Cotação atual, histórico e gráfico do papel: VOTS11

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 VOTS11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
21/09/2026	-0,10%	-0,09	87,39	87,45	87,39	87,45	961	2
17/09/2026	-0,02%	-0,02	87,48	87,48	87,48	87,48	174	1
16/09/2026	0,57%	0,50	87,50	87,87	87,49	87,87	4K	6
15/09/2026	5,01%	4,15	87,00	83,00	82,99	87,13	5K	10
14/09/2026	-0,06%	-0,05	82,85	82,85	82,85	82,85	662	3
11/09/2026	0,00%	0,00	82,90	83,00	82,90	83,00	746	2
10/09/2026	4,07%	3,24	82,90	82,99	82,90	83,00	829	5
09/09/2026	-0,42%	-0,34	79,66	78,39	78,39	79,66	1K	3
08/09/2026	0,01%	0,01	80,00	82,43	80,00	82,44	1K	5
04/09/2026	-5,89%	-5,01	79,99	84,00	79,99	84,00	8K	15
03/09/2026	0,12%	0,10	85,00	83,20	83,20	87,14	506	4
02/09/2026	8,15%	6,40	84,90	86,24	84,90	86,24	9K	5
01/09/2026	-2,01%	-1,61	78,50	78,50	78,50	83,07	2K	5
31/08/2026	-3,01%	-2,49	80,11	82,60	80,11	82,60	2K	8
27/08/2026	-2,25%	-1,90	82,60	82,81	82,60	82,81	2K	4
26/08/2026	-2,05%	-1,77	84,50	84,54	84,49	84,54	5K	7
25/08/2026	6,18%	5,02	86,27	86,27	86,27	86,27	86	1
24/08/2026	-1,00%	-0,82	81,25	80,42	80,42	81,26	1K	4
21/08/2026	-0,02%	-0,02	82,07	82,07	82,07	82,07	2K	4
20/08/2026	0,48%	0,39	82,09	81,70	81,70	82,12	2K	9
19/08/2026	4,28%	3,35	81,70	81,69	81,69	81,70	2K	3
18/08/2026	-4,43%	-3,63	78,35	81,90	78,35	81,90	2K	4
17/08/2026	0,01%	0,01	81,98	81,99	81,98	81,99	4K	7
14/08/2026	-0,15%	-0,12	81,97	82,09	81,97	82,09	2K	11
12/08/2026	-0,04%	-0,03	82,09	82,12	81,81	82,12	1K	5
11/08/2026	13,25%	9,61	82,12	75,94	75,94	82,12	12K	16
10/08/2026	-0,86%	-0,63	72,51	72,51	72,51	72,51	217	2
07/08/2026	0,15%	0,11	73,14	73,14	73,14	73,14	73	1
06/08/2026	-8,70%	-6,96	73,03	80,00	72,04	80,00	35K	73
05/08/2026	1,25%	0,99	79,99	79,99	79,98	79,99	2K	6
04/08/2026	1,35%	1,05	79,00	78,99	78,99	79,56	2K	7
03/08/2026	-1,55%	-1,23	77,95	77,95	77,95	77,95	935	1
31/07/2026	0,23%	0,18	79,18	79,00	77,99	79,18	631	6
29/07/2026	-0,19%	-0,15	79,00	75,51	75,06	79,00	982	5
28/07/2026	-0,04%	-0,03	79,15	79,15	74,22	79,15	4K	16
27/07/2026	-3,44%	-2,82	79,18	81,97	79,18	81,97	571	2
24/07/2026	-0,16%	-0,13	82,00	82,00	82,00	82,00	410	4
23/07/2026	-1,04%	-0,86	82,13	82,99	82,13	83,09	1K	5
22/07/2026	0,11%	0,09	82,99	83,69	82,99	83,69	2K	4
21/07/2026	-5,78%	-5,09	82,90	84,47	80,58	84,47	2K	6
20/07/2026	4,60%	3,87	87,99	84,97	78,09	87,99	7K	11
17/07/2026	6,48%	5,12	84,12	78,99	75,74	84,12	12K	12
16/07/2026	1,41%	1,10	79,00	76,33	76,33	79,00	5K	8
15/07/2026	1,83%	1,40	77,90	76,51	72,60	79,90	27K	32
14/07/2026	-15,04%	-13,54	76,50	90,04	76,50	90,04	35K	39
13/07/2026	-0,08%	-0,07	90,04	90,04	90,04	90,04	90	1
10/07/2026	0,03%	0,03	90,11	90,04	90,04	90,11	540	4
09/07/2026	0,16%	0,14	90,08	90,09	90,08	90,09	360	3
08/07/2026	0,04%	0,04	89,94	85,40	85,40	89,94	260	2
07/07/2026	0,85%	0,76	89,90	89,74	89,74	89,90	898	3
06/07/2026	0,02%	0,02	89,14	89,14	89,14	89,14	89	1
01/07/2026	0,12%	0,11	89,12	89,12	88,99	89,12	534	4
29/06/2026	-1,10%	-0,99	89,01	90,01	89,01	90,01	719	4
26/06/2026	0,01%	0,01	90,00	90,89	90,00	90,89	362	2
25/06/2026	0,94%	0,84	89,99	89,99	89,99	89,99	89	1
24/06/2026	-0,49%	-0,44	89,15	90,00	89,15	90,00	7K	11
23/06/2026	0,79%	0,70	89,59	90,00	88,88	90,00	2K	7
22/06/2026	0,98%	0,86	88,89	88,92	88,89	89,01	444	5
19/06/2026	0,57%	0,50	88,03	88,41	88,03	88,47	706	5
18/06/2026	0,00%	0,00	87,53	88,41	87,52	88,41	1K	4
17/06/2026	-2,74%	-2,47	87,53	85,02	85,02	87,53	3K	5
16/06/2026	0,13%	0,12	90,00	90,00	90,00	90,00	90	1
15/06/2026	5,73%	4,87	89,88	90,00	89,87	90,00	5K	10
12/06/2026	-4,04%	-3,58	85,01	85,01	85,01	85,01	170	1
10/06/2026	0,01%	0,01	88,59	88,59	88,59	88,59	88	1
09/06/2026	-0,68%	-0,61	88,58	89,98	88,58	89,99	2K	6
05/06/2026	-3,01%	-2,77	89,19	90,00	89,19	90,00	269	3
03/06/2026	4,50%	3,96	91,96	91,95	91,95	91,96	275	2
01/06/2026	0,57%	0,50	88,00	88,00	87,99	88,00	2K	6
29/05/2026	0,00%	0,00	87,50	87,50	87,50	87,50	2K	4
28/05/2026	-2,78%	-2,50	87,50	90,00	87,50	90,00	265	2
27/05/2026	3,34%	2,91	90,00	89,99	89,90	90,00	5K	5
26/05/2026	5,13%	4,25	87,09	89,98	87,09	89,98	354	2
25/05/2026	-3,69%	-3,17	82,84	86,88	82,84	86,88	3K	8
22/05/2026	-4,43%	-3,99	86,01	89,99	86,01	89,99	2K	4
21/05/2026	0,67%	0,60	90,00	81,86	81,86	90,00	3K	8
20/05/2026	4,51%	3,86	89,40	87,46	87,46	89,40	9K	5
19/05/2026	11,41%	8,76	85,54	85,54	85,54	85,54	85	1
18/05/2026	-7,92%	-6,60	76,78	80,01	76,01	80,01	1K	4
15/05/2026	7,66%	5,93	83,38	77,76	77,75	88,07	949	4
14/05/2026	-13,36%	-11,94	77,45	89,39	77,45	89,39	166	2
12/05/2026	1,92%	1,68	89,39	89,39	89,38	89,39	2K	4
11/05/2026	0,00%	0,00	87,71	87,71	87,71	87,71	87	1
08/05/2026	0,01%	0,01	87,71	87,70	87,70	87,71	175	2
06/05/2026	-0,09%	-0,08	87,70	87,70	87,70	87,70	87	1
05/05/2026	-2,04%	-1,83	87,78	87,78	87,78	87,78	87	1
04/05/2026	1,01%	0,90	89,61	89,60	89,60	89,61	1K	6
30/04/2026	-1,09%	-0,98	88,71	87,89	87,89	88,71	2K	4
29/04/2026	-0,01%	-0,01	89,69	89,70	89,69	89,70	4M	3
28/04/2026	0,01%	0,01	89,70	89,70	89,70	89,70	897	1
27/04/2026	0,11%	0,10	89,69	89,50	89,50	89,69	806	5
24/04/2026	0,00%	0,00	89,59	89,59	89,59	89,59	537	1
23/04/2026	1,89%	1,66	89,59	88,79	88,79	89,70	4K	15
22/04/2026	-0,50%	-0,44	87,93	88,37	87,93	88,37	1K	5
20/04/2026	0,89%	0,78	88,37	88,37	88,37	88,37	176	1
17/04/2026	-2,35%	-2,11	87,59	87,59	87,59	87,59	788	1
16/04/2026	0,00%	0,00	89,70	89,70	89,70	89,70	8K	9
15/04/2026	1,10%	0,98	89,70	89,80	88,97	89,80	2K	7
14/04/2026	1,35%	1,18	88,72	88,71	88,71	88,72	177	2
13/04/2026	-2,57%	-2,31	87,54	88,98	87,53	88,98	442	3
10/04/2026	0,01%	0,01	89,85	89,85	89,85	89,85	89	1
09/04/2026	5,99%	5,08	89,84	85,15	85,15	89,84	261	3
08/04/2026	-4,64%	-4,12	84,76	84,76	84,76	84,76	84	1
07/04/2026	4,87%	4,13	88,88	88,79	88,79	88,88	799	6
06/04/2026	0,02%	0,02	84,75	84,73	83,68	84,75	1K	11
01/04/2026	2,01%	1,67	84,73	83,90	82,90	84,73	998	8
31/03/2026	0,01%	0,01	83,06	83,06	83,06	83,06	83	1
30/03/2026	-1,14%	-0,96	83,05	83,05	83,05	83,05	581	1
27/03/2026	-1,72%	-1,47	84,01	84,01	84,01	84,01	1K	2
26/03/2026	0,00%	0,00	85,48	82,70	82,70	85,48	336	2
25/03/2026	1,18%	1,00	85,48	85,33	85,33	85,48	2K	5
24/03/2026	5,60%	4,48	84,48	84,47	84,44	84,48	675	4
23/03/2026	-3,44%	-2,85	80,00	80,00	80,00	80,00	11K	3
20/03/2026	4,00%	3,19	82,85	82,85	82,85	82,85	828	2
19/03/2026	0,89%	0,70	79,66	79,66	79,66	79,66	159	1
18/03/2026	0,13%	0,10	78,96	78,96	78,96	78,96	78	1
17/03/2026	0,00%	0,00	78,86	78,87	78,86	78,87	473	3
16/03/2026	-2,71%	-2,20	78,86	81,07	78,86	81,07	1K	3
13/03/2026	0,83%	0,67	81,06	81,06	81,06	81,06	81	1
12/03/2026	7,12%	5,34	80,39	78,98	78,98	80,39	9K	6
11/03/2026	-8,32%	-6,81	75,05	80,61	75,05	80,61	38K	12
10/03/2026	-3,09%	-2,61	81,86	84,48	81,32	84,48	1K	5
06/03/2026	0,01%	0,01	84,47	84,47	84,47	84,47	253	2
05/03/2026	4,28%	3,47	84,46	84,46	84,46	84,46	84	1
04/03/2026	1,24%	0,99	80,99	80,00	80,00	81,00	565	3
03/03/2026	0,00%	0,00	80,00	78,40	78,40	80,00	798	3
02/03/2026	-2,25%	-1,84	80,00	84,48	79,31	84,48	10K	10
27/02/2026	1,72%	1,38	81,84	81,84	81,84	81,84	81	1
26/02/2026	-1,70%	-1,39	80,46	79,75	79,59	80,46	13K	9
24/02/2026	1,83%	1,47	81,85	81,75	81,75	81,85	15K	5
20/02/2026	0,97%	0,77	80,38	80,38	80,38	80,38	321	1
19/02/2026	0,00%	0,00	79,61	79,61	79,61	79,61	398	1
18/02/2026	0,03%	0,02	79,61	79,60	79,60	79,61	159	2
13/02/2026	-	-	79,59	79,59	79,59	79,59	955	2

Date,Open,High,Low,Close,Volume
21-Sep-26,87.45,87.45,87.39,87.39,961
17-Sep-26,87.48,87.48,87.48,87.48,174
16-Sep-26,87.87,87.87,87.49,87.50,4287
15-Sep-26,83.00,87.13,82.99,87.00,5171
14-Sep-26,82.85,82.85,82.85,82.85,662
11-Sep-26,83.00,83.00,82.90,82.90,746
10-Sep-26,82.99,83.00,82.90,82.90,829
09-Sep-26,78.39,79.66,78.39,79.66,1021
08-Sep-26,82.43,82.44,80.00,80.00,1137
04-Sep-26,84.00,84.00,79.99,79.99,8452
03-Sep-26,83.20,87.14,83.20,85.00,506
02-Sep-26,86.24,86.24,84.90,84.90,9435
01-Sep-26,78.50,83.07,78.50,78.50,2146
31-Aug-26,82.60,82.60,80.11,80.11,1613
27-Aug-26,82.81,82.81,82.60,82.60,1983
26-Aug-26,84.54,84.54,84.49,84.50,5154
25-Aug-26,86.27,86.27,86.27,86.27,86
24-Aug-26,80.42,81.26,80.42,81.25,1054
21-Aug-26,82.07,82.07,82.07,82.07,2462
20-Aug-26,81.70,82.12,81.70,82.09,1963
19-Aug-26,81.69,81.70,81.69,81.70,2042
18-Aug-26,81.90,81.90,78.35,78.35,1708
17-Aug-26,81.99,81.99,81.98,81.98,4017
14-Aug-26,82.09,82.09,81.97,81.97,2133
12-Aug-26,82.12,82.12,81.81,82.09,1477
11-Aug-26,75.94,82.12,75.94,82.12,12147
10-Aug-26,72.51,72.51,72.51,72.51,217
07-Aug-26,73.14,73.14,73.14,73.14,73
06-Aug-26,80.00,80.00,72.04,73.03,34883
05-Aug-26,79.99,79.99,79.98,79.99,2159
04-Aug-26,78.99,79.56,78.99,79.00,1747
03-Aug-26,77.95,77.95,77.95,77.95,935
31-Jul-26,79.00,79.18,77.99,79.18,631
29-Jul-26,75.51,79.00,75.06,79.00,982
28-Jul-26,79.15,79.15,74.22,79.15,3764
27-Jul-26,81.97,81.97,79.18,79.18,571
24-Jul-26,82.00,82.00,82.00,82.00,410
23-Jul-26,82.99,83.09,82.13,82.13,1405
22-Jul-26,83.69,83.69,82.99,82.99,1827
21-Jul-26,84.47,84.47,80.58,82.90,2041
20-Jul-26,84.97,87.99,78.09,87.99,6798
17-Jul-26,78.99,84.12,75.74,84.12,12071
16-Jul-26,76.33,79.00,76.33,79.00,5488
15-Jul-26,76.51,79.90,72.60,77.90,27277
14-Jul-26,90.04,90.04,76.50,76.50,34710
13-Jul-26,90.04,90.04,90.04,90.04,90
10-Jul-26,90.04,90.11,90.04,90.11,540
09-Jul-26,90.09,90.09,90.08,90.08,360
08-Jul-26,85.40,89.94,85.40,89.94,260
07-Jul-26,89.74,89.90,89.74,89.90,898
06-Jul-26,89.14,89.14,89.14,89.14,89
01-Jul-26,89.12,89.12,88.99,89.12,534
29-Jun-26,90.01,90.01,89.01,89.01,719
26-Jun-26,90.89,90.89,90.00,90.00,362
25-Jun-26,89.99,89.99,89.99,89.99,89
24-Jun-26,90.00,90.00,89.15,89.15,7264
23-Jun-26,90.00,90.00,88.88,89.59,2493
22-Jun-26,88.92,89.01,88.89,88.89,444
19-Jun-26,88.41,88.47,88.03,88.03,706
18-Jun-26,88.41,88.41,87.52,87.53,1226
17-Jun-26,85.02,87.53,85.02,87.53,3442
16-Jun-26,90.00,90.00,90.00,90.00,90
15-Jun-26,90.00,90.00,89.87,89.88,4674
12-Jun-26,85.01,85.01,85.01,85.01,170
10-Jun-26,88.59,88.59,88.59,88.59,88
09-Jun-26,89.98,89.99,88.58,88.58,2052
05-Jun-26,90.00,90.00,89.19,89.19,269
03-Jun-26,91.95,91.96,91.95,91.96,275
01-Jun-26,88.00,88.00,87.99,88.00,1847
29-May-26,87.50,87.50,87.50,87.50,1575
28-May-26,90.00,90.00,87.50,87.50,265
27-May-26,89.99,90.00,89.90,90.00,5399
26-May-26,89.98,89.98,87.09,87.09,354
25-May-26,86.88,86.88,82.84,82.84,3206
22-May-26,89.99,89.99,86.01,86.01,1556
21-May-26,81.86,90.00,81.86,90.00,3286
20-May-26,87.46,89.40,87.46,89.40,8827
19-May-26,85.54,85.54,85.54,85.54,85
18-May-26,80.01,80.01,76.01,76.78,1389
15-May-26,77.76,88.07,77.75,83.38,949
14-May-26,89.39,89.39,77.45,77.45,166
12-May-26,89.39,89.39,89.38,89.39,2055
11-May-26,87.71,87.71,87.71,87.71,87
08-May-26,87.70,87.71,87.70,87.71,175
06-May-26,87.70,87.70,87.70,87.70,87
05-May-26,87.78,87.78,87.78,87.78,87
04-May-26,89.60,89.61,89.60,89.61,1433
30-Apr-26,87.89,88.71,87.89,88.71,1950
29-Apr-26,89.70,89.70,89.69,89.69,3504188
28-Apr-26,89.70,89.70,89.70,89.70,897
27-Apr-26,89.50,89.69,89.50,89.69,806
24-Apr-26,89.59,89.59,89.59,89.59,537
23-Apr-26,88.79,89.70,88.79,89.59,4300
22-Apr-26,88.37,88.37,87.93,87.93,1234
20-Apr-26,88.37,88.37,88.37,88.37,176
17-Apr-26,87.59,87.59,87.59,87.59,788
16-Apr-26,89.70,89.70,89.70,89.70,8162
15-Apr-26,89.80,89.80,88.97,89.70,2150
14-Apr-26,88.71,88.72,88.71,88.72,177
13-Apr-26,88.98,88.98,87.53,87.54,442
10-Apr-26,89.85,89.85,89.85,89.85,89
09-Apr-26,85.15,89.84,85.15,89.84,261
08-Apr-26,84.76,84.76,84.76,84.76,84
07-Apr-26,88.79,88.88,88.79,88.88,799
06-Apr-26,84.73,84.75,83.68,84.75,1183
01-Apr-26,83.90,84.73,82.90,84.73,998
31-Mar-26,83.06,83.06,83.06,83.06,83
30-Mar-26,83.05,83.05,83.05,83.05,581
27-Mar-26,84.01,84.01,84.01,84.01,1428
26-Mar-26,82.70,85.48,82.70,85.48,336
25-Mar-26,85.33,85.48,85.33,85.48,1537
24-Mar-26,84.47,84.48,84.44,84.48,675
23-Mar-26,80.00,80.00,80.00,80.00,10640
20-Mar-26,82.85,82.85,82.85,82.85,828
19-Mar-26,79.66,79.66,79.66,79.66,159
18-Mar-26,78.96,78.96,78.96,78.96,78
17-Mar-26,78.87,78.87,78.86,78.86,473
16-Mar-26,81.07,81.07,78.86,78.86,1443
13-Mar-26,81.06,81.06,81.06,81.06,81
12-Mar-26,78.98,80.39,78.98,80.39,8940
11-Mar-26,80.61,80.61,75.05,75.05,38497
10-Mar-26,84.48,84.48,81.32,81.86,1333
06-Mar-26,84.47,84.47,84.47,84.47,253
05-Mar-26,84.46,84.46,84.46,84.46,84
04-Mar-26,80.00,81.00,80.00,80.99,565
03-Mar-26,78.40,80.00,78.40,80.00,798
02-Mar-26,84.48,84.48,79.31,80.00,9948
27-Feb-26,81.84,81.84,81.84,81.84,81
26-Feb-26,79.75,80.46,79.59,80.46,13381
24-Feb-26,81.75,81.85,81.75,81.85,15219
20-Feb-26,80.38,80.38,80.38,80.38,321
19-Feb-26,79.61,79.61,79.61,79.61,398
18-Feb-26,79.60,79.61,79.60,79.61,159
13-Feb-26,79.59,79.59,79.59,79.59,955

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: VOTS11