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
28/01/2025	-0,13%	-0,09	71,90	71,90	71,90	71,90	71	1
27/01/2025	0,00%	0,00	71,99	70,76	70,76	71,99	852	5
24/01/2025	1,18%	0,84	71,99	72,94	70,76	72,94	110K	14
23/01/2025	0,01%	0,01	71,15	71,14	71,14	71,15	47K	2
22/01/2025	0,03%	0,02	71,14	71,14	70,49	71,14	921	7
21/01/2025	0,00%	0,00	71,12	71,13	70,65	71,13	1K	9
20/01/2025	-0,04%	-0,03	71,12	71,15	70,37	71,15	1K	7

17/01/2025	0,00%	0,00	71,15	71,15	71,13	71,15	498	6
16/01/2025	0,07%	0,05	71,15	71,15	71,08	71,15	2K	7
15/01/2025	-0,03%	-0,02	71,10	68,93	68,93	71,14	3K	10
14/01/2025	-0,04%	-0,03	71,12	71,15	65,11	71,15	3K	17
13/01/2025	0,01%	0,01	71,15	71,10	71,10	71,15	213	2
10/01/2025	1,43%	1,00	71,14	71,14	71,14	71,14	355	2
09/01/2025	-4,04%	-2,95	70,14	71,13	70,12	71,13	20K	8
08/01/2025	-1,03%	-0,76	73,09	73,85	70,25	73,85	1K	4
07/01/2025	-0,14%	-0,10	73,85	73,88	73,80	73,88	3K	6
06/01/2025	-0,05%	-0,04	73,95	73,95	73,95	73,95	221	2
03/01/2025	1,41%	1,03	73,99	74,66	73,98	74,66	1K	4
02/01/2025	5,19%	3,60	72,96	68,73	65,75	72,96	2K	10
30/12/2024	6,45%	4,20	69,36	65,25	65,18	69,82	5K	33
27/12/2024	-9,50%	-6,84	65,16	67,91	65,16	69,94	21K	37
26/12/2024	-2,70%	-2,00	72,00	72,52	67,27	72,52	1K	8
23/12/2024	0,00%	0,00	74,00	68,95	67,08	74,00	7K	26
20/12/2024	9,02%	6,12	74,00	67,87	67,08	74,00	411	5
19/12/2024	0,01%	0,01	67,88	69,88	67,88	72,00	17K	8
18/12/2024	-3,87%	-2,73	67,87	67,92	67,11	67,92	3K	8
17/12/2024	-1,23%	-0,88	70,60	67,93	67,91	70,60	817	5
16/12/2024	0,00%	0,00	71,48	71,47	71,46	71,48	929	5
13/12/2024	-0,57%	-0,41	71,48	71,90	67,91	71,98	2K	6
12/12/2024	-0,13%	-0,09	71,89	71,90	71,89	71,90	359	3
11/12/2024	-1,10%	-0,80	71,98	70,49	67,62	71,98	351	4
10/12/2024	-1,60%	-1,18	72,78	72,78	72,78	72,78	145	1
09/12/2024	0,30%	0,22	73,96	70,85	69,81	73,96	984	3
06/12/2024	0,38%	0,28	73,74	74,00	69,72	74,00	4K	17
05/12/2024	0,23%	0,17	73,46	72,51	67,62	73,80	1K	7
04/12/2024	8,40%	5,68	73,29	68,29	67,63	73,29	1K	11
03/12/2024	-9,78%	-7,33	67,61	70,14	65,10	75,45	18K	46
02/12/2024	2,39%	1,75	74,94	72,91	70,40	74,94	1K	8
29/11/2024	-0,22%	-0,16	73,19	73,19	73,19	73,19	146	1
28/11/2024	-0,31%	-0,23	73,35	73,49	73,35	73,49	146	2
27/11/2024	-0,69%	-0,51	73,58	70,39	70,39	73,58	285	3
26/11/2024	5,56%	3,90	74,09	72,00	70,04	74,14	658	5
25/11/2024	-6,82%	-5,14	70,19	72,37	69,30	73,98	11K	12
22/11/2024	-0,59%	-0,45	75,33	75,78	70,12	75,80	17K	23
21/11/2024	0,13%	0,10	75,78	75,79	75,78	75,79	454	4
19/11/2024	0,04%	0,03	75,68	75,68	75,68	75,68	151	1
18/11/2024	-0,04%	-0,03	75,65	75,67	75,65	75,67	226	2
14/11/2024	-0,01%	-0,01	75,68	75,68	75,68	75,68	227	2
13/11/2024	-0,01%	-0,01	75,69	75,69	75,69	75,69	75	1
12/11/2024	-0,01%	-0,01	75,70	70,03	70,03	75,70	2K	8
11/11/2024	-0,07%	-0,05	75,71	73,01	73,01	75,74	446	5
08/11/2024	1,26%	0,94	75,76	71,45	71,45	75,77	526	3
07/11/2024	0,00%	0,00	74,82	72,81	70,48	74,82	5K	16
06/11/2024	2,92%	2,12	74,82	72,00	68,04	74,86	2K	17
05/11/2024	-0,01%	-0,01	72,70	72,70	71,40	72,70	1K	8
04/11/2024	2,92%	2,06	72,71	69,98	69,53	72,81	2K	14
01/11/2024	-2,19%	-1,58	70,65	75,93	70,65	75,93	1K	8
31/10/2024	-3,35%	-2,50	72,23	73,72	72,23	73,72	3K	6
30/10/2024	0,81%	0,60	74,73	74,73	74,73	74,73	74	1
29/10/2024	-0,07%	-0,05	74,13	71,90	71,50	74,26	14K	47
28/10/2024	1,98%	1,44	74,18	71,28	71,28	74,24	2K	13
25/10/2024	-2,41%	-1,80	72,74	72,47	72,47	72,75	363	3
24/10/2024	-0,27%	-0,20	74,54	73,24	72,43	74,54	2K	10
23/10/2024	0,00%	0,00	74,74	74,75	73,92	74,75	3K	11
22/10/2024	-0,07%	-0,05	74,74	74,79	74,00	74,97	1K	9
21/10/2024	0,30%	0,22	74,79	73,14	73,14	74,98	2K	13
18/10/2024	-1,56%	-1,18	74,57	73,65	72,16	74,99	3K	13
17/10/2024	-0,17%	-0,13	75,75	74,36	72,14	75,89	5K	14
16/10/2024	0,64%	0,48	75,88	73,65	73,65	75,88	149	2
15/10/2024	1,80%	1,33	75,40	74,53	74,50	75,88	11K	14
14/10/2024	-0,07%	-0,05	74,07	74,10	72,12	74,83	2K	13
11/10/2024	-2,05%	-1,55	74,12	75,10	74,12	75,10	445	6
10/10/2024	0,84%	0,63	75,67	71,01	71,00	75,67	2K	6
09/10/2024	0,17%	0,13	75,04	75,06	73,83	76,00	2K	8
08/10/2024	1,23%	0,91	74,91	72,82	72,82	75,02	4K	13
07/10/2024	-4,48%	-3,47	74,00	77,30	72,07	77,30	13K	55
04/10/2024	-0,03%	-0,02	77,47	73,51	73,51	77,47	4K	9
03/10/2024	1,07%	0,82	77,49	73,51	73,40	77,49	3K	18
02/10/2024	1,44%	1,09	76,67	76,81	72,91	76,81	4K	20
01/10/2024	-2,48%	-1,92	75,58	76,82	73,27	76,82	2K	21
30/09/2024	0,94%	0,72	77,50	77,50	77,50	77,51	8K	12
27/09/2024	1,51%	1,14	76,78	75,64	75,28	77,10	6K	21
26/09/2024	-2,37%	-1,84	75,64	76,03	74,16	77,04	4K	18
25/09/2024	1,91%	1,45	77,48	77,49	77,45	77,49	2K	8
24/09/2024	-1,86%	-1,44	76,03	77,48	76,03	77,48	2K	14
23/09/2024	-1,25%	-0,98	77,47	78,44	76,02	78,44	4K	19
20/09/2024	1,90%	1,46	78,45	77,91	77,91	78,45	2K	5
19/09/2024	-1,75%	-1,37	76,99	77,26	76,99	78,02	10K	14
18/09/2024	1,77%	1,36	78,36	78,35	78,29	78,36	3K	14
17/09/2024	-1,97%	-1,55	77,00	76,99	76,99	78,54	5K	12
16/09/2024	-1,18%	-0,94	78,55	79,49	76,00	79,49	4K	20
13/09/2024	0,00%	0,00	79,49	79,48	79,48	79,49	2K	7
12/09/2024	-0,03%	-0,02	79,49	79,48	79,48	79,49	14K	16
11/09/2024	-0,08%	-0,06	79,51	79,55	79,51	79,55	1K	5
10/09/2024	-1,69%	-1,37	79,57	80,95	79,57	80,96	2K	8
09/09/2024	-1,04%	-0,85	80,94	79,18	77,52	81,47	5K	19
06/09/2024	-0,82%	-0,68	81,79	79,16	79,16	81,79	7K	19
05/09/2024	3,13%	2,50	82,47	79,97	78,50	82,47	9K	22
04/09/2024	9,32%	6,82	79,97	76,08	76,08	81,52	4K	16
03/09/2024	-10,47%	-8,55	73,15	80,06	73,10	81,59	20K	48
02/09/2024	-1,48%	-1,23	81,70	81,27	79,50	81,99	7K	33
30/08/2024	-0,88%	-0,74	82,93	83,67	82,56	83,75	1K	8
29/08/2024	-0,12%	-0,10	83,67	83,78	82,65	83,78	416	5
28/08/2024	0,98%	0,81	83,77	83,77	83,77	83,77	83	1
27/08/2024	-1,20%	-1,01	82,96	83,97	82,96	83,97	581	3
26/08/2024	-0,08%	-0,07	83,97	83,99	83,41	83,99	1K	9
23/08/2024	1,93%	1,59	84,04	81,87	81,87	84,04	2K	7
22/08/2024	-0,89%	-0,74	82,45	82,45	82,45	82,45	82	1
21/08/2024	0,64%	0,53	83,19	83,20	81,85	83,20	579	6
20/08/2024	-0,12%	-0,10	82,66	83,14	82,66	83,14	3K	15
19/08/2024	-0,18%	-0,15	82,76	83,20	80,77	83,20	5K	25
16/08/2024	3,86%	3,08	82,91	80,29	80,01	82,91	2K	15
15/08/2024	-1,92%	-1,56	79,83	81,39	79,83	81,39	63K	35
14/08/2024	1,65%	1,32	81,39	81,40	81,39	81,40	325	4
13/08/2024	-2,96%	-2,44	80,07	81,20	80,07	81,20	4K	14
12/08/2024	2,96%	2,37	82,51	80,14	79,83	82,51	3K	23
09/08/2024	-2,77%	-2,28	80,14	79,85	79,85	82,45	4K	20
08/08/2024	0,07%	0,06	82,42	83,24	81,39	83,24	902	8
07/08/2024	-0,77%	-0,64	82,36	81,10	81,10	84,87	2K	15
06/08/2024	0,31%	0,26	83,00	82,85	80,31	85,01	5K	26
05/08/2024	-0,91%	-0,76	82,74	83,35	80,00	83,35	5K	25
02/08/2024	0,88%	0,73	83,50	83,50	83,50	83,50	83	1
01/08/2024	-2,68%	-2,28	82,77	82,26	82,26	85,02	3K	14
31/07/2024	2,42%	2,01	85,05	81,88	81,88	85,05	1K	13
30/07/2024	-2,40%	-2,04	83,04	82,55	82,55	85,06	3K	19
29/07/2024	2,58%	2,14	85,08	83,00	82,55	85,08	2K	11
26/07/2024	-0,13%	-0,11	82,94	81,30	81,30	84,78	6K	35
25/07/2024	0,81%	0,67	83,05	82,40	81,52	84,86	2K	9
24/07/2024	1,57%	1,27	82,38	82,38	82,38	82,40	11K	12
23/07/2024	0,14%	0,11	81,11	81,39	81,11	82,38	570	6
22/07/2024	-1,18%	-0,97	81,00	80,65	80,65	82,40	4K	17
19/07/2024	1,59%	1,28	81,97	80,86	80,63	81,97	6K	12
18/07/2024	-0,37%	-0,30	80,69	80,63	80,63	81,22	323	4
17/07/2024	-	-	80,99	81,40	79,29	81,94	6K	21

Date,Open,High,Low,Close,Volume
28-Jan-25,71.90,71.90,71.90,71.90,71
27-Jan-25,70.76,71.99,70.76,71.99,852
24-Jan-25,72.94,72.94,70.76,71.99,110459
23-Jan-25,71.14,71.15,71.14,71.15,46887
22-Jan-25,71.14,71.14,70.49,71.14,921
21-Jan-25,71.13,71.13,70.65,71.12,1492
20-Jan-25,71.15,71.15,70.37,71.12,1347
17-Jan-25,71.15,71.15,71.13,71.15,498
16-Jan-25,71.15,71.15,71.08,71.15,1992
15-Jan-25,68.93,71.14,68.93,71.10,3392
14-Jan-25,71.15,71.15,65.11,71.12,2867
13-Jan-25,71.10,71.15,71.10,71.15,213
10-Jan-25,71.14,71.14,71.14,71.14,355
09-Jan-25,71.13,71.13,70.12,70.14,19706
08-Jan-25,73.85,73.85,70.25,73.09,1143
07-Jan-25,73.88,73.88,73.80,73.85,2510
06-Jan-25,73.95,73.95,73.95,73.95,221
03-Jan-25,74.66,74.66,73.98,73.99,1258
02-Jan-25,68.73,72.96,65.75,72.96,1583
30-Dec-24,65.25,69.82,65.18,69.36,4990
27-Dec-24,67.91,69.94,65.16,65.16,20825
26-Dec-24,72.52,72.52,67.27,72.00,1068
23-Dec-24,68.95,74.00,67.08,74.00,6965
20-Dec-24,67.87,74.00,67.08,74.00,411
19-Dec-24,69.88,72.00,67.88,67.88,17243
18-Dec-24,67.92,67.92,67.11,67.87,2576
17-Dec-24,67.93,70.60,67.91,70.60,817
16-Dec-24,71.47,71.48,71.46,71.48,929
13-Dec-24,71.90,71.98,67.91,71.48,1776
12-Dec-24,71.90,71.90,71.89,71.89,359
11-Dec-24,70.49,71.98,67.62,71.98,351
10-Dec-24,72.78,72.78,72.78,72.78,145
09-Dec-24,70.85,73.96,69.81,73.96,984
06-Dec-24,74.00,74.00,69.72,73.74,4322
05-Dec-24,72.51,73.80,67.62,73.46,1090
04-Dec-24,68.29,73.29,67.63,73.29,1209
03-Dec-24,70.14,75.45,65.10,67.61,17981
02-Dec-24,72.91,74.94,70.40,74.94,1452
29-Nov-24,73.19,73.19,73.19,73.19,146
28-Nov-24,73.49,73.49,73.35,73.35,146
27-Nov-24,70.39,73.58,70.39,73.58,285
26-Nov-24,72.00,74.14,70.04,74.09,658
25-Nov-24,72.37,73.98,69.30,70.19,10931
22-Nov-24,75.78,75.80,70.12,75.33,17074
21-Nov-24,75.79,75.79,75.78,75.78,454
19-Nov-24,75.68,75.68,75.68,75.68,151
18-Nov-24,75.67,75.67,75.65,75.65,226
14-Nov-24,75.68,75.68,75.68,75.68,227
13-Nov-24,75.69,75.69,75.69,75.69,75
12-Nov-24,70.03,75.70,70.03,75.70,1970
11-Nov-24,73.01,75.74,73.01,75.71,446
08-Nov-24,71.45,75.77,71.45,75.76,526
07-Nov-24,72.81,74.82,70.48,74.82,4876
06-Nov-24,72.00,74.86,68.04,74.82,1933
05-Nov-24,72.70,72.70,71.40,72.70,1004
04-Nov-24,69.98,72.81,69.53,72.71,1823
01-Nov-24,75.93,75.93,70.65,70.65,1351
31-Oct-24,73.72,73.72,72.23,72.23,2806
30-Oct-24,74.73,74.73,74.73,74.73,74
29-Oct-24,71.90,74.26,71.50,74.13,13789
28-Oct-24,71.28,74.24,71.28,74.18,1605
25-Oct-24,72.47,72.75,72.47,72.74,363
24-Oct-24,73.24,74.54,72.43,74.54,2116
23-Oct-24,74.75,74.75,73.92,74.74,2533
22-Oct-24,74.79,74.97,74.00,74.74,1343
21-Oct-24,73.14,74.98,73.14,74.79,1635
18-Oct-24,73.65,74.99,72.16,74.57,2892
17-Oct-24,74.36,75.89,72.14,75.75,4653
16-Oct-24,73.65,75.88,73.65,75.88,149
15-Oct-24,74.53,75.88,74.50,75.40,10905
14-Oct-24,74.10,74.83,72.12,74.07,2280
11-Oct-24,75.10,75.10,74.12,74.12,445
10-Oct-24,71.01,75.67,71.00,75.67,1865
09-Oct-24,75.06,76.00,73.83,75.04,2464
08-Oct-24,72.82,75.02,72.82,74.91,4036
07-Oct-24,77.30,77.30,72.07,74.00,13072
04-Oct-24,73.51,77.47,73.51,77.47,3864
03-Oct-24,73.51,77.49,73.40,77.49,3057
02-Oct-24,76.81,76.81,72.91,76.67,3535
01-Oct-24,76.82,76.82,73.27,75.58,2324
30-Sep-24,77.50,77.51,77.50,77.50,7908
27-Sep-24,75.64,77.10,75.28,76.78,6058
26-Sep-24,76.03,77.04,74.16,75.64,4462
25-Sep-24,77.49,77.49,77.45,77.48,2014
24-Sep-24,77.48,77.48,76.03,76.03,1691
23-Sep-24,78.44,78.44,76.02,77.47,4210
20-Sep-24,77.91,78.45,77.91,78.45,1558
19-Sep-24,77.26,78.02,76.99,76.99,10328
18-Sep-24,78.35,78.36,78.29,78.36,2820
17-Sep-24,76.99,78.54,76.99,77.00,4621
16-Sep-24,79.49,79.49,76.00,78.55,4130
13-Sep-24,79.48,79.49,79.48,79.49,2384
12-Sep-24,79.48,79.49,79.48,79.49,13903
11-Sep-24,79.55,79.55,79.51,79.51,1351
10-Sep-24,80.95,80.96,79.57,79.57,1528
09-Sep-24,79.18,81.47,77.52,80.94,4633
06-Sep-24,79.16,81.79,79.16,81.79,7257
05-Sep-24,79.97,82.47,78.50,82.47,8712
04-Sep-24,76.08,81.52,76.08,79.97,3750
03-Sep-24,80.06,81.59,73.10,73.15,19799
02-Sep-24,81.27,81.99,79.50,81.70,6761
30-Aug-24,83.67,83.75,82.56,82.93,1160
29-Aug-24,83.78,83.78,82.65,83.67,416
28-Aug-24,83.77,83.77,83.77,83.77,83
27-Aug-24,83.97,83.97,82.96,82.96,581
26-Aug-24,83.99,83.99,83.41,83.97,1254
23-Aug-24,81.87,84.04,81.87,84.04,2495
22-Aug-24,82.45,82.45,82.45,82.45,82
21-Aug-24,83.20,83.20,81.85,83.19,579
20-Aug-24,83.14,83.14,82.66,82.66,3390
19-Aug-24,83.20,83.20,80.77,82.76,5205
16-Aug-24,80.29,82.91,80.01,82.91,2264
15-Aug-24,81.39,81.39,79.83,79.83,63284
14-Aug-24,81.40,81.40,81.39,81.39,325
13-Aug-24,81.20,81.20,80.07,80.07,4354
12-Aug-24,80.14,82.51,79.83,82.51,2846
09-Aug-24,79.85,82.45,79.85,80.14,4417
08-Aug-24,83.24,83.24,81.39,82.42,902
07-Aug-24,81.10,84.87,81.10,82.36,1816
06-Aug-24,82.85,85.01,80.31,83.00,5100
05-Aug-24,83.35,83.35,80.00,82.74,5298
02-Aug-24,83.50,83.50,83.50,83.50,83
01-Aug-24,82.26,85.02,82.26,82.77,2880
31-Jul-24,81.88,85.05,81.88,85.05,1172
30-Jul-24,82.55,85.06,82.55,83.04,2700
29-Jul-24,83.00,85.08,82.55,85.08,1502
26-Jul-24,81.30,84.78,81.30,82.94,6106
25-Jul-24,82.40,84.86,81.52,83.05,1906
24-Jul-24,82.38,82.40,82.38,82.38,10874
23-Jul-24,81.39,82.38,81.11,81.11,570
22-Jul-24,80.65,82.40,80.65,81.00,3994
19-Jul-24,80.86,81.97,80.63,81.97,5681
18-Jul-24,80.63,81.22,80.63,80.69,323
17-Jul-24,81.40,81.94,79.29,80.99,6286

*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