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
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	0,00%	0,00	79,59	79,59	79,59	79,59	955	2
12/02/2026	-1,02%	-0,82	79,59	80,75	79,59	80,76	3K	6
10/02/2026	0,01%	0,01	80,41	80,41	80,41	80,41	80	1
09/02/2026	-1,66%	-1,36	80,40	80,32	80,32	80,40	321	2
06/02/2026	0,32%	0,26	81,76	79,70	79,70	81,76	161	2
05/02/2026	-0,33%	-0,27	81,50	81,50	81,49	81,50	12K	3
04/02/2026	3,44%	2,72	81,77	81,77	81,77	81,77	245	3
02/02/2026	-0,45%	-0,36	79,05	81,70	79,00	81,70	890	3
30/01/2026	-1,26%	-1,01	79,41	79,45	79,41	79,45	158	2
29/01/2026	-1,75%	-1,43	80,42	80,41	80,41	80,42	160	2
28/01/2026	0,54%	0,44	81,85	81,85	81,85	81,85	163	1
27/01/2026	1,64%	1,31	81,41	80,10	79,20	81,41	400	4
26/01/2026	-1,58%	-1,29	80,10	77,92	77,92	81,80	1K	5
23/01/2026	-0,13%	-0,11	81,39	80,67	80,67	81,39	162	2
22/01/2026	0,62%	0,50	81,50	80,50	80,50	81,50	649	3
21/01/2026	0,00%	0,00	81,00	80,98	79,00	81,00	12K	10
20/01/2026	0,01%	0,01	81,00	81,00	81,00	81,00	243	1
19/01/2026	0,00%	0,00	80,99	80,99	80,99	80,99	161	1
15/01/2026	2,52%	1,99	80,99	79,00	79,00	80,99	317	3
14/01/2026	0,00%	0,00	79,00	79,00	79,00	79,01	2K	3
13/01/2026	-0,59%	-0,47	79,00	79,00	79,00	79,00	2K	2
12/01/2026	1,08%	0,85	79,47	78,50	78,47	79,47	5K	9
09/01/2026	4,46%	3,36	78,62	72,65	69,00	78,62	5K	12
07/01/2026	0,00%	0,00	75,26	75,26	75,26	75,26	75	1
05/01/2026	-2,25%	-1,73	75,26	76,99	73,73	76,99	3K	11
02/01/2026	0,65%	0,50	76,99	77,26	76,99	77,26	2K	4
30/12/2025	-1,91%	-1,49	76,49	76,49	76,48	76,49	4K	7
29/12/2025	-1,87%	-1,49	77,98	77,99	77,98	78,07	3K	4
26/12/2025	-1,86%	-1,51	79,47	79,47	79,47	79,47	794	3
23/12/2025	-0,02%	-0,02	80,98	80,98	80,98	80,98	80	1
22/12/2025	0,00%	0,00	81,00	81,00	77,99	81,00	3K	8
19/12/2025	0,01%	0,01	81,00	81,00	81,00	81,00	1K	3
18/12/2025	0,61%	0,49	80,99	80,99	80,99	80,99	80	1
17/12/2025	0,01%	0,01	80,50	80,49	80,49	80,99	5K	6
16/12/2025	7,68%	5,74	80,49	75,30	74,00	80,49	2K	10
15/12/2025	0,11%	0,08	74,75	74,75	74,74	74,75	747	5
12/12/2025	-0,11%	-0,08	74,67	74,09	74,00	74,67	26K	46
11/12/2025	-1,64%	-1,25	74,75	74,75	74,75	74,75	523	2
09/12/2025	0,60%	0,45	76,00	75,55	75,55	76,00	5K	5
08/12/2025	11,10%	7,55	75,55	73,50	73,50	75,55	2K	8
05/12/2025	-4,84%	-3,46	68,00	69,99	68,00	70,01	2K	16
04/12/2025	-5,99%	-4,55	71,46	76,01	71,46	76,01	2K	7
03/12/2025	-0,01%	-0,01	76,01	76,01	75,99	76,01	836	3
02/12/2025	0,01%	0,01	76,02	76,02	76,02	76,02	76	1
01/12/2025	0,41%	0,31	76,01	76,01	76,01	76,01	76	1
28/11/2025	0,01%	0,01	75,70	75,70	75,70	75,70	75	1
27/11/2025	-0,85%	-0,65	75,69	76,29	75,69	76,29	227	2
26/11/2025	0,86%	0,65	76,34	76,34	76,10	76,34	610	3
25/11/2025	-1,06%	-0,81	75,69	77,00	75,69	77,00	3K	7
24/11/2025	0,66%	0,50	76,50	76,49	76,49	76,50	382	2
21/11/2025	0,37%	0,28	76,00	76,00	76,00	76,00	76	1
18/11/2025	-0,07%	-0,05	75,72	75,69	75,69	75,72	3K	5
17/11/2025	9,02%	6,27	75,77	75,77	75,77	75,77	227	1
14/11/2025	-8,92%	-6,81	69,50	66,01	66,01	70,01	2K	6
13/11/2025	0,00%	0,00	76,31	76,31	76,31	76,31	763	1
12/11/2025	0,00%	0,00	76,31	76,31	76,31	76,31	152	2
11/11/2025	0,00%	0,00	76,31	76,31	76,31	76,31	152	1
10/11/2025	0,38%	0,29	76,31	76,31	76,31	77,08	920	5
07/11/2025	-1,43%	-1,10	76,02	81,82	72,45	81,83	54K	35
06/11/2025	1,23%	0,94	77,12	76,80	76,80	77,12	7K	9
04/11/2025	-0,76%	-0,58	76,18	76,38	76,18	77,03	382	5
31/10/2025	-0,34%	-0,26	76,76	76,76	76,76	76,76	153	1
30/10/2025	0,00%	0,00	77,02	76,76	76,76	77,02	307	2
28/10/2025	-0,17%	-0,13	77,02	76,28	76,28	77,02	923	3
27/10/2025	0,00%	0,00	77,15	77,09	74,61	77,15	21K	10
24/10/2025	-0,41%	-0,32	77,15	77,47	77,15	78,00	310	3
23/10/2025	1,00%	0,77	77,47	77,47	77,46	77,47	464	3
22/10/2025	-2,29%	-1,80	76,70	76,70	76,70	76,70	76	1
17/10/2025	0,00%	0,00	78,50	78,50	78,50	78,50	78	1
16/10/2025	3,02%	2,30	78,50	76,91	76,16	78,50	1K	6
14/10/2025	-1,03%	-0,79	76,20	76,19	76,19	76,20	152	2
10/10/2025	0,00%	0,00	76,99	76,99	76,90	76,99	2K	3
09/10/2025	-0,01%	-0,01	76,99	76,99	76,99	76,99	153	1
08/10/2025	0,00%	0,00	77,00	76,99	76,99	77,00	7K	4
07/10/2025	0,00%	0,00	77,00	77,00	77,00	77,00	77	1
06/10/2025	0,42%	0,32	77,00	76,99	76,76	77,00	615	4
03/10/2025	0,03%	0,02	76,68	76,68	76,68	76,68	153	1
02/10/2025	1,32%	1,00	76,66	73,94	73,94	76,66	449	3
01/10/2025	0,33%	0,25	75,66	75,66	75,66	75,66	378	2
30/09/2025	1,36%	1,01	75,41	73,24	73,24	78,43	2K	6
29/09/2025	-3,46%	-2,67	74,40	76,86	74,40	76,86	2K	7
26/09/2025	-3,53%	-2,82	77,07	78,50	77,07	78,50	312	2
24/09/2025	0,44%	0,35	79,89	79,54	78,69	79,90	636	4
23/09/2025	-0,04%	-0,03	79,54	79,54	79,54	79,54	79	1
22/09/2025	8,64%	6,33	79,57	74,15	74,05	79,58	17K	17
16/09/2025	-4,31%	-3,30	73,24	75,82	73,24	75,82	674	3
15/09/2025	-1,44%	-1,12	76,54	77,66	76,52	77,66	613	3
12/09/2025	4,97%	3,68	77,66	73,25	73,25	77,66	531	3
11/09/2025	1,01%	0,74	73,98	73,98	73,98	73,98	73	1
10/09/2025	-1,23%	-0,91	73,24	73,24	71,74	73,24	1K	7
09/09/2025	1,24%	0,91	74,15	74,15	74,15	74,15	74	1
08/09/2025	-0,79%	-0,58	73,24	73,24	73,24	73,24	439	1
04/09/2025	-	-	73,82	73,80	73,80	73,82	811	3

Date,Open,High,Low,Close,Volume
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
12-Feb-26,80.75,80.76,79.59,79.59,2947
10-Feb-26,80.41,80.41,80.41,80.41,80
09-Feb-26,80.32,80.40,80.32,80.40,321
06-Feb-26,79.70,81.76,79.70,81.76,161
05-Feb-26,81.50,81.50,81.49,81.50,12143
04-Feb-26,81.77,81.77,81.77,81.77,245
02-Feb-26,81.70,81.70,79.00,79.05,890
30-Jan-26,79.45,79.45,79.41,79.41,158
29-Jan-26,80.41,80.42,80.41,80.42,160
28-Jan-26,81.85,81.85,81.85,81.85,163
27-Jan-26,80.10,81.41,79.20,81.41,400
26-Jan-26,77.92,81.80,77.92,80.10,1347
23-Jan-26,80.67,81.39,80.67,81.39,162
22-Jan-26,80.50,81.50,80.50,81.50,649
21-Jan-26,80.98,81.00,79.00,81.00,12321
20-Jan-26,81.00,81.00,81.00,81.00,243
19-Jan-26,80.99,80.99,80.99,80.99,161
15-Jan-26,79.00,80.99,79.00,80.99,317
14-Jan-26,79.00,79.01,79.00,79.00,2212
13-Jan-26,79.00,79.00,79.00,79.00,1501
12-Jan-26,78.50,79.47,78.47,79.47,4795
09-Jan-26,72.65,78.62,69.00,78.62,4653
07-Jan-26,75.26,75.26,75.26,75.26,75
05-Jan-26,76.99,76.99,73.73,75.26,2747
02-Jan-26,77.26,77.26,76.99,76.99,1699
30-Dec-25,76.49,76.49,76.48,76.49,4206
29-Dec-25,77.99,78.07,77.98,77.98,3119
26-Dec-25,79.47,79.47,79.47,79.47,794
23-Dec-25,80.98,80.98,80.98,80.98,80
22-Dec-25,81.00,81.00,77.99,81.00,3225
19-Dec-25,81.00,81.00,81.00,81.00,1053
18-Dec-25,80.99,80.99,80.99,80.99,80
17-Dec-25,80.49,80.99,80.49,80.50,4508
16-Dec-25,75.30,80.49,74.00,80.49,2402
15-Dec-25,74.75,74.75,74.74,74.75,747
12-Dec-25,74.09,74.67,74.00,74.67,25906
11-Dec-25,74.75,74.75,74.75,74.75,523
09-Dec-25,75.55,76.00,75.55,76.00,4855
08-Dec-25,73.50,75.55,73.50,75.55,2098
05-Dec-25,69.99,70.01,68.00,68.00,1947
04-Dec-25,76.01,76.01,71.46,71.46,2080
03-Dec-25,76.01,76.01,75.99,76.01,836
02-Dec-25,76.02,76.02,76.02,76.02,76
01-Dec-25,76.01,76.01,76.01,76.01,76
28-Nov-25,75.70,75.70,75.70,75.70,75
27-Nov-25,76.29,76.29,75.69,75.69,227
26-Nov-25,76.34,76.34,76.10,76.34,610
25-Nov-25,77.00,77.00,75.69,75.69,2732
24-Nov-25,76.49,76.50,76.49,76.50,382
21-Nov-25,76.00,76.00,76.00,76.00,76
18-Nov-25,75.69,75.72,75.69,75.72,3028
17-Nov-25,75.77,75.77,75.77,75.77,227
14-Nov-25,66.01,70.01,66.01,69.50,2085
13-Nov-25,76.31,76.31,76.31,76.31,763
12-Nov-25,76.31,76.31,76.31,76.31,152
11-Nov-25,76.31,76.31,76.31,76.31,152
10-Nov-25,76.31,77.08,76.31,76.31,920
07-Nov-25,81.82,81.83,72.45,76.02,54354
06-Nov-25,76.80,77.12,76.80,77.12,6846
04-Nov-25,76.38,77.03,76.18,76.18,382
31-Oct-25,76.76,76.76,76.76,76.76,153
30-Oct-25,76.76,77.02,76.76,77.02,307
28-Oct-25,76.28,77.02,76.28,77.02,923
27-Oct-25,77.09,77.15,74.61,77.15,21105
24-Oct-25,77.47,78.00,77.15,77.15,310
23-Oct-25,77.47,77.47,77.46,77.47,464
22-Oct-25,76.70,76.70,76.70,76.70,76
17-Oct-25,78.50,78.50,78.50,78.50,78
16-Oct-25,76.91,78.50,76.16,78.50,1171
14-Oct-25,76.19,76.20,76.19,76.20,152
10-Oct-25,76.99,76.99,76.90,76.99,1615
09-Oct-25,76.99,76.99,76.99,76.99,153
08-Oct-25,76.99,77.00,76.99,77.00,7314
07-Oct-25,77.00,77.00,77.00,77.00,77
06-Oct-25,76.99,77.00,76.76,77.00,615
03-Oct-25,76.68,76.68,76.68,76.68,153
02-Oct-25,73.94,76.66,73.94,76.66,449
01-Oct-25,75.66,75.66,75.66,75.66,378
30-Sep-25,73.24,78.43,73.24,75.41,1623
29-Sep-25,76.86,76.86,74.40,74.40,1506
26-Sep-25,78.50,78.50,77.07,77.07,312
24-Sep-25,79.54,79.90,78.69,79.89,636
23-Sep-25,79.54,79.54,79.54,79.54,79
22-Sep-25,74.15,79.58,74.05,79.57,17278
16-Sep-25,75.82,75.82,73.24,73.24,674
15-Sep-25,77.66,77.66,76.52,76.54,613
12-Sep-25,73.25,77.66,73.25,77.66,531
11-Sep-25,73.98,73.98,73.98,73.98,73
10-Sep-25,73.24,73.24,71.74,73.24,1095
09-Sep-25,74.15,74.15,74.15,74.15,74
08-Sep-25,73.24,73.24,73.24,73.24,439
04-Sep-25,73.80,73.82,73.80,73.82,811

*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