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
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	-0,61%	-0,50	80,99	81,40	79,29	81,94	6K	21
16/07/2024	-0,33%	-0,27	81,49	81,01	79,65	81,49	13K	24
15/07/2024	0,05%	0,04	81,76	81,55	80,95	81,76	489	5
12/07/2024	-0,01%	-0,01	81,72	81,73	80,95	81,73	2K	12
10/07/2024	0,00%	0,00	81,73	81,72	81,72	81,73	1K	3
09/07/2024	0,00%	0,00	81,73	80,65	80,65	81,73	1K	9
08/07/2024	0,37%	0,30	81,73	81,30	81,29	81,73	5K	23
05/07/2024	-0,37%	-0,30	81,43	81,73	79,52	81,73	6K	27
04/07/2024	-0,01%	-0,01	81,73	80,10	80,10	81,73	11K	18
03/07/2024	-0,04%	-0,03	81,74	81,75	79,19	81,75	4K	17
02/07/2024	2,15%	1,72	81,77	80,06	80,06	85,94	2K	8
01/07/2024	-1,03%	-0,83	80,05	80,88	79,63	90,07	9K	21
28/06/2024	-0,01%	-0,01	80,88	80,65	80,65	80,88	888	3
27/06/2024	0,14%	0,11	80,89	80,49	80,40	80,92	15K	18
26/06/2024	0,04%	0,03	80,78	80,46	80,03	80,99	1K	8
25/06/2024	-0,21%	-0,17	80,75	80,91	80,05	81,00	2K	8
24/06/2024	-0,01%	-0,01	80,92	80,99	80,92	80,99	2K	12
21/06/2024	-0,01%	-0,01	80,93	80,99	80,03	80,99	5K	14
20/06/2024	-0,05%	-0,04	80,94	80,99	80,94	80,99	7K	9
19/06/2024	0,00%	0,00	80,98	81,00	80,29	81,00	1K	8
18/06/2024	0,66%	0,53	80,98	80,11	80,11	80,98	886	7
17/06/2024	-0,02%	-0,02	80,45	80,47	80,00	80,47	3K	24
14/06/2024	0,59%	0,47	80,47	80,16	80,00	80,47	884	7
13/06/2024	-0,76%	-0,61	80,00	80,00	80,00	80,69	11K	22
12/06/2024	-0,20%	-0,16	80,61	81,19	80,00	81,19	5K	11
11/06/2024	0,36%	0,29	80,77	79,60	79,60	80,78	2K	11
10/06/2024	-0,89%	-0,72	80,48	81,22	79,51	81,22	6K	16
07/06/2024	0,00%	0,00	81,20	81,21	81,20	81,22	27K	17
06/06/2024	0,06%	0,05	81,20	80,64	80,28	81,21	4K	16
05/06/2024	0,45%	0,36	81,15	79,37	79,37	81,20	3K	23
04/06/2024	-0,47%	-0,38	80,79	80,80	78,62	81,21	6K	36
03/06/2024	-0,99%	-0,81	81,17	81,04	78,24	81,17	15K	49
31/05/2024	0,00%	0,00	81,98	81,99	81,17	81,99	11K	14
29/05/2024	0,00%	0,00	81,98	81,07	81,07	81,98	653	6
28/05/2024	0,00%	0,00	81,98	81,97	81,97	81,98	245	3
27/05/2024	0,02%	0,02	81,98	80,79	80,79	81,98	2K	12
24/05/2024	1,20%	0,97	81,96	79,38	79,38	81,96	41K	40
23/05/2024	-	-	80,99	81,97	80,18	81,98	15K	39

Date,Open,High,Low,Close,Volume
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
16-Jul-24,81.01,81.49,79.65,81.49,12616
15-Jul-24,81.55,81.76,80.95,81.76,489
12-Jul-24,81.73,81.73,80.95,81.72,1707
10-Jul-24,81.72,81.73,81.72,81.73,1062
09-Jul-24,80.65,81.73,80.65,81.73,1387
08-Jul-24,81.30,81.73,81.29,81.73,4891
05-Jul-24,81.73,81.73,79.52,81.43,6434
04-Jul-24,80.10,81.73,80.10,81.73,11273
03-Jul-24,81.75,81.75,79.19,81.74,4181
02-Jul-24,80.06,85.94,80.06,81.77,1528
01-Jul-24,80.88,90.07,79.63,80.05,8691
28-Jun-24,80.65,80.88,80.65,80.88,888
27-Jun-24,80.49,80.92,80.40,80.89,14586
26-Jun-24,80.46,80.99,80.03,80.78,1371
25-Jun-24,80.91,81.00,80.05,80.75,1531
24-Jun-24,80.99,80.99,80.92,80.92,2347
21-Jun-24,80.99,80.99,80.03,80.93,5340
20-Jun-24,80.99,80.99,80.94,80.94,7045
19-Jun-24,81.00,81.00,80.29,80.98,1375
18-Jun-24,80.11,80.98,80.11,80.98,886
17-Jun-24,80.47,80.47,80.00,80.45,3373
14-Jun-24,80.16,80.47,80.00,80.47,884
13-Jun-24,80.00,80.69,80.00,80.00,10906
12-Jun-24,81.19,81.19,80.00,80.61,5069
11-Jun-24,79.60,80.78,79.60,80.77,2010
10-Jun-24,81.22,81.22,79.51,80.48,6232
07-Jun-24,81.21,81.22,81.20,81.20,27364
06-Jun-24,80.64,81.21,80.28,81.20,3888
05-Jun-24,79.37,81.20,79.37,81.15,3137
04-Jun-24,80.80,81.21,78.62,80.79,6348
03-Jun-24,81.04,81.17,78.24,81.17,15199
31-May-24,81.99,81.99,81.17,81.98,11061
29-May-24,81.07,81.98,81.07,81.98,653
28-May-24,81.97,81.98,81.97,81.98,245
27-May-24,80.79,81.98,80.79,81.98,1716
24-May-24,79.38,81.96,79.38,81.96,40633
23-May-24,81.97,81.98,80.18,80.99,15139

*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