ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
mais

Cotação atual, histórico e gráfico do papel: VRSN34

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -

candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
12/08/20220,69%1,75255,47255,47255,47255,471K1
09/08/20226,88%16,34253,72253,72253,72253,722531
29/07/2022-2,46%-5,98237,38237,38237,38237,3871K1
25/07/2022-1,25%-3,09243,36248,80243,36248,8021K2
19/07/20223,62%8,61246,45246,45246,45246,454922
18/07/20221,36%3,19237,84237,84237,84237,847131
14/07/2022-1,70%-4,05234,65234,65234,65234,6565K1
06/07/20226,46%14,48238,70238,70238,70238,7060K2
04/07/20221,31%2,89224,22221,33221,33224,2213K2
24/06/20228,37%17,10221,33220,71220,71221,33101K2
22/06/2022-1,32%-2,73204,23204,56204,23204,564082
21/06/2022-0,32%-0,67206,96206,96206,96206,9672K1
13/06/2022-0,24%-0,49207,63207,63207,63207,632071
31/05/20220,71%1,47208,12208,12208,12208,1223K1
25/05/20222,75%5,54206,65206,65206,65206,6525K1
24/05/20222,72%5,32201,11201,11201,11201,112011
20/05/2022-14,09%-32,10195,79195,79195,79195,7933K2
03/05/20221,90%4,26227,89227,89227,89227,892271
02/05/20221,29%2,84223,63223,63223,63223,632231
29/04/2022-14,06%-36,12220,79220,79220,79220,794411
28/04/20223,38%8,40256,91256,91256,91256,912561
22/04/20220,57%1,41248,51248,51248,51248,512481
18/04/2022-2,43%-6,16247,10247,10247,10247,107411
14/04/2022-1,91%-4,93253,26253,26253,26253,2622K2
06/04/2022-1,29%-3,37258,19258,19258,19258,1925K1
04/04/2022-2,04%-5,46261,56263,38261,56263,388K2
31/03/20220,72%1,91267,02267,02267,02267,022671
30/03/2022-0,44%-1,17265,11265,11265,11265,116K1
21/03/2022-3,35%-9,23266,28266,28266,28266,287981
07/03/20220,92%2,50275,51275,51275,51275,51118K1
04/03/2022-0,39%-1,08273,01273,01273,01273,012731
25/02/2022-3,85%-10,98274,09274,09274,09274,09112K2
07/02/2022-3,73%-11,04285,07285,07285,07285,072851
20/01/2022-5,09%-15,89296,11296,11296,11296,118881
14/01/2022-5,40%-17,81312,00312,00312,00312,0054K2
11/01/2022-5,77%-20,19329,81334,56329,81334,5628K2
06/01/2022-1,89%-6,76350,00350,00350,00350,0098K2
04/01/20220,58%2,06356,76356,76356,76356,761K1
27/12/20210,11%0,40354,70354,70354,70354,7032K1
23/12/20211,69%5,90354,30354,30354,30354,3099K2
22/12/20210,84%2,90348,40351,50348,40351,5074K2
20/12/20211,31%4,47345,50345,50345,50345,5016K3
08/12/2021-1,08%-3,72341,03341,03341,03341,0334K1
07/12/20211,40%4,75344,75344,86344,75344,8666K2
01/12/2021-0,79%-2,70340,00340,00340,00340,0058K1
29/11/2021-0,38%-1,30342,70342,70342,70342,7031K1
26/11/20216,97%22,40344,00344,61344,00344,61379K4
05/11/20212,01%6,33321,60321,60321,60321,603211
01/11/20210,23%0,72315,27315,23315,23315,271K2
29/10/20215,66%16,85314,55314,55314,55314,5525K1
27/10/20210,24%0,70297,70296,73296,73298,4151K13
19/10/20212,75%7,96297,00297,00297,00297,004K1
13/10/20213,04%8,54289,04289,04289,04289,0426K1
30/09/2021-0,39%-1,10280,50280,50280,50280,50140K3
21/09/2021-4,34%-12,77281,60281,98281,60281,9870K8
08/09/20215,57%15,52294,37294,37294,37294,3759K1
31/08/20210,70%1,93278,85278,85278,85278,858361
25/08/2021-0,60%-1,68276,92276,92276,92276,928301
17/08/20210,76%2,09278,60278,60278,60278,605571
10/08/2021-1,20%-3,36276,51276,51276,51276,511K1
02/08/2021-7,08%-21,33279,87277,10276,50279,8719K5
20/07/20211,01%3,00301,20301,20301,20301,206021
19/07/20215,81%16,38298,20298,20298,20298,2010K1
25/06/20213,02%8,26281,82281,82281,82281,8285K1
16/06/2021-1,94%-5,42273,56277,90273,56277,90663K9
01/06/2021-4,52%-13,22278,98278,98278,98278,983K1
27/05/20211,46%4,20292,20292,20292,20292,201K1
17/05/2021-2,04%-6,00288,00288,01288,00288,012K2
06/05/20210,75%2,20294,00294,00294,00294,001K1
16/04/20210,01%0,02291,80291,80291,80291,801K1
12/04/20211,31%3,78291,78291,78291,78291,7829K1
07/04/20210,51%1,47288,00288,00288,00288,002881
06/04/20216,40%17,24286,53286,53286,53286,5324K1
16/03/2021-2,08%-5,71269,29269,29269,29269,29148K1
10/03/2021-1,08%-3,00275,00275,00275,00275,002751
09/03/20212,73%7,39278,00279,80278,00279,801K2
26/02/2021-0,01%-0,03270,61267,01266,50270,61241K6
17/02/20212,17%5,74270,64270,64270,64270,64235K1
12/01/2021-2,66%-7,24264,90264,90264,90264,902641
08/01/20212,69%7,14272,14272,14272,14272,14122K1
06/01/2021-4,65%-12,91265,00266,69265,00266,6981K2
04/01/2021-2,49%-7,09277,91277,91277,91277,9183K1
28/12/20202,85%7,91285,00285,00285,00285,001K1
22/12/20200,83%2,29277,09277,09277,09277,092771
21/12/20205,37%14,00274,80260,80260,80274,801K2
11/12/20200,35%0,90260,80261,01260,80261,016K2
03/12/2020-9,21%-26,36259,90258,08258,08259,9096K7
04/11/20202,76%7,68286,26286,26286,26286,2683K1
28/10/2020-0,68%-1,90278,58278,58278,58278,5884K1
26/10/20200,71%1,99280,48280,48280,48280,4890K1
23/10/2020-3,37%-9,71278,49280,61278,49280,61252K34
08/10/20201,46%4,14288,20288,20288,20288,20144K1
07/10/2020-0,99%-2,85284,06284,06284,06284,0685K1
28/09/20205,67%15,40286,91286,91286,91286,9186K1
21/09/20200,00%0,00271,51271,51271,51271,51136K1
04/09/2020-7,08%-20,70271,51268,81268,81271,51427K5
20/08/20206,80%18,61292,21290,56290,56292,2482K4
11/08/2020-2,04%-5,70273,60273,61273,60273,615K2
02/07/2020-3,19%-9,20279,30281,99279,00281,9979K5
29/05/202030,88%68,07288,50288,50288,50288,503K1
03/03/20201,06%2,32220,43220,43220,43220,432K1
02/03/20206,00%12,35218,11218,11218,11218,112K1
06/01/20206,25%12,10205,76205,76205,76205,7621K1
17/12/2019-2,77%-5,51193,66193,66193,66193,6658K1
21/11/20193,09%5,97199,17199,17199,17199,1720K1
01/10/2019-2,48%-4,91193,20193,20193,20193,2019K1
25/09/2019-3,29%-6,74198,11198,11198,11198,11277K1
11/07/2019--204,85204,85204,85204,8561K1


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2022 ibovX
Todos os direitos reservados. (v4.0.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito