Cotação atual, histórico e gráfico do papel: VRTX34

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 VRTX34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
28/10/2025	-0,68%	-3,83	562,75	562,75	562,75	562,75	562	1
27/10/2025	-0,40%	-2,30	566,58	566,58	566,58	566,58	566	1
24/10/2025	-0,18%	-1,04	568,88	568,88	568,88	568,88	568	1
23/10/2025	-0,47%	-2,71	569,92	569,92	569,92	569,92	3K	1
21/10/2025	1,85%	10,38	572,63	572,63	572,63	572,63	572	1
20/10/2025	-0,88%	-5,02	562,25	557,23	557,23	562,25	328K	2
17/10/2025	2,84%	15,66	567,27	563,35	563,35	567,27	3K	2

16/10/2025	-1,75%	-9,84	551,61	556,51	551,61	556,51	1K	2
15/10/2025	-1,04%	-5,90	561,45	567,35	556,76	569,43	3K	5
14/10/2025	1,94%	10,80	567,35	567,35	567,35	567,35	567	1
13/10/2025	-0,25%	-1,40	556,55	556,55	556,55	556,55	556	1
10/10/2025	0,06%	0,33	557,95	560,29	557,95	560,29	4K	2
09/10/2025	-0,65%	-3,67	557,62	557,25	557,25	561,08	15K	4
08/10/2025	4,96%	26,51	561,29	554,97	554,97	561,29	34K	3
06/10/2025	1,12%	5,94	534,78	536,42	533,33	536,42	37K	3
29/09/2025	3,90%	19,84	528,84	527,85	527,85	528,84	1K	2
25/09/2025	1,60%	8,00	509,00	506,50	506,43	509,00	4K	3
24/09/2025	0,68%	3,37	501,00	501,00	500,00	503,44	42K	5
23/09/2025	-3,20%	-16,45	497,63	501,80	497,63	501,80	162K	5
22/09/2025	0,67%	3,44	514,08	514,08	514,08	514,08	1K	1
19/09/2025	-0,30%	-1,56	510,64	510,64	510,64	510,64	510	1
17/09/2025	-1,18%	-6,14	512,20	512,20	512,20	512,20	512	1
16/09/2025	-0,91%	-4,77	518,34	514,80	514,80	518,34	195K	2
15/09/2025	-1,15%	-6,09	523,11	529,20	523,11	529,20	1K	2
12/09/2025	-0,55%	-2,92	529,20	529,20	529,20	529,20	2K	1
11/09/2025	0,24%	1,30	532,12	532,12	532,12	532,12	532	1
10/09/2025	0,00%	0,00	530,82	530,82	530,82	530,82	1K	1
09/09/2025	-0,30%	-1,62	530,82	530,82	530,82	530,82	1K	1
08/09/2025	-0,20%	-1,08	532,44	534,60	532,44	534,60	2K	2
05/09/2025	-0,69%	-3,71	533,52	539,09	533,52	539,09	368K	3
03/09/2025	1,62%	8,57	537,23	537,23	537,23	537,23	91K	1
28/08/2025	0,42%	2,20	528,66	530,42	527,78	530,42	117K	3
27/08/2025	0,50%	2,64	526,46	530,42	526,46	530,42	170K	3
26/08/2025	-0,75%	-3,96	523,82	523,82	523,82	523,82	10K	1
25/08/2025	-2,24%	-12,10	527,78	537,68	527,78	537,68	3K	2
22/08/2025	0,16%	0,87	539,88	539,66	539,66	539,88	2K	2
19/08/2025	1,70%	9,01	539,01	530,00	530,00	539,01	10K	2
18/08/2025	-0,30%	-1,59	530,00	532,65	530,00	533,50	16M	6
15/08/2025	0,22%	1,19	531,59	526,88	526,88	531,59	18K	2
13/08/2025	1,86%	9,69	530,40	530,40	530,40	530,40	530	1
12/08/2025	3,76%	18,87	520,71	518,63	515,10	520,71	163K	3
08/08/2025	-2,08%	-10,67	501,84	512,51	501,84	512,51	86K	4
07/08/2025	-2,71%	-14,25	512,51	512,51	512,51	512,51	512	1
06/08/2025	1,89%	9,76	526,76	532,48	526,00	533,52	49K	6
05/08/2025	-20,57%	-133,88	517,00	551,00	516,54	551,00	369K	10
04/08/2025	1,07%	6,87	650,88	637,16	637,16	650,88	3K	2
01/08/2025	-1,09%	-7,11	644,01	644,01	644,01	644,01	1K	1
31/07/2025	-0,23%	-1,52	651,12	653,68	651,12	653,68	1K	2
30/07/2025	-0,02%	-0,16	652,64	660,40	652,64	663,00	20K	3
29/07/2025	0,61%	3,94	652,80	652,80	652,80	652,80	652	1
28/07/2025	-0,48%	-3,16	648,86	652,00	648,86	652,00	19K	3
25/07/2025	-1,22%	-8,05	652,02	652,02	652,02	652,02	2K	1
23/07/2025	1,31%	8,55	660,07	660,07	660,07	660,07	1K	1
22/07/2025	1,79%	11,47	651,52	640,05	640,05	651,52	6K	2
21/07/2025	0,01%	0,05	640,05	640,05	640,05	640,05	1K	1
18/07/2025	-1,05%	-6,81	640,00	640,00	640,00	640,00	640	1
15/07/2025	-2,34%	-15,52	646,81	646,81	646,81	646,81	646	1
14/07/2025	1,04%	6,84	662,33	659,00	658,76	662,33	123K	3
11/07/2025	-2,02%	-13,52	655,49	655,49	655,49	655,49	5K	1
10/07/2025	2,78%	18,12	669,01	660,70	660,70	669,01	3K	2
09/07/2025	2,80%	17,74	650,89	650,89	650,89	650,89	7K	1
08/07/2025	0,91%	5,71	633,15	633,15	633,15	633,15	1K	1
07/07/2025	1,10%	6,82	627,44	627,44	627,44	627,44	1K	1
02/07/2025	0,58%	3,58	620,62	617,78	617,78	620,62	1K	2
01/07/2025	1,26%	7,65	617,04	624,44	617,04	624,44	3K	2
27/06/2025	0,02%	0,10	609,39	607,60	607,60	609,39	31K	2
26/06/2025	-1,67%	-10,35	609,29	609,29	609,29	609,29	1K	1
25/06/2025	-0,02%	-0,12	619,64	619,92	619,64	619,92	7K	3
24/06/2025	2,14%	13,00	619,76	609,83	609,83	619,76	21K	2
23/06/2025	0,05%	0,32	606,76	606,76	606,76	606,76	10K	1
20/06/2025	-1,78%	-10,96	606,44	612,00	606,44	612,00	19K	3
18/06/2025	1,69%	10,27	617,40	617,40	617,40	617,40	617	1
17/06/2025	-2,26%	-14,01	607,13	607,13	607,13	607,13	607	1
16/06/2025	-1,69%	-10,66	621,14	620,12	620,12	621,14	2K	3
13/06/2025	-0,52%	-3,30	631,80	631,80	631,80	631,80	631	1
12/06/2025	0,91%	5,72	635,10	632,44	632,44	635,10	129K	3
11/06/2025	-0,09%	-0,54	629,38	630,91	629,38	630,91	1K	2
10/06/2025	1,19%	7,39	629,92	622,50	622,50	629,92	4K	3
09/06/2025	-0,82%	-5,16	622,53	622,53	622,53	622,53	622	1
06/06/2025	0,49%	3,05	627,69	627,69	627,69	627,69	627	1
05/06/2025	-1,39%	-8,83	624,64	624,64	624,64	624,64	1K	1
03/06/2025	0,13%	0,80	633,47	638,26	633,47	638,26	10K	3
02/06/2025	-0,08%	-0,48	632,67	632,67	632,67	632,67	632	1
30/05/2025	-0,13%	-0,80	633,15	633,15	633,15	633,15	3K	1
29/05/2025	0,23%	1,43	633,95	633,95	633,95	633,95	1K	1
28/05/2025	0,93%	5,84	632,52	633,73	632,52	637,56	15K	3
27/05/2025	2,05%	12,60	626,68	626,68	626,68	626,68	626	1
23/05/2025	0,82%	5,01	614,08	617,77	614,08	617,77	41K	3
22/05/2025	-1,35%	-8,31	609,07	609,07	609,07	609,07	609	1
21/05/2025	-2,16%	-13,62	617,38	617,38	617,38	617,38	2K	1
20/05/2025	1,84%	11,41	631,00	631,00	631,00	631,00	631	1
19/05/2025	0,44%	2,69	619,59	619,59	619,59	619,59	1K	1
16/05/2025	0,25%	1,53	616,90	618,70	616,90	618,70	2K	2
15/05/2025	4,19%	24,73	615,37	606,18	606,18	615,37	7K	2
14/05/2025	-3,27%	-19,95	590,64	601,80	589,50	601,80	68K	3
13/05/2025	-2,55%	-16,00	610,59	613,32	610,59	615,38	18K	5
12/05/2025	2,83%	17,23	626,59	619,26	619,26	626,59	4K	2
09/05/2025	-0,09%	-0,55	609,36	609,36	609,36	609,36	609	1
08/05/2025	-2,11%	-13,17	609,91	603,47	603,47	609,91	122K	2
07/05/2025	-1,23%	-7,79	623,08	626,12	623,08	626,12	3K	3
06/05/2025	-11,44%	-81,51	630,87	630,00	621,00	630,87	63K	7
05/05/2025	1,19%	8,39	712,38	701,31	701,31	715,36	56K	4
02/05/2025	-1,75%	-12,56	703,99	713,70	703,99	713,70	5K	3
30/04/2025	1,23%	8,70	716,55	709,51	709,51	716,55	569K	6
29/04/2025	1,41%	9,86	707,85	707,85	707,85	707,85	1K	1
28/04/2025	0,07%	0,48	697,99	697,99	697,99	697,99	697	1
25/04/2025	0,26%	1,80	697,51	699,84	697,51	700,22	7K	3
24/04/2025	-0,79%	-5,57	695,71	695,47	695,47	695,71	3K	2
23/04/2025	0,17%	1,17	701,28	701,28	701,28	701,28	1K	1
22/04/2025	-1,59%	-11,30	700,11	707,77	700,11	707,77	18K	2
17/04/2025	-0,86%	-6,18	711,41	711,41	711,41	711,41	2K	1
16/04/2025	-2,39%	-17,55	717,59	717,59	717,59	717,59	717	1
15/04/2025	1,32%	9,59	735,14	735,14	735,14	735,14	2K	1
14/04/2025	2,75%	19,45	725,55	725,55	725,55	725,55	15K	1
11/04/2025	1,44%	10,02	706,10	706,10	706,10	706,10	706	1
10/04/2025	-1,21%	-8,51	696,08	694,59	694,59	696,08	7K	2
09/04/2025	-0,22%	-1,57	704,59	704,59	704,59	704,59	4K	1
08/04/2025	0,40%	2,82	706,16	706,16	706,16	706,16	2K	1
07/04/2025	1,18%	8,22	703,34	691,38	691,38	703,34	6K	2
04/04/2025	1,26%	8,66	695,12	695,12	695,12	695,12	33K	3
03/04/2025	0,18%	1,21	686,46	686,46	686,46	686,46	3K	1
02/04/2025	-1,02%	-7,05	685,25	685,25	685,25	685,25	103K	1
31/03/2025	-2,88%	-20,50	692,30	682,00	682,00	692,30	25K	3
28/03/2025	-1,22%	-8,77	712,80	712,80	712,80	712,80	712	1
27/03/2025	0,80%	5,74	721,57	721,57	721,57	721,57	3K	1
26/03/2025	-0,95%	-6,83	715,83	715,83	715,83	715,83	20K	1
25/03/2025	-1,74%	-12,83	722,66	721,00	721,00	722,66	74K	2
24/03/2025	2,27%	16,29	735,49	735,49	735,49	735,49	2K	1
21/03/2025	-0,26%	-1,87	719,20	719,53	719,20	719,53	76K	2
20/03/2025	0,13%	0,97	721,07	721,07	721,07	721,07	3K	1
19/03/2025	-1,10%	-8,04	720,10	724,52	720,10	724,52	3K	2
18/03/2025	-0,05%	-0,34	728,14	730,00	728,14	730,62	222K	4
17/03/2025	1,02%	7,35	728,48	721,13	721,13	728,48	7K	2
14/03/2025	-	-	721,13	731,50	717,49	731,55	266K	54

Date,Open,High,Low,Close,Volume
28-Oct-25,562.75,562.75,562.75,562.75,562
27-Oct-25,566.58,566.58,566.58,566.58,566
24-Oct-25,568.88,568.88,568.88,568.88,568
23-Oct-25,569.92,569.92,569.92,569.92,3419
21-Oct-25,572.63,572.63,572.63,572.63,572
20-Oct-25,557.23,562.25,557.23,562.25,327656
17-Oct-25,563.35,567.27,563.35,567.27,2832
16-Oct-25,556.51,556.51,551.61,551.61,1108
15-Oct-25,567.35,569.43,556.76,561.45,3384
14-Oct-25,567.35,567.35,567.35,567.35,567
13-Oct-25,556.55,556.55,556.55,556.55,556
10-Oct-25,560.29,560.29,557.95,557.95,4465
09-Oct-25,557.25,561.08,557.25,557.62,14537
08-Oct-25,554.97,561.29,554.97,561.29,33859
06-Oct-25,536.42,536.42,533.33,534.78,37410
29-Sep-25,527.85,528.84,527.85,528.84,1056
25-Sep-25,506.50,509.00,506.43,509.00,4064
24-Sep-25,501.00,503.44,500.00,501.00,42271
23-Sep-25,501.80,501.80,497.63,497.63,161506
22-Sep-25,514.08,514.08,514.08,514.08,1028
19-Sep-25,510.64,510.64,510.64,510.64,510
17-Sep-25,512.20,512.20,512.20,512.20,512
16-Sep-25,514.80,518.34,514.80,518.34,195112
15-Sep-25,529.20,529.20,523.11,523.11,1052
12-Sep-25,529.20,529.20,529.20,529.20,2116
11-Sep-25,532.12,532.12,532.12,532.12,532
10-Sep-25,530.82,530.82,530.82,530.82,1061
09-Sep-25,530.82,530.82,530.82,530.82,1061
08-Sep-25,534.60,534.60,532.44,532.44,1599
05-Sep-25,539.09,539.09,533.52,533.52,367719
03-Sep-25,537.23,537.23,537.23,537.23,91329
28-Aug-25,530.42,530.42,527.78,528.66,117089
27-Aug-25,530.42,530.42,526.46,526.46,169528
26-Aug-25,523.82,523.82,523.82,523.82,10476
25-Aug-25,537.68,537.68,527.78,527.78,3176
22-Aug-25,539.66,539.88,539.66,539.88,1619
19-Aug-25,530.00,539.01,530.00,539.01,10232
18-Aug-25,532.65,533.50,530.00,530.00,16311978
15-Aug-25,526.88,531.59,526.88,531.59,18450
13-Aug-25,530.40,530.40,530.40,530.40,530
12-Aug-25,518.63,520.71,515.10,520.71,162503
08-Aug-25,512.51,512.51,501.84,501.84,85843
07-Aug-25,512.51,512.51,512.51,512.51,512
06-Aug-25,532.48,533.52,526.00,526.76,48540
05-Aug-25,551.00,551.00,516.54,517.00,369407
04-Aug-25,637.16,650.88,637.16,650.88,2589
01-Aug-25,644.01,644.01,644.01,644.01,1288
31-Jul-25,653.68,653.68,651.12,651.12,1304
30-Jul-25,660.40,663.00,652.64,652.64,20469
29-Jul-25,652.80,652.80,652.80,652.80,652
28-Jul-25,652.00,652.00,648.86,648.86,18898
25-Jul-25,652.02,652.02,652.02,652.02,1956
23-Jul-25,660.07,660.07,660.07,660.07,1320
22-Jul-25,640.05,651.52,640.05,651.52,6423
21-Jul-25,640.05,640.05,640.05,640.05,1280
18-Jul-25,640.00,640.00,640.00,640.00,640
15-Jul-25,646.81,646.81,646.81,646.81,646
14-Jul-25,659.00,662.33,658.76,662.33,123203
11-Jul-25,655.49,655.49,655.49,655.49,4588
10-Jul-25,660.70,669.01,660.70,669.01,2667
09-Jul-25,650.89,650.89,650.89,650.89,6508
08-Jul-25,633.15,633.15,633.15,633.15,1266
07-Jul-25,627.44,627.44,627.44,627.44,1254
02-Jul-25,617.78,620.62,617.78,620.62,1238
01-Jul-25,624.44,624.44,617.04,617.04,3100
27-Jun-25,607.60,609.39,607.60,609.39,30989
26-Jun-25,609.29,609.29,609.29,609.29,1218
25-Jun-25,619.92,619.92,619.64,619.64,6818
24-Jun-25,609.83,619.76,609.83,619.76,20773
23-Jun-25,606.76,606.76,606.76,606.76,9708
20-Jun-25,612.00,612.00,606.44,606.44,18917
18-Jun-25,617.40,617.40,617.40,617.40,617
17-Jun-25,607.13,607.13,607.13,607.13,607
16-Jun-25,620.12,621.14,620.12,621.14,2481
13-Jun-25,631.80,631.80,631.80,631.80,631
12-Jun-25,632.44,635.10,632.44,635.10,128801
11-Jun-25,630.91,630.91,629.38,629.38,1260
10-Jun-25,622.50,629.92,622.50,629.92,3750
09-Jun-25,622.53,622.53,622.53,622.53,622
06-Jun-25,627.69,627.69,627.69,627.69,627
05-Jun-25,624.64,624.64,624.64,624.64,1249
03-Jun-25,638.26,638.26,633.47,633.47,9559
02-Jun-25,632.67,632.67,632.67,632.67,632
30-May-25,633.15,633.15,633.15,633.15,2532
29-May-25,633.95,633.95,633.95,633.95,1267
28-May-25,633.73,637.56,632.52,632.52,14649
27-May-25,626.68,626.68,626.68,626.68,626
23-May-25,617.77,617.77,614.08,614.08,40766
22-May-25,609.07,609.07,609.07,609.07,609
21-May-25,617.38,617.38,617.38,617.38,2469
20-May-25,631.00,631.00,631.00,631.00,631
19-May-25,619.59,619.59,619.59,619.59,1239
16-May-25,618.70,618.70,616.90,616.90,2473
15-May-25,606.18,615.37,606.18,615.37,7338
14-May-25,601.80,601.80,589.50,590.64,67921
13-May-25,613.32,615.38,610.59,610.59,17785
12-May-25,619.26,626.59,619.26,626.59,4378
09-May-25,609.36,609.36,609.36,609.36,609
08-May-25,603.47,609.91,603.47,609.91,121913
07-May-25,626.12,626.12,623.08,623.08,3122
06-May-25,630.00,630.87,621.00,630.87,63391
05-May-25,701.31,715.36,701.31,712.38,55752
02-May-25,713.70,713.70,703.99,703.99,4980
30-Apr-25,709.51,716.55,709.51,716.55,569077
29-Apr-25,707.85,707.85,707.85,707.85,1415
28-Apr-25,697.99,697.99,697.99,697.99,697
25-Apr-25,699.84,700.22,697.51,697.51,6995
24-Apr-25,695.47,695.71,695.47,695.71,2782
23-Apr-25,701.28,701.28,701.28,701.28,1402
22-Apr-25,707.77,707.77,700.11,700.11,17671
17-Apr-25,711.41,711.41,711.41,711.41,2134
16-Apr-25,717.59,717.59,717.59,717.59,717
15-Apr-25,735.14,735.14,735.14,735.14,2205
14-Apr-25,725.55,725.55,725.55,725.55,14511
11-Apr-25,706.10,706.10,706.10,706.10,706
10-Apr-25,694.59,696.08,694.59,696.08,6948
09-Apr-25,704.59,704.59,704.59,704.59,3522
08-Apr-25,706.16,706.16,706.16,706.16,2118
07-Apr-25,691.38,703.34,691.38,703.34,6258
04-Apr-25,695.12,695.12,695.12,695.12,33383
03-Apr-25,686.46,686.46,686.46,686.46,2745
02-Apr-25,685.25,685.25,685.25,685.25,102787
31-Mar-25,682.00,692.30,682.00,692.30,24562
28-Mar-25,712.80,712.80,712.80,712.80,712
27-Mar-25,721.57,721.57,721.57,721.57,2886
26-Mar-25,715.83,715.83,715.83,715.83,20043
25-Mar-25,721.00,722.66,721.00,722.66,73545
24-Mar-25,735.49,735.49,735.49,735.49,2206
21-Mar-25,719.53,719.53,719.20,719.20,76268
20-Mar-25,721.07,721.07,721.07,721.07,2884
19-Mar-25,724.52,724.52,720.10,720.10,2893
18-Mar-25,730.00,730.62,728.14,728.14,222104
17-Mar-25,721.13,728.48,721.13,728.48,6548
14-Mar-25,731.50,731.55,717.49,721.13,265764

*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: VRTX34