ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e mais...


Cotação atual, histórico e gráfico do papel: VRTA11

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
03/06/20203,30%3,79118,70115,02115,02118,99884K824
02/06/20201,90%2,14114,91113,00112,82114,99801K2.520
01/06/20200,42%0,47112,77110,25110,25114,00746K1.263
29/05/20200,63%0,70112,30111,89111,50112,41647K632
28/05/20200,65%0,72111,60111,48110,00111,92654K596
27/05/20200,34%0,38110,88110,84110,47111,49883K377
26/05/20200,37%0,41110,50110,31110,11111,00723K521
25/05/20200,40%0,44110,09109,65109,00111,111M663
22/05/20200,60%0,65109,65108,99108,50109,951M524
21/05/20200,93%1,00109,00108,00108,00109,00535K860
20/05/20200,41%0,44108,00108,85107,59109,45715K1.017
19/05/2020-0,50%-0,54107,56108,01107,56109,381M689
18/05/2020-1,08%-1,18108,10109,27107,60109,501M808
15/05/20201,84%1,97109,28107,25107,25109,99479K578
14/05/2020-2,00%-2,19107,31109,41107,26109,44807K860
13/05/2020-0,43%-0,47109,50109,97108,50110,30442K483
12/05/2020-0,20%-0,22109,97110,20109,52110,50596K1.328
11/05/20200,13%0,14110,19110,36110,01111,00419K656
08/05/2020-0,41%-0,45110,05111,00110,00112,00629K2.365
07/05/2020-0,64%-0,71110,50111,25110,50112,50685K813
06/05/2020-0,71%-0,79111,21112,02111,21112,15503K640
05/05/20200,71%0,79112,00111,23111,23112,50332K807
04/05/2020-1,52%-1,72111,21112,20110,22112,22567K852
30/04/20200,04%0,04112,93112,51111,88113,22531K441
29/04/20201,17%1,31112,89112,58111,58112,94277K309
28/04/2020-0,68%-0,76111,58112,60110,55113,20583K441
27/04/20201,71%1,89112,34110,45110,45112,34408K341
24/04/2020-2,58%-2,92110,45113,37109,50113,37984K951
23/04/20202,12%2,35113,37112,60111,20114,00436K337
22/04/2020-0,39%-0,44111,02111,45110,50112,90859K585
20/04/2020-1,28%-1,44111,46112,00110,06112,89756K750
17/04/20200,44%0,50112,90112,40112,01113,70612K921
16/04/20200,81%0,90112,40112,00111,01113,81497K432
15/04/20201,50%1,65111,50110,90108,83114,99583K681
14/04/20201,87%2,02109,85108,16107,30112,55679K616
13/04/20200,87%0,93107,83106,92104,00108,09831K604
09/04/20201,91%2,00106,90105,50105,05107,90614K527
08/04/20201,74%1,79104,90104,99103,66105,50443K434
07/04/20202,60%2,61103,11102,00102,00104,99755K675
06/04/2020-0,50%-0,50100,50101,99100,20103,83452K462
03/04/2020-0,02%-0,02101,00101,02100,00101,95513K534
02/04/2020-0,41%-0,42101,02102,46101,00103,00386K574
01/04/2020-3,76%-3,96101,44100,06100,05103,84765K679
31/03/20201,37%1,42105,40104,00103,98107,491M596
30/03/2020-0,50%-0,52103,98104,50101,70105,98883K658
27/03/2020-1,32%-1,40104,50105,0099,90105,001M813
26/03/20204,33%4,40105,90101,56101,56109,50793K628
25/03/20202,15%2,14101,50100,0099,00106,99854K643
24/03/20200,33%0,3399,3698,1198,11102,501M653
23/03/2020-1,95%-1,9799,03100,0592,40100,791M950
20/03/20206,28%5,97101,0099,9399,90106,062M948
19/03/2020-4,49%-4,4795,0398,0075,0099,003M2.669
18/03/2020-8,51%-9,2599,50107,7798,00107,903M3.210
17/03/20200,69%0,75108,75108,00106,00110,002M1.068
16/03/2020-2,17%-2,40108,00108,00105,60109,323M1.538
13/03/2020-0,68%-0,76110,40112,01110,00119,993M1.778
12/03/2020-6,59%-7,84111,16116,99107,00116,994M2.380
11/03/2020-0,83%-1,00119,00121,24117,00122,902M1.170
10/03/20200,25%0,30120,00120,00119,00123,893M2.566
09/03/2020-4,95%-6,23119,70124,00118,95125,663M1.874
06/03/2020-1,88%-2,41125,93128,29124,11128,302M1.147
05/03/2020-0,12%-0,16128,34128,99128,00129,971M565
04/03/20200,43%0,55128,50128,56127,01129,951M706
03/03/20200,91%1,15127,95127,00127,00128,482M883
02/03/20201,44%1,80126,80125,00124,61126,802M1.077
28/02/2020-1,30%-1,65125,00126,65124,40126,652M1.095
27/02/20202,39%2,96126,65123,95123,00127,002M1.128
26/02/2020-2,22%-2,81123,69124,01123,00124,903M1.582
21/02/20201,77%2,20126,50124,50124,15127,492M915
20/02/2020-0,62%-0,78124,30124,98123,00124,982M1.169
19/02/2020-2,69%-3,46125,08128,40125,08128,403M1.321
18/02/2020-1,86%-2,43128,54130,39127,50130,393M1.553
17/02/2020-0,08%-0,10130,97131,49130,30131,491M844
14/02/20200,17%0,22131,07130,61130,60131,892M1.068
13/02/2020-0,61%-0,80130,85131,65130,80132,001M693
12/02/20201,27%1,65131,65130,52130,52131,70906K525
11/02/20200,79%1,02130,00128,98128,65131,002M763
10/02/2020-1,92%-2,52128,98131,50128,49131,503M1.343
07/02/2020-1,84%-2,46131,50133,95130,20134,002M1.060
06/02/2020-0,02%-0,03133,96133,99133,53134,002M1.151
05/02/20200,22%0,29133,99133,71133,45134,002M952
04/02/20200,52%0,69133,70133,92133,01134,001M809
03/02/20200,77%1,01133,01132,98132,21135,002M1.201
31/01/2020-4,31%-5,95132,00137,90132,00138,792M760
30/01/2020-0,02%-0,03137,95136,81135,92138,012M614
29/01/20201,90%2,57137,98136,99136,99138,001M534
28/01/2020-0,83%-1,14135,41136,50135,00137,991M675
27/01/2020-0,33%-0,45136,55137,18135,00137,182M1.039
24/01/20200,29%0,40137,00137,00136,11137,992M779
23/01/2020-0,66%-0,91136,60138,00135,00138,002M1.015
22/01/2020-1,14%-1,59137,51139,10137,49139,102M927
21/01/2020-0,26%-0,36139,10139,47138,51139,492M974
20/01/20200,65%0,90139,46139,47137,45139,472M909
17/01/20200,26%0,36138,56138,50138,23140,891M939
16/01/2020-2,03%-2,86138,20141,36137,51141,372M1.113
15/01/2020-1,77%-2,54141,06143,79141,00143,892M955
14/01/2020-0,24%-0,34143,60143,93142,65143,932M773
13/01/20200,55%0,79143,94143,15142,40144,002M1.005
10/01/20202,99%4,15143,15139,00139,00143,953M1.102
09/01/2020-0,71%-1,00139,00140,31136,98142,252M1.270
08/01/2020-3,11%-4,50140,00144,48136,31144,484M1.979
07/01/20201,20%1,72144,50143,00142,78144,503M1.337
06/01/2020-2,41%-3,52142,78146,30142,52146,493M1.444
03/01/20201,39%2,00146,30144,99144,35146,502M1.029
02/01/20200,91%1,30144,30143,00142,90145,403M1.095
30/12/20191,27%1,80143,00141,27141,27143,002M823
27/12/20190,68%0,95141,20140,30140,30142,483M1.115
26/12/20194,36%5,86140,25134,90134,57140,503M1.170
23/12/20191,08%1,43134,39133,00133,00135,003M4.645
20/12/20191,97%2,57132,96130,39130,09133,003M1.230
19/12/20190,46%0,60130,39129,80129,80130,393M1.137
18/12/20190,08%0,10129,79129,69129,60129,953M917
17/12/2019-0,23%-0,30129,69129,98129,31129,992M1.213
16/12/2019-0,01%-0,01129,99130,00129,50130,432M1.228
13/12/20190,43%0,56130,00129,44129,30130,443M1.388
12/12/20190,12%0,16129,44129,38129,11129,642M1.036
11/12/2019-0,07%-0,09129,28129,38128,79129,703M1.158
10/12/2019-0,18%-0,23129,37129,07129,05129,801M996
09/12/20190,68%0,88129,60128,70128,67129,603M1.135
06/12/2019-0,17%-0,22128,72128,94128,67129,443M1.155
05/12/2019-0,05%-0,06128,94128,96128,50129,302M839
04/12/2019-0,01%-0,01129,00129,10129,00129,482M1.094
03/12/20190,55%0,71129,01128,30128,00129,072M842
02/12/2019-0,85%-1,10128,30129,10127,00129,142M1.190
29/11/20190,15%0,19129,40129,50129,00129,502M1.065
28/11/2019-0,22%-0,29129,21129,95129,06129,952M651
27/11/2019-0,30%-0,39129,50129,89128,78129,982M651
26/11/20190,22%0,29129,89129,63128,02129,992M1.037
25/11/20190,39%0,50129,60129,63129,15129,702M850
22/11/2019-0,30%-0,39129,10129,49129,02129,862M808
21/11/20190,77%0,99129,49129,10127,96129,503M917
19/11/20190,17%0,22128,50128,28127,85129,052M747
18/11/2019-0,09%-0,12128,28128,40127,01128,402M1.214
14/11/2019--128,40127,80126,90128,872M1.045


*exoneração de responsabilidade


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



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br