Cotação atual, histórico e gráfico do papel: VSEC11

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 VSEC11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/07/2023	-93,98%	-3,28	0,21	0,21	0,21	0,21	0	1
14/04/2023	19,93%	0,58	3,49	3,49	3,49	3,49	3	1
12/04/2023	10,23%	0,27	2,91	2,91	2,91	2,91	2	1
30/03/2023	100,00%	1,32	2,64	2,64	2,64	2,64	5	2
28/03/2023	164,00%	0,82	1,32	1,32	1,32	1,32	3	3
23/03/2023	66,67%	0,20	0,50	0,50	0,50	0,50	1	1
17/03/2023	-99,32%	-43,70	0,30	0,30	0,30	0,30	0	1
14/02/2023	0,00%	0,00	44,00	44,00	44,00	44,00	7K	1
06/02/2023	-4,86%	-2,25	44,00	44,00	44,00	44,00	7K	3
12/12/2022	0,00%	0,00	46,25	40,19	40,19	46,25	4K	4
21/11/2022	0,00%	0,00	46,25	46,25	46,25	46,25	1K	1

18/11/2022	-7,52%	-3,76	46,25	46,25	46,25	46,25	92	1
16/09/2022	0,02%	0,01	50,01	50,01	50,01	50,01	500	1
01/09/2022	-14,82%	-8,70	50,00	50,48	42,00	50,48	22K	9
12/08/2022	0,00%	0,00	58,70	58,70	58,70	58,70	1K	1
09/08/2022	-6,69%	-4,21	58,70	58,70	58,70	58,70	3K	1
08/08/2022	-0,16%	-0,10	62,91	62,91	62,91	62,91	62	1
04/08/2022	-1,56%	-1,00	63,01	62,01	62,01	63,01	1K	4
01/08/2022	-1,52%	-0,99	64,01	64,01	64,01	64,01	640	1
29/07/2022	-5,80%	-4,00	65,00	65,00	65,00	65,00	2K	3
18/07/2022	-1,43%	-1,00	69,00	69,80	69,00	69,80	8K	2
30/06/2022	0,00%	0,00	70,00	70,00	70,00	70,00	140	1
28/06/2022	2,94%	2,00	70,00	68,00	68,00	70,00	3K	2
13/06/2022	-2,86%	-2,00	68,00	68,00	68,00	68,00	1K	1
10/06/2022	0,00%	0,00	70,00	70,00	70,00	70,00	2K	1
06/06/2022	0,34%	0,24	70,00	70,00	70,00	70,00	15K	2
30/05/2022	-9,99%	-7,74	69,76	69,76	69,76	69,76	2K	2
27/05/2022	0,00%	0,00	77,50	77,50	77,50	77,50	2K	1
19/05/2022	0,00%	0,00	77,50	77,50	77,50	77,50	2K	1
12/05/2022	0,00%	0,00	77,50	77,50	77,50	77,50	2K	1
09/05/2022	0,00%	0,00	77,50	77,50	77,50	77,50	2K	1
06/05/2022	0,00%	0,00	77,50	77,50	77,50	77,50	775	3
05/05/2022	8,67%	6,18	77,50	70,89	70,89	77,50	2K	3
28/04/2022	-0,24%	-0,17	71,32	71,32	71,32	71,32	71	1
26/04/2022	-0,71%	-0,51	71,49	71,49	71,49	71,49	71	1
05/04/2022	-8,86%	-7,00	72,00	72,00	72,00	72,00	72	1
23/03/2022	0,00%	0,00	79,00	79,00	79,00	79,00	316	1
22/03/2022	0,00%	0,00	79,00	79,00	79,00	79,00	158	1
04/03/2022	-11,24%	-10,00	79,00	79,00	79,00	79,00	7K	2
17/02/2022	2,65%	2,30	89,00	89,00	89,00	89,00	89	1
09/02/2022	0,00%	0,00	86,70	86,70	86,70	86,70	86	1
08/02/2022	0,00%	0,00	86,70	86,70	86,70	86,70	1K	1
07/02/2022	0,00%	0,00	86,70	86,70	86,70	86,70	5K	1
04/02/2022	-2,53%	-2,25	86,70	86,70	86,70	86,70	3K	3
28/01/2022	19,40%	14,45	88,95	76,05	76,05	88,95	902	7
26/01/2022	-17,22%	-15,50	74,50	85,50	74,50	85,50	398	5
25/01/2022	-9,82%	-9,80	90,00	89,99	89,99	90,00	809	2
13/01/2022	10,90%	9,81	99,80	99,80	99,80	99,80	99	1
12/01/2022	38,45%	24,99	89,99	77,00	77,00	89,99	876	7
10/01/2022	0,76%	0,49	65,00	65,00	65,00	65,00	65	1
07/01/2022	-22,18%	-18,39	64,51	70,00	64,51	70,00	201	3
06/01/2022	4,59%	3,64	82,90	79,26	79,26	82,95	825	5
05/01/2022	8,43%	6,16	79,26	76,76	74,00	79,26	1K	6
04/01/2022	-10,86%	-8,91	73,10	80,37	73,02	80,37	764	8
03/01/2022	36,41%	21,89	82,01	58,92	54,85	82,01	825	5
30/12/2021	-0,07%	-0,04	60,12	60,12	60,12	60,12	60	1
22/12/2021	-1,78%	-1,09	60,16	60,16	60,16	60,16	60	1
21/12/2021	-7,84%	-5,21	61,25	63,14	61,25	63,14	124	2
20/12/2021	-0,05%	-0,03	66,46	69,00	66,46	69,00	273	3
17/12/2021	-5,01%	-3,51	66,49	66,49	66,49	66,49	66	1
16/12/2021	16,47%	9,90	70,00	70,00	70,00	70,00	70	1
10/12/2021	0,15%	0,09	60,10	60,10	60,10	60,10	60	1
08/12/2021	1,63%	0,96	60,01	60,01	60,00	60,01	240	4
06/12/2021	5,03%	2,83	59,05	67,47	59,05	77,66	724	6
02/12/2021	-38,86%	-35,73	56,22	90,95	55,86	90,95	1K	11
01/12/2021	33,09%	22,86	91,95	105,18	91,95	105,18	4K	14
29/11/2021	-6,90%	-5,12	69,09	70,50	69,09	70,50	139	2
25/11/2021	0,00%	0,00	74,21	74,21	74,21	74,21	74	1
24/11/2021	0,00%	0,00	74,21	74,21	74,21	74,21	74	1
18/11/2021	0,00%	0,00	74,21	74,21	74,21	74,21	222	2
16/11/2021	0,00%	0,00	74,21	74,21	74,21	74,21	148	2
11/11/2021	-12,27%	-10,38	74,21	81,21	74,15	81,21	828	7
10/11/2021	0,82%	0,69	84,59	83,91	79,00	99,98	9K	19
09/11/2021	25,21%	16,89	83,90	89,99	83,81	90,00	5K	23
08/11/2021	-0,03%	-0,02	67,01	67,01	67,01	67,01	67	1
04/11/2021	0,03%	0,02	67,03	67,03	67,03	67,03	67	1
03/11/2021	2,59%	1,69	67,01	65,34	65,34	67,01	132	2
01/11/2021	-10,55%	-7,70	65,32	70,11	65,30	70,11	529	4
29/10/2021	-7,52%	-5,94	73,02	75,81	73,02	75,81	222	3
27/10/2021	0,00%	0,00	78,96	78,96	78,96	78,96	236	2
26/10/2021	0,60%	0,47	78,96	94,00	78,96	94,00	7K	9
19/10/2021	-6,59%	-5,54	78,49	80,67	78,49	81,76	322	3
18/10/2021	-2,74%	-2,37	84,03	86,40	84,03	89,99	10K	8
15/10/2021	6,27%	5,10	86,40	89,50	85,92	89,99	981	8
14/10/2021	-8,66%	-7,71	81,30	85,45	81,30	90,00	2K	9
13/10/2021	41,29%	26,01	89,01	63,06	63,06	89,01	684	3
11/10/2021	-29,99%	-26,99	63,00	63,00	63,00	63,00	504	4
08/10/2021	1,88%	1,66	89,99	88,33	88,10	89,99	4K	6
07/10/2021	2,03%	1,76	88,33	95,00	88,33	95,00	2K	8
06/10/2021	0,21%	0,18	86,57	92,00	86,40	92,00	8K	11
05/10/2021	1,50%	1,28	86,39	89,98	86,39	95,00	57K	14
01/10/2021	2,59%	2,15	85,11	89,99	82,95	89,99	679	6
29/09/2021	-0,77%	-0,64	82,96	81,11	81,11	90,00	786	7
28/09/2021	-0,71%	-0,60	83,60	83,60	83,60	90,00	2K	6
27/09/2021	-2,56%	-2,21	84,20	94,99	84,01	94,99	23K	59
24/09/2021	1,12%	0,96	86,41	83,59	83,59	94,99	6K	12
22/09/2021	-5,06%	-4,55	85,45	92,00	85,45	92,00	4K	8
21/09/2021	11,06%	8,96	90,00	90,77	89,10	90,77	7K	11
20/09/2021	1,17%	0,94	81,04	93,99	81,04	93,99	2K	7
14/09/2021	0,06%	0,05	80,10	80,11	80,10	80,11	2K	2
06/09/2021	-9,29%	-8,20	80,05	87,63	80,05	98,95	8K	9
02/09/2021	-1,94%	-1,75	88,25	88,00	88,00	89,20	2K	4
01/09/2021	19,13%	14,45	90,00	82,15	82,15	95,00	4K	6
31/08/2021	33,01%	18,75	75,55	55,67	55,67	75,55	398	6
30/08/2021	8,05%	4,23	56,80	62,87	56,80	62,87	479	7
27/08/2021	0,02%	0,01	52,57	52,57	52,57	52,57	105	1
23/08/2021	2,48%	1,27	52,56	60,00	52,56	60,00	284	5
20/08/2021	-2,02%	-1,06	51,29	51,29	51,29	51,29	51	1
19/08/2021	2,49%	1,27	52,35	61,00	52,35	61,00	3K	8
17/08/2021	-9,22%	-5,19	51,08	51,08	51,08	51,08	510	5
16/08/2021	-5,89%	-3,52	56,27	59,80	56,27	59,80	3K	6
13/08/2021	-2,00%	-1,22	59,79	61,00	59,79	61,00	669	3
12/08/2021	-0,02%	-0,01	61,01	61,03	61,01	61,03	3K	5
11/08/2021	-1,21%	-0,75	61,02	61,01	61,01	61,02	122	2
09/08/2021	-1,95%	-1,23	61,77	61,77	61,77	61,77	61	1
06/08/2021	-9,03%	-6,25	63,00	63,00	63,00	63,00	313	3
02/08/2021	-4,01%	-2,89	69,25	69,25	69,25	69,25	69	1
28/07/2021	-6,13%	-4,71	72,14	72,14	72,14	72,14	72	1
27/07/2021	-1,99%	-1,56	76,85	76,85	76,85	76,85	76	1
26/07/2021	-1,99%	-1,59	78,41	78,41	78,41	78,41	78	1
21/07/2021	0,00%	0,00	80,00	80,00	80,00	80,00	400	1
20/07/2021	-2,46%	-2,02	80,00	80,07	80,00	80,08	480	5
19/07/2021	-1,63%	-1,36	82,02	83,38	82,02	83,38	332	3
16/07/2021	-4,16%	-3,62	83,38	83,38	83,38	83,38	83	1
15/07/2021	4,34%	3,62	87,00	86,99	86,99	87,00	4K	3
13/07/2021	-1,96%	-1,67	83,38	83,38	83,38	83,38	83	1
06/07/2021	0,00%	0,00	85,05	85,07	85,05	85,09	4K	6
05/07/2021	-14,09%	-13,95	85,05	99,00	80,15	102,00	38K	19
02/07/2021	-5,71%	-5,99	99,00	99,00	99,00	99,00	198	2
01/07/2021	-9,49%	-11,01	104,99	104,99	104,99	104,99	104	1
30/06/2021	30,23%	26,93	116,00	101,93	100,98	116,00	5K	9
29/06/2021	6,29%	5,27	89,07	91,99	89,07	91,99	181	2
25/06/2021	-4,78%	-4,21	83,80	86,34	83,80	86,34	255	3
23/06/2021	-	-	88,01	88,01	88,01	88,01	435	3

Date,Open,High,Low,Close,Volume
19-Jul-23,0.21,0.21,0.21,0.21,0
14-Apr-23,3.49,3.49,3.49,3.49,3
12-Apr-23,2.91,2.91,2.91,2.91,2
30-Mar-23,2.64,2.64,2.64,2.64,5
28-Mar-23,1.32,1.32,1.32,1.32,3
23-Mar-23,0.50,0.50,0.50,0.50,1
17-Mar-23,0.30,0.30,0.30,0.30,0
14-Feb-23,44.00,44.00,44.00,44.00,7084
06-Feb-23,44.00,44.00,44.00,44.00,6996
12-Dec-22,40.19,46.25,40.19,46.25,3876
21-Nov-22,46.25,46.25,46.25,46.25,1156
18-Nov-22,46.25,46.25,46.25,46.25,92
16-Sep-22,50.01,50.01,50.01,50.01,500
01-Sep-22,50.48,50.48,42.00,50.00,21536
12-Aug-22,58.70,58.70,58.70,58.70,1467
09-Aug-22,58.70,58.70,58.70,58.70,2935
08-Aug-22,62.91,62.91,62.91,62.91,62
04-Aug-22,62.01,63.01,62.01,63.01,1312
01-Aug-22,64.01,64.01,64.01,64.01,640
29-Jul-22,65.00,65.00,65.00,65.00,2080
18-Jul-22,69.80,69.80,69.00,69.00,8360
30-Jun-22,70.00,70.00,70.00,70.00,140
28-Jun-22,68.00,70.00,68.00,70.00,3470
13-Jun-22,68.00,68.00,68.00,68.00,1360
10-Jun-22,70.00,70.00,70.00,70.00,2100
06-Jun-22,70.00,70.00,70.00,70.00,15190
30-May-22,69.76,69.76,69.76,69.76,2053
27-May-22,77.50,77.50,77.50,77.50,2325
19-May-22,77.50,77.50,77.50,77.50,2325
12-May-22,77.50,77.50,77.50,77.50,2247
09-May-22,77.50,77.50,77.50,77.50,2170
06-May-22,77.50,77.50,77.50,77.50,775
05-May-22,70.89,77.50,70.89,77.50,1554
28-Apr-22,71.32,71.32,71.32,71.32,71
26-Apr-22,71.49,71.49,71.49,71.49,71
05-Apr-22,72.00,72.00,72.00,72.00,72
23-Mar-22,79.00,79.00,79.00,79.00,316
22-Mar-22,79.00,79.00,79.00,79.00,158
04-Mar-22,79.00,79.00,79.00,79.00,6873
17-Feb-22,89.00,89.00,89.00,89.00,89
09-Feb-22,86.70,86.70,86.70,86.70,86
08-Feb-22,86.70,86.70,86.70,86.70,1040
07-Feb-22,86.70,86.70,86.70,86.70,4508
04-Feb-22,86.70,86.70,86.70,86.70,2861
28-Jan-22,76.05,88.95,76.05,88.95,902
26-Jan-22,85.50,85.50,74.50,74.50,398
25-Jan-22,89.99,90.00,89.99,90.00,809
13-Jan-22,99.80,99.80,99.80,99.80,99
12-Jan-22,77.00,89.99,77.00,89.99,876
10-Jan-22,65.00,65.00,65.00,65.00,65
07-Jan-22,70.00,70.00,64.51,64.51,201
06-Jan-22,79.26,82.95,79.26,82.90,825
05-Jan-22,76.76,79.26,74.00,79.26,1274
04-Jan-22,80.37,80.37,73.02,73.10,764
03-Jan-22,58.92,82.01,54.85,82.01,825
30-Dec-21,60.12,60.12,60.12,60.12,60
22-Dec-21,60.16,60.16,60.16,60.16,60
21-Dec-21,63.14,63.14,61.25,61.25,124
20-Dec-21,69.00,69.00,66.46,66.46,273
17-Dec-21,66.49,66.49,66.49,66.49,66
16-Dec-21,70.00,70.00,70.00,70.00,70
10-Dec-21,60.10,60.10,60.10,60.10,60
08-Dec-21,60.01,60.01,60.00,60.01,240
06-Dec-21,67.47,77.66,59.05,59.05,724
02-Dec-21,90.95,90.95,55.86,56.22,1083
01-Dec-21,105.18,105.18,91.95,91.95,3515
29-Nov-21,70.50,70.50,69.09,69.09,139
25-Nov-21,74.21,74.21,74.21,74.21,74
24-Nov-21,74.21,74.21,74.21,74.21,74
18-Nov-21,74.21,74.21,74.21,74.21,222
16-Nov-21,74.21,74.21,74.21,74.21,148
11-Nov-21,81.21,81.21,74.15,74.21,828
10-Nov-21,83.91,99.98,79.00,84.59,8617
09-Nov-21,89.99,90.00,83.81,83.90,4730
08-Nov-21,67.01,67.01,67.01,67.01,67
04-Nov-21,67.03,67.03,67.03,67.03,67
03-Nov-21,65.34,67.01,65.34,67.01,132
01-Nov-21,70.11,70.11,65.30,65.32,529
29-Oct-21,75.81,75.81,73.02,73.02,222
27-Oct-21,78.96,78.96,78.96,78.96,236
26-Oct-21,94.00,94.00,78.96,78.96,7337
19-Oct-21,80.67,81.76,78.49,78.49,322
18-Oct-21,86.40,89.99,84.03,84.03,9826
15-Oct-21,89.50,89.99,85.92,86.40,981
14-Oct-21,85.45,90.00,81.30,81.30,2313
13-Oct-21,63.06,89.01,63.06,89.01,684
11-Oct-21,63.00,63.00,63.00,63.00,504
08-Oct-21,88.33,89.99,88.10,89.99,3727
07-Oct-21,95.00,95.00,88.33,88.33,2260
06-Oct-21,92.00,92.00,86.40,86.57,8064
05-Oct-21,89.98,95.00,86.39,86.39,57242
01-Oct-21,89.99,89.99,82.95,85.11,679
29-Sep-21,81.11,90.00,81.11,82.96,786
28-Sep-21,83.60,90.00,83.60,83.60,2320
27-Sep-21,94.99,94.99,84.01,84.20,23238
24-Sep-21,83.59,94.99,83.59,86.41,5639
22-Sep-21,92.00,92.00,85.45,85.45,4079
21-Sep-21,90.77,90.77,89.10,90.00,7318
20-Sep-21,93.99,93.99,81.04,81.04,1750
14-Sep-21,80.11,80.11,80.10,80.10,2403
06-Sep-21,87.63,98.95,80.05,80.05,7995
02-Sep-21,88.00,89.20,88.00,88.25,2038
01-Sep-21,82.15,95.00,82.15,90.00,3647
31-Aug-21,55.67,75.55,55.67,75.55,398
30-Aug-21,62.87,62.87,56.80,56.80,479
27-Aug-21,52.57,52.57,52.57,52.57,105
23-Aug-21,60.00,60.00,52.56,52.56,284
20-Aug-21,51.29,51.29,51.29,51.29,51
19-Aug-21,61.00,61.00,52.35,52.35,3392
17-Aug-21,51.08,51.08,51.08,51.08,510
16-Aug-21,59.80,59.80,56.27,56.27,2625
13-Aug-21,61.00,61.00,59.79,59.79,669
12-Aug-21,61.03,61.03,61.01,61.01,3416
11-Aug-21,61.01,61.02,61.01,61.02,122
09-Aug-21,61.77,61.77,61.77,61.77,61
06-Aug-21,63.00,63.00,63.00,63.00,313
02-Aug-21,69.25,69.25,69.25,69.25,69
28-Jul-21,72.14,72.14,72.14,72.14,72
27-Jul-21,76.85,76.85,76.85,76.85,76
26-Jul-21,78.41,78.41,78.41,78.41,78
21-Jul-21,80.00,80.00,80.00,80.00,400
20-Jul-21,80.07,80.08,80.00,80.00,480
19-Jul-21,83.38,83.38,82.02,82.02,332
16-Jul-21,83.38,83.38,83.38,83.38,83
15-Jul-21,86.99,87.00,86.99,87.00,4262
13-Jul-21,83.38,83.38,83.38,83.38,83
06-Jul-21,85.07,85.09,85.05,85.05,3912
05-Jul-21,99.00,102.00,80.15,85.05,38491
02-Jul-21,99.00,99.00,99.00,99.00,198
01-Jul-21,104.99,104.99,104.99,104.99,104
30-Jun-21,101.93,116.00,100.98,116.00,5302
29-Jun-21,91.99,91.99,89.07,89.07,181
25-Jun-21,86.34,86.34,83.80,83.80,255
23-Jun-21,88.01,88.01,88.01,88.01,435

*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: VSEC11