Cotação atual, histórico e gráfico do papel: VRSN34

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 VRSN34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
13/02/2025	0,92%	3,00	330,00	331,16	330,00	331,16	2K	3
12/02/2025	0,94%	3,06	327,00	327,00	327,00	327,00	327	1
11/02/2025	0,60%	1,94	323,94	323,20	323,20	323,94	647	2
10/02/2025	1,57%	4,99	322,00	321,77	321,77	322,00	1K	2
07/02/2025	-0,37%	-1,19	317,01	315,20	314,56	317,44	4K	12
06/02/2025	-0,86%	-2,77	318,20	318,20	318,20	318,20	318	1
05/02/2025	1,89%	5,95	320,97	317,44	317,44	320,97	3K	6

04/02/2025	0,90%	2,80	315,02	316,31	315,02	316,31	631	2
03/02/2025	-1,01%	-3,18	312,22	314,26	312,22	314,45	4K	3
31/01/2025	0,42%	1,33	315,40	317,22	315,40	317,22	632	2
30/01/2025	-0,06%	-0,19	314,07	317,91	314,07	318,25	6K	12
28/01/2025	-0,90%	-2,85	314,26	313,88	313,88	314,26	3K	2
27/01/2025	3,54%	10,83	317,11	317,11	317,11	317,11	5K	1
23/01/2025	-1,07%	-3,32	306,28	306,28	306,28	306,28	3K	2
22/01/2025	-2,66%	-8,46	309,60	317,12	308,60	317,12	6K	8
21/01/2025	-0,51%	-1,63	318,06	314,45	314,45	318,06	4K	3
20/01/2025	0,72%	2,29	319,69	314,27	314,27	319,69	6K	2
17/01/2025	-0,98%	-3,13	317,40	324,80	317,40	324,80	21K	5
16/01/2025	-0,63%	-2,03	320,53	320,53	320,53	320,53	2K	1
14/01/2025	-0,43%	-1,38	322,56	322,56	322,56	322,56	6K	1
09/01/2025	1,60%	5,11	323,94	326,58	323,94	326,58	7K	3
07/01/2025	-1,06%	-3,41	318,83	323,20	318,83	324,16	80K	6
06/01/2025	1,61%	5,12	322,24	323,52	320,09	323,52	4K	3
03/01/2025	-0,04%	-0,13	317,12	317,12	317,12	317,12	63K	1
02/01/2025	-0,26%	-0,83	317,25	319,00	317,25	319,00	3K	3
30/12/2024	3,44%	10,58	318,08	317,44	317,44	320,32	84K	7
23/12/2024	0,99%	3,00	307,50	307,50	307,50	307,50	922	1
20/12/2024	15,73%	41,38	304,50	304,54	304,50	304,54	2K	2
06/11/2024	2,40%	6,16	263,12	263,12	263,12	263,12	1K	1
04/11/2024	-0,07%	-0,18	256,96	256,96	256,96	256,96	1K	1
01/11/2024	-0,20%	-0,52	257,14	257,14	257,14	257,14	1K	1
31/10/2024	4,42%	10,91	257,66	257,66	257,66	257,66	1K	1
25/07/2024	-0,30%	-0,75	246,75	246,75	246,75	246,75	2K	1
18/07/2024	2,91%	6,99	247,50	247,50	247,50	247,50	247	1
18/06/2024	8,03%	17,87	240,51	240,02	240,02	240,51	2K	2
29/05/2024	-0,04%	-0,08	222,64	222,64	222,64	222,64	222	1
23/05/2024	0,53%	1,18	222,72	222,72	222,72	222,72	222	1
21/05/2024	1,61%	3,52	221,54	221,54	221,54	221,54	221	1
20/05/2024	-0,41%	-0,89	218,02	218,02	218,02	218,02	3K	1
16/05/2024	-13,30%	-33,59	218,91	220,00	218,91	220,00	443K	2
24/01/2024	0,40%	1,00	252,50	252,50	252,50	252,50	3K	2
12/01/2024	-4,47%	-11,76	251,50	251,50	251,50	251,50	251	1
14/12/2023	3,24%	8,26	263,26	263,26	263,26	263,26	18K	1
16/11/2023	-4,67%	-12,50	255,00	250,03	250,03	255,00	505	2
19/10/2023	-2,20%	-6,02	267,50	267,83	267,50	268,26	189K	10
06/10/2023	3,56%	9,39	273,52	273,52	273,52	273,52	273	1
05/10/2023	5,89%	14,70	264,13	263,37	263,37	264,13	11K	2
11/09/2023	-3,39%	-8,75	249,43	249,43	249,43	249,43	5K	2
08/09/2023	0,73%	1,88	258,18	259,50	258,18	259,50	8K	3
16/08/2023	-6,80%	-18,70	256,30	256,83	256,30	256,83	15K	2
06/06/2023	-1,48%	-4,12	275,00	277,54	275,00	277,54	7K	2
02/06/2023	-0,65%	-1,83	279,12	279,12	279,12	279,12	6K	1
01/06/2023	-1,14%	-3,24	280,95	280,95	280,95	280,95	11K	1
30/05/2023	4,98%	13,47	284,19	283,50	283,50	285,98	266K	7
25/04/2023	1,09%	2,93	270,72	270,72	270,72	270,72	5K	1
17/04/2023	1,44%	3,79	267,79	267,79	267,79	267,79	5K	1
12/04/2023	0,54%	1,42	264,00	264,00	264,00	264,00	18K	3
30/03/2023	-1,10%	-2,91	262,58	262,58	262,58	262,58	5K	1
27/03/2023	-0,28%	-0,75	265,49	265,49	265,49	265,49	28K	1
23/03/2023	0,91%	2,39	266,24	266,24	266,24	266,24	5K	1
22/03/2023	2,71%	6,97	263,85	263,85	263,85	263,85	48K	1
20/03/2023	0,99%	2,53	256,88	256,88	256,88	256,88	22K	2
08/03/2023	-6,08%	-16,46	254,35	254,84	254,35	254,84	48K	4
25/01/2023	-1,62%	-4,45	270,81	270,81	270,81	270,81	1K	1
19/01/2023	2,26%	6,09	275,26	274,33	274,33	275,28	50K	4
06/01/2023	-2,01%	-5,51	269,17	269,17	269,17	269,17	1K	1
03/01/2023	2,07%	5,58	274,68	274,68	274,68	274,68	17K	2
27/12/2022	1,84%	4,85	269,10	269,10	269,10	269,10	2K	1
20/12/2022	2,99%	7,68	264,25	264,25	264,25	264,25	45K	1
08/12/2022	0,66%	1,69	256,57	255,42	255,42	256,57	60K	7
30/11/2022	-1,04%	-2,67	254,88	254,88	254,88	254,88	76K	1
29/11/2022	-2,59%	-6,86	257,55	257,55	257,55	257,55	2K	1
28/11/2022	-0,05%	-0,12	264,41	264,41	264,41	264,41	5K	1
17/11/2022	5,08%	12,80	264,53	264,53	264,53	264,53	45K	1
10/11/2022	13,62%	30,18	251,73	250,91	250,91	251,73	7K	2
04/11/2022	-4,50%	-10,44	221,55	222,72	221,55	222,72	38K	2
03/11/2022	-13,69%	-36,80	231,99	231,99	231,99	231,99	2K	1
28/10/2022	13,80%	32,59	268,79	268,79	268,79	268,79	13K	1
06/10/2022	0,29%	0,68	236,20	236,20	236,20	236,24	74K	4
26/09/2022	0,75%	1,76	235,52	235,52	235,52	235,52	28K	3
13/09/2022	-0,98%	-2,31	233,76	233,76	233,76	233,76	3K	2
31/08/2022	1,88%	4,36	236,07	235,51	235,51	236,07	75K	2
30/08/2022	-4,33%	-10,48	231,71	230,20	230,20	231,71	72K	3
26/08/2022	-2,83%	-7,06	242,19	242,19	242,19	242,19	1K	1
23/08/2022	-2,43%	-6,22	249,25	249,25	249,25	249,25	2K	1
12/08/2022	0,69%	1,75	255,47	255,47	255,47	255,47	1K	1
09/08/2022	6,88%	16,34	253,72	253,72	253,72	253,72	253	1
29/07/2022	-2,46%	-5,98	237,38	237,38	237,38	237,38	71K	1
25/07/2022	-1,25%	-3,09	243,36	248,80	243,36	248,80	21K	2
19/07/2022	3,62%	8,61	246,45	246,45	246,45	246,45	492	2
18/07/2022	1,36%	3,19	237,84	237,84	237,84	237,84	713	1
14/07/2022	-1,70%	-4,05	234,65	234,65	234,65	234,65	65K	1
06/07/2022	6,46%	14,48	238,70	238,70	238,70	238,70	60K	2
04/07/2022	1,31%	2,89	224,22	221,33	221,33	224,22	13K	2
24/06/2022	8,37%	17,10	221,33	220,71	220,71	221,33	101K	2
22/06/2022	-1,32%	-2,73	204,23	204,56	204,23	204,56	408	2
21/06/2022	-0,32%	-0,67	206,96	206,96	206,96	206,96	72K	1
13/06/2022	-0,24%	-0,49	207,63	207,63	207,63	207,63	207	1
31/05/2022	0,71%	1,47	208,12	208,12	208,12	208,12	23K	1
25/05/2022	2,75%	5,54	206,65	206,65	206,65	206,65	25K	1
24/05/2022	2,72%	5,32	201,11	201,11	201,11	201,11	201	1
20/05/2022	-14,09%	-32,10	195,79	195,79	195,79	195,79	33K	2
03/05/2022	1,90%	4,26	227,89	227,89	227,89	227,89	227	1
02/05/2022	1,29%	2,84	223,63	223,63	223,63	223,63	223	1
29/04/2022	-14,06%	-36,12	220,79	220,79	220,79	220,79	441	1
28/04/2022	3,38%	8,40	256,91	256,91	256,91	256,91	256	1
22/04/2022	0,57%	1,41	248,51	248,51	248,51	248,51	248	1
18/04/2022	-2,43%	-6,16	247,10	247,10	247,10	247,10	741	1
14/04/2022	-1,91%	-4,93	253,26	253,26	253,26	253,26	22K	2
06/04/2022	-1,29%	-3,37	258,19	258,19	258,19	258,19	25K	1
04/04/2022	-2,04%	-5,46	261,56	263,38	261,56	263,38	8K	2
31/03/2022	0,72%	1,91	267,02	267,02	267,02	267,02	267	1
30/03/2022	-0,44%	-1,17	265,11	265,11	265,11	265,11	6K	1
21/03/2022	-3,35%	-9,23	266,28	266,28	266,28	266,28	798	1
07/03/2022	0,92%	2,50	275,51	275,51	275,51	275,51	118K	1
04/03/2022	-0,39%	-1,08	273,01	273,01	273,01	273,01	273	1
25/02/2022	-3,85%	-10,98	274,09	274,09	274,09	274,09	112K	2
07/02/2022	-3,73%	-11,04	285,07	285,07	285,07	285,07	285	1
20/01/2022	-5,09%	-15,89	296,11	296,11	296,11	296,11	888	1
14/01/2022	-5,40%	-17,81	312,00	312,00	312,00	312,00	54K	2
11/01/2022	-5,77%	-20,19	329,81	334,56	329,81	334,56	28K	2
06/01/2022	-1,89%	-6,76	350,00	350,00	350,00	350,00	98K	2
04/01/2022	0,58%	2,06	356,76	356,76	356,76	356,76	1K	1
27/12/2021	0,11%	0,40	354,70	354,70	354,70	354,70	32K	1
23/12/2021	1,69%	5,90	354,30	354,30	354,30	354,30	99K	2
22/12/2021	0,84%	2,90	348,40	351,50	348,40	351,50	74K	2
20/12/2021	1,31%	4,47	345,50	345,50	345,50	345,50	16K	3
08/12/2021	-1,08%	-3,72	341,03	341,03	341,03	341,03	34K	1
07/12/2021	1,40%	4,75	344,75	344,86	344,75	344,86	66K	2
01/12/2021	-0,79%	-2,70	340,00	340,00	340,00	340,00	58K	1
29/11/2021	-0,38%	-1,30	342,70	342,70	342,70	342,70	31K	1
26/11/2021	6,97%	22,40	344,00	344,61	344,00	344,61	379K	4
05/11/2021	2,01%	6,33	321,60	321,60	321,60	321,60	321	1
01/11/2021	-	-	315,27	315,23	315,23	315,27	1K	2

Date,Open,High,Low,Close,Volume
13-Feb-25,331.16,331.16,330.00,330.00,1981
12-Feb-25,327.00,327.00,327.00,327.00,327
11-Feb-25,323.20,323.94,323.20,323.94,647
10-Feb-25,321.77,322.00,321.77,322.00,1287
07-Feb-25,315.20,317.44,314.56,317.01,4425
06-Feb-25,318.20,318.20,318.20,318.20,318
05-Feb-25,317.44,320.97,317.44,320.97,2553
04-Feb-25,316.31,316.31,315.02,315.02,631
03-Feb-25,314.26,314.45,312.22,312.22,3770
31-Jan-25,317.22,317.22,315.40,315.40,632
30-Jan-25,317.91,318.25,314.07,314.07,6022
28-Jan-25,313.88,314.26,313.88,314.26,3456
27-Jan-25,317.11,317.11,317.11,317.11,4756
23-Jan-25,306.28,306.28,306.28,306.28,3369
22-Jan-25,317.12,317.12,308.60,309.60,5614
21-Jan-25,314.45,318.06,314.45,318.06,3810
20-Jan-25,314.27,319.69,314.27,319.69,5738
17-Jan-25,324.80,324.80,317.40,317.40,20965
16-Jan-25,320.53,320.53,320.53,320.53,1923
14-Jan-25,322.56,322.56,322.56,322.56,6451
09-Jan-25,326.58,326.58,323.94,323.94,7180
07-Jan-25,323.20,324.16,318.83,318.83,80482
06-Jan-25,323.52,323.52,320.09,322.24,4170
03-Jan-25,317.12,317.12,317.12,317.12,63424
02-Jan-25,319.00,319.00,317.25,317.25,2546
30-Dec-24,317.44,320.32,317.44,318.08,83667
23-Dec-24,307.50,307.50,307.50,307.50,922
20-Dec-24,304.54,304.54,304.50,304.50,1827
06-Nov-24,263.12,263.12,263.12,263.12,1315
04-Nov-24,256.96,256.96,256.96,256.96,1284
01-Nov-24,257.14,257.14,257.14,257.14,1028
31-Oct-24,257.66,257.66,257.66,257.66,1030
25-Jul-24,246.75,246.75,246.75,246.75,2467
18-Jul-24,247.50,247.50,247.50,247.50,247
18-Jun-24,240.02,240.51,240.02,240.51,1922
29-May-24,222.64,222.64,222.64,222.64,222
23-May-24,222.72,222.72,222.72,222.72,222
21-May-24,221.54,221.54,221.54,221.54,221
20-May-24,218.02,218.02,218.02,218.02,3270
16-May-24,220.00,220.00,218.91,218.91,442637
24-Jan-24,252.50,252.50,252.50,252.50,2525
12-Jan-24,251.50,251.50,251.50,251.50,251
14-Dec-23,263.26,263.26,263.26,263.26,17901
16-Nov-23,250.03,255.00,250.03,255.00,505
19-Oct-23,267.83,268.26,267.50,267.50,188627
06-Oct-23,273.52,273.52,273.52,273.52,273
05-Oct-23,263.37,264.13,263.37,264.13,10550
11-Sep-23,249.43,249.43,249.43,249.43,4988
08-Sep-23,259.50,259.50,258.18,258.18,7771
16-Aug-23,256.83,256.83,256.30,256.30,14894
06-Jun-23,277.54,277.54,275.00,275.00,7165
02-Jun-23,279.12,279.12,279.12,279.12,5582
01-Jun-23,280.95,280.95,280.95,280.95,11238
30-May-23,283.50,285.98,283.50,284.19,265686
25-Apr-23,270.72,270.72,270.72,270.72,5414
17-Apr-23,267.79,267.79,267.79,267.79,5355
12-Apr-23,264.00,264.00,264.00,264.00,18480
30-Mar-23,262.58,262.58,262.58,262.58,5251
27-Mar-23,265.49,265.49,265.49,265.49,28141
23-Mar-23,266.24,266.24,266.24,266.24,5324
22-Mar-23,263.85,263.85,263.85,263.85,48284
20-Mar-23,256.88,256.88,256.88,256.88,22091
08-Mar-23,254.84,254.84,254.35,254.35,47863
25-Jan-23,270.81,270.81,270.81,270.81,1083
19-Jan-23,274.33,275.28,274.33,275.26,50013
06-Jan-23,269.17,269.17,269.17,269.17,1345
03-Jan-23,274.68,274.68,274.68,274.68,17304
27-Dec-22,269.10,269.10,269.10,269.10,1614
20-Dec-22,264.25,264.25,264.25,264.25,44922
08-Dec-22,255.42,256.57,255.42,256.57,59895
30-Nov-22,254.88,254.88,254.88,254.88,76464
29-Nov-22,257.55,257.55,257.55,257.55,1545
28-Nov-22,264.41,264.41,264.41,264.41,4759
17-Nov-22,264.53,264.53,264.53,264.53,44970
10-Nov-22,250.91,251.73,250.91,251.73,7036
04-Nov-22,222.72,222.72,221.55,221.55,38300
03-Nov-22,231.99,231.99,231.99,231.99,2087
28-Oct-22,268.79,268.79,268.79,268.79,13439
06-Oct-22,236.20,236.24,236.20,236.20,73695
26-Sep-22,235.52,235.52,235.52,235.52,27791
13-Sep-22,233.76,233.76,233.76,233.76,3038
31-Aug-22,235.51,236.07,235.51,236.07,75138
30-Aug-22,230.20,231.71,230.20,231.71,72072
26-Aug-22,242.19,242.19,242.19,242.19,1453
23-Aug-22,249.25,249.25,249.25,249.25,1744
12-Aug-22,255.47,255.47,255.47,255.47,1277
09-Aug-22,253.72,253.72,253.72,253.72,253
29-Jul-22,237.38,237.38,237.38,237.38,71214
25-Jul-22,248.80,248.80,243.36,243.36,21364
19-Jul-22,246.45,246.45,246.45,246.45,492
18-Jul-22,237.84,237.84,237.84,237.84,713
14-Jul-22,234.65,234.65,234.65,234.65,64998
06-Jul-22,238.70,238.70,238.70,238.70,59913
04-Jul-22,221.33,224.22,221.33,224.22,13366
24-Jun-22,220.71,221.33,220.71,221.33,101491
22-Jun-22,204.56,204.56,204.23,204.23,408
21-Jun-22,206.96,206.96,206.96,206.96,71815
13-Jun-22,207.63,207.63,207.63,207.63,207
31-May-22,208.12,208.12,208.12,208.12,23101
25-May-22,206.65,206.65,206.65,206.65,25004
24-May-22,201.11,201.11,201.11,201.11,201
20-May-22,195.79,195.79,195.79,195.79,33088
03-May-22,227.89,227.89,227.89,227.89,227
02-May-22,223.63,223.63,223.63,223.63,223
29-Apr-22,220.79,220.79,220.79,220.79,441
28-Apr-22,256.91,256.91,256.91,256.91,256
22-Apr-22,248.51,248.51,248.51,248.51,248
18-Apr-22,247.10,247.10,247.10,247.10,741
14-Apr-22,253.26,253.26,253.26,253.26,22033
06-Apr-22,258.19,258.19,258.19,258.19,25044
04-Apr-22,263.38,263.38,261.56,261.56,8162
31-Mar-22,267.02,267.02,267.02,267.02,267
30-Mar-22,265.11,265.11,265.11,265.11,6362
21-Mar-22,266.28,266.28,266.28,266.28,798
07-Mar-22,275.51,275.51,275.51,275.51,117642
04-Mar-22,273.01,273.01,273.01,273.01,273
25-Feb-22,274.09,274.09,274.09,274.09,112102
07-Feb-22,285.07,285.07,285.07,285.07,285
20-Jan-22,296.11,296.11,296.11,296.11,888
14-Jan-22,312.00,312.00,312.00,312.00,53976
11-Jan-22,334.56,334.56,329.81,329.81,28368
06-Jan-22,350.00,350.00,350.00,350.00,98000
04-Jan-22,356.76,356.76,356.76,356.76,1070
27-Dec-21,354.70,354.70,354.70,354.70,31923
23-Dec-21,354.30,354.30,354.30,354.30,99204
22-Dec-21,351.50,351.50,348.40,348.40,73691
20-Dec-21,345.50,345.50,345.50,345.50,15547
08-Dec-21,341.03,341.03,341.03,341.03,34103
07-Dec-21,344.86,344.86,344.75,344.75,65512
01-Dec-21,340.00,340.00,340.00,340.00,57800
29-Nov-21,342.70,342.70,342.70,342.70,30843
26-Nov-21,344.61,344.61,344.00,344.00,379041
05-Nov-21,321.60,321.60,321.60,321.60,321
01-Nov-21,315.23,315.27,315.23,315.27,1261

*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: VRSN34