28	194,04	196,28	12K	2
13/12/2021	-3,35%	-6,68	192,80	198,00	192,80	198,00	117K	5
10/12/2021	-0,95%	-1,91	199,48	199,48	199,48	199,48	92K	1
06/12/2021	1,20%	2,39	201,39	201,39	201,39	201,39	2K	1
03/12/2021	-0,50%	-1,00	199,00	199,00	199,00	199,00	2K	1
02/12/2021	2,05%	4,02	200,00	200,00	200,00	200,00	200	1
01/12/2021	4,67%	8,75	195,98	194,50	194,50	195,98	3K	2
30/11/2021	-2,45%	-4,71	187,23	189,04	185,80	189,04	8K	4
29/11/2021	1,53%	2,90	191,94	194,56	191,94	194,56	113K	5
26/11/2021	-8,23%	-16,96	189,04	205,63	186,50	205,63	6K	7
24/11/2021	-3,30%	-7,02	206,00	206,00	206,00	206,00	206	1
19/11/2021	1,20%	2,53	213,02	210,49	210,49	213,02	10K	2
17/11/2021	0,63%	1,31	210,49	210,01	209,50	210,49	8K	6
12/11/2021	0,35%	0,72	209,18	208,46	207,33	209,18	29K	3
11/11/2021	-2,44%	-5,22	208,46	209,37	208,46	209,37	5K	2
10/11/2021	-0,28%	-0,60	213,68	214,28	213,68	214,28	2K	2
09/11/2021	-0,21%	-0,45	214,28	215,00	214,28	215,00	429	2
08/11/2021	0,62%	1,32	214,73	213,41	213,41	214,73	1K	2
05/11/2021	-1,09%	-2,36	213,41	213,41	213,41	213,41	128K	1
03/11/2021	-0,76%	-1,65	215,77	215,77	215,77	215,77	13K	1
29/10/2021	-0,88%	-1,93	217,42	216,71	216,31	217,42	51K	37
28/10/2021	-1,68%	-3,75	219,35	223,10	219,21	223,10	2K	5
27/10/2021	-2,61%	-5,99	223,10	223,10	223,10	223,10	1K	1
26/10/2021	-0,40%	-0,91	229,09	230,00	229,09	230,00	74K	3
25/10/2021	0,88%	2,00	230,00	230,46	230,00	232,30	3K	5
22/10/2021	2,61%	5,80	228,00	230,23	228,00	230,23	458	2
20/10/2021	-0,69%	-1,54	222,20	222,20	222,20	222,20	222	1
19/10/2021	4,45%	9,53	223,74	219,87	219,87	223,74	133K	5
18/10/2021	-0,95%	-2,05	214,21	219,71	214,21	219,71	867	2
15/10/2021	-1,21%	-2,64	216,26	216,26	216,26	216,26	216	1
14/10/2021	0,91%	1,98	218,90	220,22	218,90	220,22	6K	3
13/10/2021	0,27%	0,58	216,92	216,00	216,00	216,92	432	2
11/10/2021	1,34%	2,87	216,34	216,13	216,13	216,34	389K	3
08/10/2021	2,16%	4,51	213,47	213,47	213,47	213,47	470K	1
07/10/2021	2,93%	5,95	208,96	208,88	208,53	209,80	2K	10
05/10/2021	-0,39%	-0,80	203,01	208,01	203,01	210,20	4K	5
04/10/2021	4,52%	8,81	203,81	203,13	203,13	203,81	18K	2
01/10/2021	1,62%	3,10	195,00	195,00	195,00	195,00	1K	1
30/09/2021	-0,20%	-0,38	191,90	191,71	191,71	191,90	21K	3
29/09/2021	-1,56%	-3,04	192,28	192,27	192,27	192,28	384	2
28/09/2021	2,37%	4,52	195,32	195,00	194,56	195,32	2K	4
27/09/2021	5,41%	9,80	190,80	185,00	185,00	190,80	19K	3
24/09/2021	3,31%	5,80	181,00	181,10	181,00	181,10	21K	2
22/09/2021	4,27%	7,18	175,20	175,20	175,20	175,20	876	1
21/09/2021	-1,19%	-2,03	168,02	168,02	168,02	168,02	67K	1
20/09/2021	-1,64%	-2,84	170,05	170,05	170,05	170,05	850	1
17/09/2021	-0,48%	-0,84	172,89	175,00	172,89	175,00	3K	4
16/09/2021	0,68%	1,17	173,73	174,25	173,73	174,25	8K	2
15/09/2021	1,51%	2,56	172,56	170,10	170,10	175,00	263K	6
14/09/2021	-1,83%	-3,17	170,00	174,00	170,00	174,00	39K	5
13/09/2021	4,91%	8,10	173,17	173,17	173,17	173,17	104K	1
10/09/2021	-1,16%	-1,93	165,07	165,50	164,50	165,50	3K	4
09/09/2021	-1,58%	-2,68	167,00	167,00	167,00	167,00	665	4
08/09/2021	1,02%	1,72	169,68	169,86	169,68	170,47	680K	8
03/09/2021	2,41%	3,96	167,96	170,17	166,43	170,85	3M	212
01/09/2021	-4,97%	-8,57	164,00	170,00	164,00	170,00	8K	11
31/08/2021	0,33%	0,57	172,57	169,50	168,00	172,57	3K	6
30/08/2021	-1,58%	-2,76	172,00	174,00	172,00	174,00	691	4
27/08/2021	0,49%	0,85	174,76	174,76	174,76	174,76	5K	1
26/08/2021	3,51%	5,90	173,91	174,98	173,23	174,98	5K	4
23/08/2021	3,92%	6,34	168,01	168,00	168,00	169,60	9K	5
20/08/2021	0,11%	0,17	161,67	162,08	161,60	162,08	1K	3
19/08/2021	-6,10%	-10,50	161,50	164,90	161,50	164,90	652	4
18/08/2021	1,48%	2,51	172,00	165,92	165,50	172,00	1K	4
17/08/2021	-0,10%	-0,17	169,49	168,00	168,00	169,49	9K	2
16/08/2021	-0,49%	-0,84	169,66	169,00	169,00	169,66	846	3
11/08/2021	-0,69%	-1,18	170,50	170,50	170,50	170,50	170	1
09/08/2021	2,63%	4,40	171,68	171,80	171,68	172,47	515	3
04/08/2021	-2,74%	-4,72	167,28	167,78	167,28	167,78	669	4
02/08/2021	-1,03%	-1,79	172,00	176,28	172,00	176,29	36K	4
30/07/2021	-1,42%	-2,50	173,79	172,00	172,00	173,79	9K	3
29/07/2021	1,94%	3,35	176,29	174,59	172,87	176,29	11K	4
28/07/2021	4,50%	7,44	172,94	172,94	172,94	172,94	69K	2
27/07/2021	-1,90%	-3,20	165,50	166,50	165,50	166,50	498	3
26/07/2021	2,37%	3,90	168,70	170,35	168,70	170,35	37K	4
23/07/2021	0,37%	0,60	164,80	164,56	164,56	164,80	2K	2
22/07/2021	-3,70%	-6,30	164,20	170,48	164,20	170,48	3K	6
21/07/2021	4,60%	7,50	170,50	170,50	170,50	170,50	3K	1
20/07/2021	-1,86%	-3,09	163,00	163,50	163,00	163,50	326	2
16/07/2021	-3,46%	-5,95	166,09	167,50	165,49	167,50	10K	6
15/07/2021	-0,13%	-0,22	172,04	172,30	171,87	173,96	8K	4
14/07/2021	-6,44%	-11,85	172,26	177,80	171,80	177,80	267K	16
08/07/2021	-3,49%	-6,65	184,11	185,58	184,11	185,82	555	3
07/07/2021	-2,42%	-4,74	190,76	192,00	189,50	192,00	7K	9
02/07/2021	-0,30%	-0,58	195,50	195,50	195,50	195,50	195	1
30/06/2021	2,39%	4,58	196,08	192,47	192,47	196,08	79K	2
28/06/2021	-4,44%	-8,90	191,50	193,00	191,50	193,00	2K	4
25/06/2021	-0,05%	-0,10	200,40	200,50	200,40	200,50	2K	2
24/06/2021	-1,13%	-2,30	200,50	201,40	200,50	201,40	1K	3
23/06/2021	1,10%	2,20	202,80	203,27	202,80	203,27	1K	2
22/06/2021	2,03%	4,00	200,60	200,60	200,60	200,60	200	1
18/06/2021	-3,28%	-6,67	196,60	193,00	193,00	196,60	1K	2
16/06/2021	-2,97%	-6,23	203,27	205,17	203,27	205,17	4K	2
15/06/2021	1,45%	3,00	209,50	209,50	209,50	209,50	209	1
14/06/2021	-1,27%	-2,66	206,50	207,00	206,50	207,00	827	2
11/06/2021	0,36%	0,76	209,16	209,16	209,16	209,16	418	1
10/06/2021	-0,16%	-0,34	208,40	209,37	208,40	209,37	2K	2
09/06/2021	-0,10%	-0,21	208,74	208,74	208,74	208,74	2K	1
08/06/2021	-0,40%	-0,84	208,95	206,00	205,50	210,63	6K	8
07/06/2021	0,81%	1,68	209,79	209,79	209,79	209,79	3K	1
04/06/2021	-2,31%	-4,93	208,11	211,47	208,00	211,47	3K	4
31/05/2021	1,75%	3,67	213,04	213,15	213,04	213,15	1K	4
28/05/2021	0,20%	0,42	209,37	211,89	209,37	211,89	22K	4
26/05/2021	0,17%	0,35	208,95	209,16	208,95	210,00	19K	5
21/05/2021	3,52%	7,10	208,60	207,60	207,60	208,60	2K	2
20/05/2021	-1,69%	-3,46	201,50	203,50	201,50	203,50	2K	5
19/05/2021	-2,40%	-5,04	204,96	202,02	202,02	204,96	23K	2
14/05/2021	2,24%	4,60	210,00	210,00	210,00	210,00	1K	1
13/05/2021	-3,45%	-7,35	205,40	212,75	204,40	212,75	56K	8
12/05/2021	5,11%	10,35	212,75	202,67	202,67	213,00	28K	3
11/05/2021	-4,08%	-8,60	202,40	201,50	201,20	202,40	16K	5
07/05/2021	-	-	211,00	209,40	206,50	211,00	1K	4

Date,Open,High,Low,Close,Volume
25-Jan-22,219.55,219.55,219.13,219.13,438
24-Jan-22,210.76,210.76,209.01,209.01,7569
21-Jan-22,217.04,218.46,217.04,218.46,653682
20-Jan-22,227.93,227.93,227.93,227.93,227
19-Jan-22,234.72,234.72,232.32,232.32,4881
18-Jan-22,237.13,238.80,237.13,238.80,1902
17-Jan-22,237.13,237.13,237.13,237.13,237
14-Jan-22,230.20,233.21,230.20,232.53,43339
13-Jan-22,233.89,233.89,232.77,233.30,878042
12-Jan-22,233.38,233.38,233.38,233.38,350070
10-Jan-22,226.32,226.32,226.32,226.32,226
05-Jan-22,225.23,225.23,224.22,224.22,43521
04-Jan-22,205.51,222.56,205.51,222.56,38040
30-Dec-21,205.51,205.51,205.51,205.51,219895
29-Dec-21,212.59,213.15,212.59,213.15,76946
28-Dec-21,207.83,207.83,207.83,207.83,207
22-Dec-21,201.74,201.74,201.74,201.74,171479
21-Dec-21,198.55,198.55,198.55,198.55,992
20-Dec-21,194.79,194.79,194.79,194.79,9739
17-Dec-21,197.16,197.16,197.16,197.16,197
16-Dec-21,198.55,198.55,198.55,198.55,3971
15-Dec-21,191.50,193.66,191.05,193.66,959
14-Dec-21,196.28,196.28,194.04,194.04,11970
13-Dec-21,198.00,198.00,192.80,192.80,117378
10-Dec-21,199.48,199.48,199.48,199.48,91760
06-Dec-21,201.39,201.39,201.39,201.39,2013
03-Dec-21,199.00,199.00,199.00,199.00,1990
02-Dec-21,200.00,200.00,200.00,200.00,200
01-Dec-21,194.50,195.98,194.50,195.98,2924
30-Nov-21,189.04,189.04,185.80,187.23,8422
29-Nov-21,194.56,194.56,191.94,191.94,112613
26-Nov-21,205.63,205.63,186.50,189.04,6230
24-Nov-21,206.00,206.00,206.00,206.00,206
19-Nov-21,210.49,213.02,210.49,213.02,9535
17-Nov-21,210.01,210.49,209.50,210.49,8400
12-Nov-21,208.46,209.18,207.33,209.18,29468
11-Nov-21,209.37,209.37,208.46,208.46,4604
10-Nov-21,214.28,214.28,213.68,213.68,2351
09-Nov-21,215.00,215.00,214.28,214.28,429
08-Nov-21,213.41,214.73,213.41,214.73,1287
05-Nov-21,213.41,213.41,213.41,213.41,128046
03-Nov-21,215.77,215.77,215.77,215.77,12514
29-Oct-21,216.71,217.42,216.31,217.42,51279
28-Oct-21,223.10,223.10,219.21,219.35,1763
27-Oct-21,223.10,223.10,223.10,223.10,1115
26-Oct-21,230.00,230.00,229.09,229.09,74132
25-Oct-21,230.46,232.30,230.00,230.00,3223
22-Oct-21,230.23,230.23,228.00,228.00,458
20-Oct-21,222.20,222.20,222.20,222.20,222
19-Oct-21,219.87,223.74,219.87,223.74,132812
18-Oct-21,219.71,219.71,214.21,214.21,867
15-Oct-21,216.26,216.26,216.26,216.26,216
14-Oct-21,220.22,220.22,218.90,218.90,6361
13-Oct-21,216.00,216.92,216.00,216.92,432
11-Oct-21,216.13,216.34,216.13,216.34,389160
08-Oct-21,213.47,213.47,213.47,213.47,469634
07-Oct-21,208.88,209.80,208.53,208.96,2090
05-Oct-21,208.01,210.20,203.01,203.01,3748
04-Oct-21,203.13,203.81,203.13,203.81,18485
01-Oct-21,195.00,195.00,195.00,195.00,1170
30-Sep-21,191.71,191.90,191.71,191.90,20717
29-Sep-21,192.27,192.28,192.27,192.28,384
28-Sep-21,195.00,195.32,194.56,195.32,1754
27-Sep-21,185.00,190.80,185.00,190.80,19419
24-Sep-21,181.10,181.10,181.00,181.00,20826
22-Sep-21,175.20,175.20,175.20,175.20,876
21-Sep-21,168.02,168.02,168.02,168.02,67208
20-Sep-21,170.05,170.05,170.05,170.05,850
17-Sep-21,175.00,175.00,172.89,172.89,2949
16-Sep-21,174.25,174.25,173.73,173.73,8004
15-Sep-21,170.10,175.00,170.10,172.56,263262
14-Sep-21,174.00,174.00,170.00,170.00,38814
13-Sep-21,173.17,173.17,173.17,173.17,103902
10-Sep-21,165.50,165.50,164.50,165.07,2977
09-Sep-21,167.00,167.00,167.00,167.00,665
08-Sep-21,169.86,170.47,169.68,169.68,680242
03-Sep-21,170.17,170.85,166.43,167.96,2934127
01-Sep-21,170.00,170.00,164.00,164.00,7547
31-Aug-21,169.50,172.57,168.00,172.57,3045
30-Aug-21,174.00,174.00,172.00,172.00,691
27-Aug-21,174.76,174.76,174.76,174.76,5242
26-Aug-21,174.98,174.98,173.23,173.91,4688
23-Aug-21,168.00,169.60,168.00,168.01,8756
20-Aug-21,162.08,162.08,161.60,161.67,1131
19-Aug-21,164.90,164.90,161.50,161.50,652
18-Aug-21,165.92,172.00,165.50,172.00,1016
17-Aug-21,168.00,169.49,168.00,169.49,8642
16-Aug-21,169.00,169.66,169.00,169.66,846
11-Aug-21,170.50,170.50,170.50,170.50,170
09-Aug-21,171.80,172.47,171.68,171.68,515
04-Aug-21,167.78,167.78,167.28,167.28,669
02-Aug-21,176.28,176.29,172.00,172.00,35778
30-Jul-21,172.00,173.79,172.00,173.79,9033
29-Jul-21,174.59,176.29,172.87,176.29,11127
28-Jul-21,172.94,172.94,172.94,172.94,69176
27-Jul-21,166.50,166.50,165.50,165.50,498
26-Jul-21,170.35,170.35,168.70,168.70,37301
23-Jul-21,164.56,164.80,164.56,164.80,1812
22-Jul-21,170.48,170.48,164.20,164.20,3314
21-Jul-21,170.50,170.50,170.50,170.50,2557
20-Jul-21,163.50,163.50,163.00,163.00,326
16-Jul-21,167.50,167.50,165.49,166.09,9972
15-Jul-21,172.30,173.96,171.87,172.04,8090
14-Jul-21,177.80,177.80,171.80,172.26,267082
08-Jul-21,185.58,185.82,184.11,184.11,555
07-Jul-21,192.00,192.00,189.50,190.76,6851
02-Jul-21,195.50,195.50,195.50,195.50,195
30-Jun-21,192.47,196.08,192.47,196.08,78624
28-Jun-21,193.00,193.00,191.50,191.50,2310
25-Jun-21,200.50,200.50,200.40,200.40,2205
24-Jun-21,201.40,201.40,200.50,200.50,1405
23-Jun-21,203.27,203.27,202.80,202.80,1218
22-Jun-21,200.60,200.60,200.60,200.60,200
18-Jun-21,193.00,196.60,193.00,196.60,1161
16-Jun-21,205.17,205.17,203.27,203.27,4084
15-Jun-21,209.50,209.50,209.50,209.50,209
14-Jun-21,207.00,207.00,206.50,206.50,827
11-Jun-21,209.16,209.16,209.16,209.16,418
10-Jun-21,209.37,209.37,208.40,208.40,2302
09-Jun-21,208.74,208.74,208.74,208.74,2087
08-Jun-21,206.00,210.63,205.50,208.95,6026
07-Jun-21,209.79,209.79,209.79,209.79,3146
04-Jun-21,211.47,211.47,208.00,208.11,2931
31-May-21,213.15,213.15,213.04,213.04,1491
28-May-21,211.89,211.89,209.37,209.37,22097
26-May-21,209.16,210.00,208.95,208.95,19441
21-May-21,207.60,208.60,207.60,208.60,2493
20-May-21,203.50,203.50,201.50,201.50,2025
19-May-21,202.02,204.96,202.02,204.96,23423
14-May-21,210.00,210.00,210.00,210.00,1050
13-May-21,212.75,212.75,204.40,205.40,55589
12-May-21,202.67,213.00,202.67,212.75,27579
11-May-21,201.50,202.40,201.20,202.40,16337
07-May-21,209.40,211.00,206.50,211.00,1254

*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: VLOE34

cotações, gráficos e mais...