Cotação atual, histórico e gráfico do papel: VPPR11

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 VPPR11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
27/07/2026	0,46%	0,09	19,46	18,51	18,51	19,47	73K	109
24/07/2026	0,05%	0,01	19,37	19,36	19,00	19,60	18K	47
23/07/2026	-3,63%	-0,73	19,36	20,03	19,36	20,03	25K	85
22/07/2026	2,40%	0,47	20,09	19,65	19,31	20,09	68K	60
21/07/2026	-3,59%	-0,73	19,62	19,24	19,24	20,68	73K	215
20/07/2026	-0,20%	-0,04	20,35	19,98	18,52	20,42	84K	198
17/07/2026	7,32%	1,39	20,39	19,10	18,71	20,39	50K	62
16/07/2026	-4,95%	-0,99	19,00	19,59	19,00	21,00	74K	73
15/07/2026	3,74%	0,72	19,99	19,26	18,29	19,99	101K	100
14/07/2026	-0,16%	-0,03	19,27	19,30	18,25	19,32	81K	152
13/07/2026	0,00%	0,00	19,30	19,30	19,30	19,39	139K	145
10/07/2026	-0,77%	-0,15	19,30	19,30	19,30	19,43	66K	166
09/07/2026	0,78%	0,15	19,45	19,30	19,30	19,45	53K	52
08/07/2026	0,00%	0,00	19,30	19,30	19,30	19,39	52K	53
07/07/2026	0,00%	0,00	19,30	19,30	19,30	19,49	19K	63
06/07/2026	0,00%	0,00	19,30	19,30	19,30	19,45	22K	45
03/07/2026	-1,03%	-0,20	19,30	19,50	19,30	19,51	47K	28
02/07/2026	0,00%	0,00	19,50	19,50	19,50	19,51	75K	55
01/07/2026	-1,96%	-0,39	19,50	19,69	19,50	20,00	82K	70
30/06/2026	-0,55%	-0,11	19,89	20,00	19,50	20,24	68K	64
29/06/2026	-2,34%	-0,48	20,00	20,33	20,00	20,36	26K	59
26/06/2026	-2,01%	-0,42	20,48	20,75	20,48	20,75	136K	68
25/06/2026	0,97%	0,20	20,90	20,57	20,57	20,90	24K	37
24/06/2026	0,44%	0,09	20,70	20,82	20,57	20,82	32K	34
23/06/2026	-0,72%	-0,15	20,61	20,70	20,55	20,70	74K	47
22/06/2026	0,05%	0,01	20,76	20,75	20,54	20,76	108K	482
19/06/2026	0,00%	0,00	20,75	20,75	20,75	20,90	40K	253
18/06/2026	0,00%	0,00	20,75	20,90	20,75	20,90	29K	53
17/06/2026	-0,72%	-0,15	20,75	20,90	20,75	20,90	96K	78
16/06/2026	0,00%	0,00	20,90	20,75	20,75	20,90	91K	88
15/06/2026	-0,19%	-0,04	20,90	20,93	20,79	20,95	43K	79
12/06/2026	0,19%	0,04	20,94	20,90	20,90	20,94	48K	53
11/06/2026	-0,48%	-0,10	20,90	21,00	20,90	21,02	50K	59
10/06/2026	-0,71%	-0,15	21,00	21,12	21,00	21,13	99K	173
09/06/2026	0,14%	0,03	21,15	21,12	21,12	21,28	43K	50
08/06/2026	0,00%	0,00	21,12	21,12	21,12	21,14	57K	72
05/06/2026	0,00%	0,00	21,12	21,12	21,12	21,47	85K	556
03/06/2026	0,00%	0,00	21,12	21,12	21,12	21,18	68K	52
02/06/2026	0,00%	0,00	21,12	21,12	21,12	21,35	131K	184
01/06/2026	0,00%	0,00	21,12	21,12	21,12	21,74	397K	898
29/05/2026	-0,80%	-0,17	21,12	21,14	21,12	21,28	93K	50
28/05/2026	-0,75%	-0,16	21,29	21,29	21,12	21,39	151K	75
27/05/2026	0,75%	0,16	21,45	21,28	21,11	21,75	170K	375
26/05/2026	-0,05%	-0,01	21,29	21,30	21,29	21,76	164K	759
25/05/2026	0,00%	0,00	21,30	21,31	21,30	21,79	361K	1.135
22/05/2026	-2,34%	-0,51	21,30	21,65	21,30	21,79	168K	479
21/05/2026	0,97%	0,21	21,81	21,59	21,42	21,81	90K	112
20/05/2026	-0,92%	-0,20	21,60	21,64	21,58	21,68	77K	48
19/05/2026	-0,18%	-0,04	21,80	21,84	21,36	21,84	151K	172
18/05/2026	2,54%	0,54	21,84	21,53	21,30	21,84	186K	327
15/05/2026	-1,16%	-0,25	21,30	21,50	21,30	21,57	111K	150
14/05/2026	0,23%	0,05	21,55	21,50	21,50	21,55	33K	40
13/05/2026	-0,42%	-0,09	21,50	21,50	21,50	21,67	252K	943
12/05/2026	-1,33%	-0,29	21,59	21,87	21,59	21,87	201K	463
11/05/2026	-0,55%	-0,12	21,88	21,81	21,68	21,99	142K	141
08/05/2026	0,18%	0,04	22,00	21,81	21,71	22,00	191K	126
07/05/2026	-0,09%	-0,02	21,96	21,99	21,79	21,99	103K	84
06/05/2026	-0,09%	-0,02	21,98	21,81	21,72	21,98	160K	126
05/05/2026	0,00%	0,00	22,00	22,00	21,81	22,00	270K	131
04/05/2026	0,59%	0,13	22,00	21,73	21,50	22,00	179K	130
30/04/2026	0,78%	0,17	21,87	21,70	21,70	21,87	2M	64
29/04/2026	-2,73%	-0,61	21,70	21,94	21,23	22,08	779K	273
28/04/2026	0,27%	0,06	22,31	22,02	21,92	22,31	131K	121
27/04/2026	1,00%	0,22	22,25	21,75	21,75	22,25	164K	160
24/04/2026	0,14%	0,03	22,03	22,00	21,62	22,03	192K	165
23/04/2026	-0,14%	-0,03	22,00	21,83	21,83	22,03	123K	276
22/04/2026	0,09%	0,02	22,03	21,79	21,78	22,03	126K	116
20/04/2026	0,05%	0,01	22,01	21,75	21,75	22,01	166K	139
17/04/2026	0,73%	0,16	22,00	21,67	21,56	22,00	334K	229
16/04/2026	-0,73%	-0,16	21,84	21,79	21,79	22,00	104K	96
15/04/2026	0,00%	0,00	22,00	21,71	21,60	22,15	398K	223
14/04/2026	0,46%	0,10	22,00	21,50	21,46	22,00	177K	103
13/04/2026	0,46%	0,10	21,90	21,51	21,41	21,90	180K	127
10/04/2026	-0,91%	-0,20	21,80	21,72	21,72	22,00	40K	80
09/04/2026	2,33%	0,50	22,00	21,30	21,28	22,00	169K	333
08/04/2026	0,14%	0,03	21,50	21,26	21,26	21,50	126K	165
07/04/2026	-0,09%	-0,02	21,47	21,27	21,18	21,47	242K	124
06/04/2026	-0,05%	-0,01	21,49	21,25	21,16	21,49	168K	129
02/04/2026	0,00%	0,00	21,50	21,12	21,12	21,50	99K	359
01/04/2026	-2,27%	-0,50	21,50	21,20	21,00	21,83	341K	334
31/03/2026	2,33%	0,50	22,00	21,50	21,04	22,00	207K	174
30/03/2026	0,09%	0,02	21,50	21,37	20,75	21,50	190K	173
27/03/2026	1,37%	0,29	21,48	21,19	21,19	21,48	68K	73
26/03/2026	-1,67%	-0,36	21,19	21,50	21,01	21,53	154K	248
25/03/2026	-1,91%	-0,42	21,55	21,86	21,55	21,97	490K	477
24/03/2026	-0,14%	-0,03	21,97	21,90	21,80	22,05	155K	164
23/03/2026	0,00%	0,00	22,00	22,25	21,89	22,25	103K	95
20/03/2026	0,00%	0,00	22,00	21,89	21,81	22,00	34K	96
19/03/2026	0,64%	0,14	22,00	21,83	21,67	22,00	172K	177
18/03/2026	-1,09%	-0,24	21,86	22,22	21,81	22,22	160K	242
17/03/2026	-1,25%	-0,28	22,10	22,26	21,83	22,26	294K	143
16/03/2026	2,01%	0,44	22,38	21,83	21,65	22,38	133K	193
13/03/2026	0,09%	0,02	21,94	21,81	21,67	21,97	170K	74
12/03/2026	-0,36%	-0,08	21,92	21,99	21,65	22,00	110K	95
11/03/2026	0,00%	0,00	22,00	21,90	21,78	22,00	121K	281
10/03/2026	0,00%	0,00	22,00	21,89	21,57	22,00	70K	96
09/03/2026	-0,68%	-0,15	22,00	22,15	21,66	22,31	199K	246
06/03/2026	-2,21%	-0,50	22,15	22,30	22,15	22,49	58K	87
05/03/2026	0,67%	0,15	22,65	22,38	22,15	22,65	199K	106
04/03/2026	2,27%	0,50	22,50	21,89	21,78	22,50	146K	102
03/03/2026	1,38%	0,30	22,00	21,72	21,65	22,00	91K	133
02/03/2026	-3,98%	-0,90	21,70	22,14	21,65	22,60	755K	1.127
27/02/2026	0,00%	0,00	22,60	22,30	21,99	22,60	558K	561
26/02/2026	0,00%	0,00	22,60	22,17	22,10	22,60	235K	268
25/02/2026	0,18%	0,04	22,60	22,10	22,10	22,60	148K	220
24/02/2026	0,27%	0,06	22,56	22,06	22,06	22,60	172K	301
23/02/2026	-0,88%	-0,20	22,50	22,70	22,19	22,70	252K	645
20/02/2026	2,07%	0,46	22,70	22,02	22,00	22,99	22M	196
19/02/2026	-0,22%	-0,05	22,24	22,01	21,00	22,27	307K	364
18/02/2026	1,87%	0,41	22,29	21,88	21,42	22,29	92K	111
13/02/2026	-0,32%	-0,07	21,88	21,88	21,88	22,50	137K	309
12/02/2026	1,39%	0,30	21,95	21,21	21,04	21,95	104K	261
11/02/2026	1,17%	0,25	21,65	21,40	20,37	21,65	165K	330
10/02/2026	-2,73%	-0,60	21,40	20,01	20,01	21,68	145K	418
09/02/2026	10,00%	2,00	22,00	20,00	19,31	23,69	330K	209
06/02/2026	2,20%	0,43	20,00	19,31	19,31	20,00	90K	99
05/02/2026	0,36%	0,07	19,57	19,11	19,00	19,88	104K	451
04/02/2026	3,07%	0,58	19,50	18,90	18,71	19,50	105K	115
03/02/2026	2,27%	0,42	18,92	18,25	18,25	18,93	155K	116
02/02/2026	2,55%	0,46	18,50	18,00	18,00	18,50	116K	126
30/01/2026	0,22%	0,04	18,04	18,00	18,00	18,18	37K	228
29/01/2026	-1,15%	-0,21	18,00	18,21	18,00	18,40	46K	103
28/01/2026	4,06%	0,71	18,21	17,50	17,50	18,50	307K	150
27/01/2026	-0,06%	-0,01	17,50	17,50	17,50	17,54	219K	116
26/01/2026	1,21%	0,21	17,51	17,30	17,25	17,58	98K	260
23/01/2026	0,29%	0,05	17,30	17,25	17,25	17,33	61K	285
22/01/2026	1,41%	0,24	17,25	17,01	17,00	17,30	49K	332
21/01/2026	1,55%	0,26	17,01	16,75	16,75	17,10	97K	203
20/01/2026	0,30%	0,05	16,75	16,70	16,70	16,77	105K	181
19/01/2026	0,00%	0,00	16,70	16,70	16,65	16,75	43K	139
16/01/2026	0,30%	0,05	16,70	16,65	16,65	16,75	42K	96
15/01/2026	0,91%	0,15	16,65	16,50	16,50	16,75	48K	141
14/01/2026	-0,06%	-0,01	16,50	16,51	16,50	16,56	58K	132
13/01/2026	-	-	16,51	16,25	16,25	16,51	101K	269

Date,Open,High,Low,Close,Volume
27-Jul-26,18.51,19.47,18.51,19.46,73243
24-Jul-26,19.36,19.60,19.00,19.37,17590
23-Jul-26,20.03,20.03,19.36,19.36,24934
22-Jul-26,19.65,20.09,19.31,20.09,67663
21-Jul-26,19.24,20.68,19.24,19.62,72603
20-Jul-26,19.98,20.42,18.52,20.35,84187
17-Jul-26,19.10,20.39,18.71,20.39,49988
16-Jul-26,19.59,21.00,19.00,19.00,74147
15-Jul-26,19.26,19.99,18.29,19.99,100656
14-Jul-26,19.30,19.32,18.25,19.27,80697
13-Jul-26,19.30,19.39,19.30,19.30,138927
10-Jul-26,19.30,19.43,19.30,19.30,65723
09-Jul-26,19.30,19.45,19.30,19.45,52745
08-Jul-26,19.30,19.39,19.30,19.30,51687
07-Jul-26,19.30,19.49,19.30,19.30,19289
06-Jul-26,19.30,19.45,19.30,19.30,22493
03-Jul-26,19.50,19.51,19.30,19.30,47370
02-Jul-26,19.50,19.51,19.50,19.50,75076
01-Jul-26,19.69,20.00,19.50,19.50,82031
30-Jun-26,20.00,20.24,19.50,19.89,68248
29-Jun-26,20.33,20.36,20.00,20.00,25777
26-Jun-26,20.75,20.75,20.48,20.48,136381
25-Jun-26,20.57,20.90,20.57,20.90,24081
24-Jun-26,20.82,20.82,20.57,20.70,31607
23-Jun-26,20.70,20.70,20.55,20.61,74432
22-Jun-26,20.75,20.76,20.54,20.76,108171
19-Jun-26,20.75,20.90,20.75,20.75,39918
18-Jun-26,20.90,20.90,20.75,20.75,28582
17-Jun-26,20.90,20.90,20.75,20.75,95506
16-Jun-26,20.75,20.90,20.75,20.90,90625
15-Jun-26,20.93,20.95,20.79,20.90,43238
12-Jun-26,20.90,20.94,20.90,20.94,48279
11-Jun-26,21.00,21.02,20.90,20.90,49604
10-Jun-26,21.12,21.13,21.00,21.00,98935
09-Jun-26,21.12,21.28,21.12,21.15,43049
08-Jun-26,21.12,21.14,21.12,21.12,57320
05-Jun-26,21.12,21.47,21.12,21.12,85484
03-Jun-26,21.12,21.18,21.12,21.12,68191
02-Jun-26,21.12,21.35,21.12,21.12,131220
01-Jun-26,21.12,21.74,21.12,21.12,396526
29-May-26,21.14,21.28,21.12,21.12,93232
28-May-26,21.29,21.39,21.12,21.29,151371
27-May-26,21.28,21.75,21.11,21.45,169883
26-May-26,21.30,21.76,21.29,21.29,164130
25-May-26,21.31,21.79,21.30,21.30,360893
22-May-26,21.65,21.79,21.30,21.30,167748
21-May-26,21.59,21.81,21.42,21.81,89755
20-May-26,21.64,21.68,21.58,21.60,76671
19-May-26,21.84,21.84,21.36,21.80,151091
18-May-26,21.53,21.84,21.30,21.84,185563
15-May-26,21.50,21.57,21.30,21.30,110700
14-May-26,21.50,21.55,21.50,21.55,32859
13-May-26,21.50,21.67,21.50,21.50,252139
12-May-26,21.87,21.87,21.59,21.59,201365
11-May-26,21.81,21.99,21.68,21.88,141675
08-May-26,21.81,22.00,21.71,22.00,190656
07-May-26,21.99,21.99,21.79,21.96,102831
06-May-26,21.81,21.98,21.72,21.98,160472
05-May-26,22.00,22.00,21.81,22.00,269722
04-May-26,21.73,22.00,21.50,22.00,178568
30-Apr-26,21.70,21.87,21.70,21.87,2066367
29-Apr-26,21.94,22.08,21.23,21.70,779120
28-Apr-26,22.02,22.31,21.92,22.31,131230
27-Apr-26,21.75,22.25,21.75,22.25,164425
24-Apr-26,22.00,22.03,21.62,22.03,191735
23-Apr-26,21.83,22.03,21.83,22.00,123238
22-Apr-26,21.79,22.03,21.78,22.03,126315
20-Apr-26,21.75,22.01,21.75,22.01,166269
17-Apr-26,21.67,22.00,21.56,22.00,334112
16-Apr-26,21.79,22.00,21.79,21.84,103777
15-Apr-26,21.71,22.15,21.60,22.00,397682
14-Apr-26,21.50,22.00,21.46,22.00,177019
13-Apr-26,21.51,21.90,21.41,21.90,179879
10-Apr-26,21.72,22.00,21.72,21.80,40358
09-Apr-26,21.30,22.00,21.28,22.00,169381
08-Apr-26,21.26,21.50,21.26,21.50,126359
07-Apr-26,21.27,21.47,21.18,21.47,242282
06-Apr-26,21.25,21.49,21.16,21.49,167512
02-Apr-26,21.12,21.50,21.12,21.50,99359
01-Apr-26,21.20,21.83,21.00,21.50,341195
31-Mar-26,21.50,22.00,21.04,22.00,207408
30-Mar-26,21.37,21.50,20.75,21.50,189946
27-Mar-26,21.19,21.48,21.19,21.48,68140
26-Mar-26,21.50,21.53,21.01,21.19,154246
25-Mar-26,21.86,21.97,21.55,21.55,489695
24-Mar-26,21.90,22.05,21.80,21.97,154915
23-Mar-26,22.25,22.25,21.89,22.00,102544
20-Mar-26,21.89,22.00,21.81,22.00,34460
19-Mar-26,21.83,22.00,21.67,22.00,172348
18-Mar-26,22.22,22.22,21.81,21.86,159507
17-Mar-26,22.26,22.26,21.83,22.10,294230
16-Mar-26,21.83,22.38,21.65,22.38,132618
13-Mar-26,21.81,21.97,21.67,21.94,170395
12-Mar-26,21.99,22.00,21.65,21.92,110060
11-Mar-26,21.90,22.00,21.78,22.00,120688
10-Mar-26,21.89,22.00,21.57,22.00,70021
09-Mar-26,22.15,22.31,21.66,22.00,199424
06-Mar-26,22.30,22.49,22.15,22.15,57701
05-Mar-26,22.38,22.65,22.15,22.65,198836
04-Mar-26,21.89,22.50,21.78,22.50,145617
03-Mar-26,21.72,22.00,21.65,22.00,91305
02-Mar-26,22.14,22.60,21.65,21.70,755371
27-Feb-26,22.30,22.60,21.99,22.60,557983
26-Feb-26,22.17,22.60,22.10,22.60,235165
25-Feb-26,22.10,22.60,22.10,22.60,147928
24-Feb-26,22.06,22.60,22.06,22.56,172191
23-Feb-26,22.70,22.70,22.19,22.50,252313
20-Feb-26,22.02,22.99,22.00,22.70,22432600
19-Feb-26,22.01,22.27,21.00,22.24,307308
18-Feb-26,21.88,22.29,21.42,22.29,92066
13-Feb-26,21.88,22.50,21.88,21.88,137446
12-Feb-26,21.21,21.95,21.04,21.95,103738
11-Feb-26,21.40,21.65,20.37,21.65,165112
10-Feb-26,20.01,21.68,20.01,21.40,144599
09-Feb-26,20.00,23.69,19.31,22.00,330116
06-Feb-26,19.31,20.00,19.31,20.00,89607
05-Feb-26,19.11,19.88,19.00,19.57,103988
04-Feb-26,18.90,19.50,18.71,19.50,104530
03-Feb-26,18.25,18.93,18.25,18.92,155210
02-Feb-26,18.00,18.50,18.00,18.50,116022
30-Jan-26,18.00,18.18,18.00,18.04,36950
29-Jan-26,18.21,18.40,18.00,18.00,45796
28-Jan-26,17.50,18.50,17.50,18.21,307104
27-Jan-26,17.50,17.54,17.50,17.50,218508
26-Jan-26,17.30,17.58,17.25,17.51,97821
23-Jan-26,17.25,17.33,17.25,17.30,60720
22-Jan-26,17.01,17.30,17.00,17.25,48896
21-Jan-26,16.75,17.10,16.75,17.01,97316
20-Jan-26,16.70,16.77,16.70,16.75,104746
19-Jan-26,16.70,16.75,16.65,16.70,42692
16-Jan-26,16.65,16.75,16.65,16.70,41964
15-Jan-26,16.50,16.75,16.50,16.65,48024
14-Jan-26,16.51,16.56,16.50,16.50,57618
13-Jan-26,16.25,16.51,16.25,16.51,101493

*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: VPPR11