Cotação atual, histórico e gráfico do papel: VSHO11

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 VSHO11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
28/08/2025	-1,34%	-0,99	73,01	73,70	73,00	74,40	35K	28
27/08/2025	0,00%	0,00	74,00	74,09	73,36	74,10	6K	20
26/08/2025	0,68%	0,50	74,00	72,51	72,51	74,99	34K	38
25/08/2025	0,00%	0,00	73,50	72,10	72,10	73,50	50K	53
22/08/2025	0,68%	0,50	73,50	73,00	72,99	73,50	2K	5
21/08/2025	0,00%	0,00	73,00	72,08	72,08	73,00	37K	36
20/08/2025	0,00%	0,00	73,00	73,00	72,40	73,00	15K	16

19/08/2025	0,72%	0,52	73,00	71,75	71,75	73,00	22K	26
18/08/2025	0,95%	0,68	72,48	71,80	71,75	72,76	10K	22
15/08/2025	0,07%	0,05	71,80	71,75	71,75	72,76	24K	46
14/08/2025	-0,19%	-0,14	71,75	71,88	71,50	72,76	43K	28
13/08/2025	0,22%	0,16	71,89	71,06	71,06	72,20	156K	126
12/08/2025	-0,65%	-0,47	71,73	72,20	71,20	72,20	3K	12
11/08/2025	1,66%	1,18	72,20	71,02	71,00	72,20	101K	68
08/08/2025	-0,34%	-0,24	71,02	71,26	71,00	71,92	41K	86
07/08/2025	-0,92%	-0,66	71,26	71,90	71,00	71,92	18K	23
06/08/2025	0,38%	0,27	71,92	71,65	71,00	71,92	33K	49
05/08/2025	-0,07%	-0,05	71,65	71,70	69,05	71,86	44K	53
04/08/2025	0,28%	0,20	71,70	71,95	69,55	71,95	68K	32
01/08/2025	-1,35%	-0,98	71,50	72,46	69,01	72,46	80K	64
31/07/2025	0,14%	0,10	72,48	72,37	71,50	73,32	71K	57
30/07/2025	-0,37%	-0,27	72,38	71,50	71,50	72,49	6K	21
29/07/2025	0,96%	0,69	72,65	72,48	71,65	72,69	5K	15
28/07/2025	-0,96%	-0,70	71,96	72,66	71,63	72,69	15K	34
25/07/2025	0,03%	0,02	72,66	72,65	72,07	72,66	20K	16
24/07/2025	0,30%	0,22	72,64	71,56	71,56	72,64	1K	5
23/07/2025	0,60%	0,43	72,42	71,99	71,70	72,42	4K	9
22/07/2025	-0,62%	-0,45	71,99	72,64	70,39	72,64	23K	31
21/07/2025	0,71%	0,51	72,44	71,94	71,92	72,49	1K	8
18/07/2025	-0,70%	-0,51	71,93	72,44	71,93	72,81	17K	29
17/07/2025	-0,90%	-0,66	72,44	73,10	72,11	74,55	50K	65
16/07/2025	0,00%	0,00	73,10	73,09	72,43	73,73	9K	17
15/07/2025	0,15%	0,11	73,10	73,15	71,89	73,15	13K	38
14/07/2025	1,37%	0,99	72,99	71,90	71,90	73,15	13K	29
11/07/2025	0,14%	0,10	72,00	71,88	71,88	73,00	19K	17
10/07/2025	-0,55%	-0,40	71,90	72,29	70,01	72,29	42K	82
09/07/2025	-0,18%	-0,13	72,30	72,43	71,80	73,60	33K	31
08/07/2025	-0,07%	-0,05	72,43	72,49	72,43	73,10	40K	34
07/07/2025	0,65%	0,47	72,48	71,60	71,60	72,50	6K	21
04/07/2025	1,07%	0,76	72,01	71,60	70,31	72,50	17K	22
03/07/2025	-1,03%	-0,74	71,25	72,69	71,03	72,69	25K	44
02/07/2025	-0,43%	-0,31	71,99	72,30	70,79	72,69	14K	29
01/07/2025	3,33%	2,33	72,30	72,49	66,89	72,49	10K	35
27/06/2025	1,10%	0,76	69,97	70,33	69,53	70,33	8K	21
26/06/2025	-1,17%	-0,82	69,21	70,03	68,91	70,07	65K	293
25/06/2025	-1,00%	-0,71	70,03	70,74	70,03	71,00	5K	15
24/06/2025	-0,37%	-0,26	70,74	70,00	70,00	72,38	8K	20
23/06/2025	-1,11%	-0,80	71,00	71,83	71,00	71,83	10K	16
20/06/2025	-0,97%	-0,70	71,80	71,65	71,00	72,48	90K	50
18/06/2025	0,15%	0,11	72,50	72,39	72,23	72,50	14K	22
17/06/2025	0,51%	0,37	72,39	72,00	71,01	72,39	17K	31
16/06/2025	-0,39%	-0,28	72,02	72,49	70,52	72,49	23K	48
13/06/2025	1,60%	1,14	72,30	71,15	71,15	72,75	11K	16
12/06/2025	-0,67%	-0,48	71,16	71,64	69,57	71,85	6K	18
11/06/2025	-0,29%	-0,21	71,64	71,82	71,00	71,85	9K	23
10/06/2025	1,20%	0,85	71,85	70,82	70,82	71,86	6K	21
09/06/2025	-1,22%	-0,88	71,00	71,90	69,50	71,90	15K	30
06/06/2025	-0,07%	-0,05	71,88	71,93	71,12	71,94	27K	22
05/06/2025	0,67%	0,48	71,93	71,50	70,90	71,93	28K	21
04/06/2025	1,06%	0,75	71,45	70,68	70,68	71,45	3K	10
03/06/2025	0,84%	0,59	70,70	70,11	70,11	71,50	5K	19
02/06/2025	-0,03%	-0,02	70,11	70,94	70,11	73,00	11K	29
30/05/2025	-1,03%	-0,73	70,13	70,87	70,02	71,99	103K	439
29/05/2025	0,10%	0,07	70,86	70,99	70,52	70,99	6K	13
28/05/2025	-0,28%	-0,20	70,79	70,99	70,62	70,99	14K	27
27/05/2025	0,40%	0,28	70,99	70,71	70,65	70,99	10K	21
26/05/2025	-0,13%	-0,09	70,71	70,99	70,61	70,99	3K	16
23/05/2025	0,06%	0,04	70,80	70,75	70,50	70,99	4K	18
22/05/2025	-0,10%	-0,07	70,76	70,70	70,49	70,81	23K	46
21/05/2025	-0,18%	-0,13	70,83	70,98	70,49	70,98	30K	63
20/05/2025	0,20%	0,14	70,96	70,97	70,50	70,98	15K	21
19/05/2025	-0,23%	-0,16	70,82	70,50	70,49	70,94	14K	29
16/05/2025	0,00%	0,00	70,98	70,49	70,49	70,98	7K	17
15/05/2025	0,65%	0,46	70,98	70,90	70,49	70,98	26K	39
14/05/2025	0,04%	0,03	70,52	70,49	70,49	70,98	6K	16
13/05/2025	-0,48%	-0,34	70,49	70,49	69,20	70,79	26K	91
12/05/2025	0,40%	0,28	70,83	69,70	69,70	70,83	55K	30
09/05/2025	-0,03%	-0,02	70,55	70,88	69,28	70,99	22K	48
08/05/2025	0,50%	0,35	70,57	69,51	69,50	70,99	32K	21
07/05/2025	0,33%	0,23	70,22	70,00	69,51	70,28	26K	22
06/05/2025	0,00%	0,00	69,99	68,59	68,59	70,20	19K	27
05/05/2025	-0,01%	-0,01	69,99	70,70	69,51	70,71	44K	43
02/05/2025	-1,39%	-0,99	70,00	69,58	68,00	73,00	29K	40
30/04/2025	-0,10%	-0,07	70,99	71,78	70,00	72,61	36K	64
29/04/2025	0,08%	0,06	71,06	70,75	69,50	71,80	18K	45
28/04/2025	1,15%	0,81	71,00	70,35	68,27	71,00	40K	66
25/04/2025	0,13%	0,09	70,19	70,34	68,32	70,34	8K	26
24/04/2025	1,73%	1,19	70,10	70,33	68,72	70,33	4K	15
23/04/2025	-0,58%	-0,40	68,91	69,43	68,27	69,43	15K	25
22/04/2025	0,45%	0,31	69,31	68,27	68,27	69,43	13K	20
17/04/2025	0,42%	0,29	69,00	68,29	68,27	69,00	50K	17
16/04/2025	0,63%	0,43	68,71	68,90	68,27	68,90	10K	17
15/04/2025	0,01%	0,01	68,28	68,27	68,27	69,00	19K	30
14/04/2025	-0,04%	-0,03	68,27	67,50	67,50	68,76	6K	19
11/04/2025	0,04%	0,03	68,30	68,27	68,00	68,77	8K	18
10/04/2025	0,28%	0,19	68,27	68,07	68,00	68,71	319K	71
09/04/2025	-0,13%	-0,09	68,08	68,00	68,00	68,77	13K	23
08/04/2025	-0,50%	-0,34	68,17	68,01	68,00	68,55	46K	35
07/04/2025	-1,57%	-1,09	68,51	69,60	67,30	69,60	68K	33
04/04/2025	-0,83%	-0,58	69,60	70,28	69,60	70,33	73K	21
03/04/2025	0,06%	0,04	70,18	70,41	69,73	70,41	15K	31
02/04/2025	-0,27%	-0,19	70,14	70,32	69,82	70,32	2K	14
01/04/2025	-0,94%	-0,67	70,33	69,58	69,58	70,40	67K	30
31/03/2025	-0,53%	-0,38	71,00	71,40	69,40	71,40	82K	72
28/03/2025	3,28%	2,27	71,38	69,14	69,14	71,90	54K	46
27/03/2025	0,60%	0,41	69,11	69,42	67,21	69,42	31K	38
26/03/2025	1,70%	1,15	68,70	69,49	66,55	69,49	57K	46
25/03/2025	0,45%	0,30	67,55	67,00	66,52	69,01	89K	64
24/03/2025	-0,37%	-0,25	67,25	68,18	66,88	68,20	18K	36
21/03/2025	-0,72%	-0,49	67,50	67,98	67,02	67,99	43K	33
20/03/2025	0,44%	0,30	67,99	67,99	66,63	67,99	14K	27
19/03/2025	2,95%	1,94	67,69	66,41	66,41	68,48	5K	15
18/03/2025	0,70%	0,46	65,75	65,79	65,69	65,79	955K	18
17/03/2025	0,45%	0,29	65,29	65,14	64,73	65,50	1M	23
14/03/2025	0,32%	0,21	65,00	64,79	64,39	65,09	6K	26
13/03/2025	0,56%	0,36	64,79	64,59	64,36	64,79	20K	24
12/03/2025	0,81%	0,52	64,43	63,91	63,91	64,60	18K	26
11/03/2025	-0,62%	-0,40	63,91	64,79	63,91	64,79	4K	20
10/03/2025	0,02%	0,01	64,31	64,78	63,91	64,78	2M	56
07/03/2025	-0,50%	-0,32	64,30	64,78	63,94	64,78	2K	13
06/03/2025	2,82%	1,77	64,62	62,80	62,80	64,70	10K	28
05/03/2025	-2,68%	-1,73	62,85	64,00	62,63	64,00	10K	23
28/02/2025	2,62%	1,65	64,58	63,40	63,00	64,63	36K	79
27/02/2025	-0,13%	-0,08	62,93	63,01	62,60	63,02	12K	34
26/02/2025	1,38%	0,86	63,01	63,29	62,89	63,29	27K	33
25/02/2025	-0,24%	-0,15	62,15	62,50	62,15	62,50	9K	26
24/02/2025	0,24%	0,15	62,30	62,15	61,00	63,27	196K	101
21/02/2025	0,23%	0,14	62,15	62,98	62,11	63,40	26K	49
20/02/2025	-0,23%	-0,14	62,01	62,01	61,50	62,79	75K	56
19/02/2025	0,00%	0,00	62,15	62,97	62,00	62,97	12K	28
18/02/2025	3,43%	2,06	62,15	62,93	62,00	62,93	23K	49
17/02/2025	-5,07%	-3,21	60,09	63,30	58,01	63,95	210K	330
14/02/2025	1,83%	1,14	63,30	62,19	62,19	63,30	13K	37
13/02/2025	-	-	62,16	62,64	62,13	62,66	22K	25

Date,Open,High,Low,Close,Volume
28-Aug-25,73.70,74.40,73.00,73.01,35239
27-Aug-25,74.09,74.10,73.36,74.00,5608
26-Aug-25,72.51,74.99,72.51,74.00,34277
25-Aug-25,72.10,73.50,72.10,73.50,49568
22-Aug-25,73.00,73.50,72.99,73.50,1679
21-Aug-25,72.08,73.00,72.08,73.00,36963
20-Aug-25,73.00,73.00,72.40,73.00,14675
19-Aug-25,71.75,73.00,71.75,73.00,21872
18-Aug-25,71.80,72.76,71.75,72.48,10019
15-Aug-25,71.75,72.76,71.75,71.80,24149
14-Aug-25,71.88,72.76,71.50,71.75,43060
13-Aug-25,71.06,72.20,71.06,71.89,156075
12-Aug-25,72.20,72.20,71.20,71.73,2727
11-Aug-25,71.02,72.20,71.00,72.20,100587
08-Aug-25,71.26,71.92,71.00,71.02,41353
07-Aug-25,71.90,71.92,71.00,71.26,18344
06-Aug-25,71.65,71.92,71.00,71.92,32938
05-Aug-25,71.70,71.86,69.05,71.65,43929
04-Aug-25,71.95,71.95,69.55,71.70,68236
01-Aug-25,72.46,72.46,69.01,71.50,80442
31-Jul-25,72.37,73.32,71.50,72.48,71192
30-Jul-25,71.50,72.49,71.50,72.38,5979
29-Jul-25,72.48,72.69,71.65,72.65,4976
28-Jul-25,72.66,72.69,71.63,71.96,15484
25-Jul-25,72.65,72.66,72.07,72.66,19502
24-Jul-25,71.56,72.64,71.56,72.64,1449
23-Jul-25,71.99,72.42,71.70,72.42,4098
22-Jul-25,72.64,72.64,70.39,71.99,22602
21-Jul-25,71.94,72.49,71.92,72.44,1373
18-Jul-25,72.44,72.81,71.93,71.93,16646
17-Jul-25,73.10,74.55,72.11,72.44,49992
16-Jul-25,73.09,73.73,72.43,73.10,8844
15-Jul-25,73.15,73.15,71.89,73.10,12692
14-Jul-25,71.90,73.15,71.90,72.99,13132
11-Jul-25,71.88,73.00,71.88,72.00,18968
10-Jul-25,72.29,72.29,70.01,71.90,41698
09-Jul-25,72.43,73.60,71.80,72.30,32922
08-Jul-25,72.49,73.10,72.43,72.43,39672
07-Jul-25,71.60,72.50,71.60,72.48,5717
04-Jul-25,71.60,72.50,70.31,72.01,17420
03-Jul-25,72.69,72.69,71.03,71.25,24842
02-Jul-25,72.30,72.69,70.79,71.99,13645
01-Jul-25,72.49,72.49,66.89,72.30,9822
27-Jun-25,70.33,70.33,69.53,69.97,8468
26-Jun-25,70.03,70.07,68.91,69.21,64903
25-Jun-25,70.74,71.00,70.03,70.03,5158
24-Jun-25,70.00,72.38,70.00,70.74,8145
23-Jun-25,71.83,71.83,71.00,71.00,10240
20-Jun-25,71.65,72.48,71.00,71.80,89824
18-Jun-25,72.39,72.50,72.23,72.50,14345
17-Jun-25,72.00,72.39,71.01,72.39,17436
16-Jun-25,72.49,72.49,70.52,72.02,22931
13-Jun-25,71.15,72.75,71.15,72.30,10806
12-Jun-25,71.64,71.85,69.57,71.16,5651
11-Jun-25,71.82,71.85,71.00,71.64,9022
10-Jun-25,70.82,71.86,70.82,71.85,6327
09-Jun-25,71.90,71.90,69.50,71.00,15060
06-Jun-25,71.93,71.94,71.12,71.88,27458
05-Jun-25,71.50,71.93,70.90,71.93,28487
04-Jun-25,70.68,71.45,70.68,71.45,3188
03-Jun-25,70.11,71.50,70.11,70.70,5451
02-Jun-25,70.94,73.00,70.11,70.11,10616
30-May-25,70.87,71.99,70.02,70.13,102943
29-May-25,70.99,70.99,70.52,70.86,5585
28-May-25,70.99,70.99,70.62,70.79,13959
27-May-25,70.71,70.99,70.65,70.99,10269
26-May-25,70.99,70.99,70.61,70.71,2837
23-May-25,70.75,70.99,70.50,70.80,4251
22-May-25,70.70,70.81,70.49,70.76,22515
21-May-25,70.98,70.98,70.49,70.83,29558
20-May-25,70.97,70.98,70.50,70.96,15450
19-May-25,70.50,70.94,70.49,70.82,14458
16-May-25,70.49,70.98,70.49,70.98,7445
15-May-25,70.90,70.98,70.49,70.98,26199
14-May-25,70.49,70.98,70.49,70.52,5875
13-May-25,70.49,70.79,69.20,70.49,25705
12-May-25,69.70,70.83,69.70,70.83,55110
09-May-25,70.88,70.99,69.28,70.55,22127
08-May-25,69.51,70.99,69.50,70.57,31835
07-May-25,70.00,70.28,69.51,70.22,25650
06-May-25,68.59,70.20,68.59,69.99,19441
05-May-25,70.70,70.71,69.51,69.99,44430
02-May-25,69.58,73.00,68.00,70.00,28956
30-Apr-25,71.78,72.61,70.00,70.99,35947
29-Apr-25,70.75,71.80,69.50,71.06,18210
28-Apr-25,70.35,71.00,68.27,71.00,40234
25-Apr-25,70.34,70.34,68.32,70.19,7793
24-Apr-25,70.33,70.33,68.72,70.10,3983
23-Apr-25,69.43,69.43,68.27,68.91,15086
22-Apr-25,68.27,69.43,68.27,69.31,13432
17-Apr-25,68.29,69.00,68.27,69.00,50430
16-Apr-25,68.90,68.90,68.27,68.71,10042
15-Apr-25,68.27,69.00,68.27,68.28,18996
14-Apr-25,67.50,68.76,67.50,68.27,6266
11-Apr-25,68.27,68.77,68.00,68.30,7775
10-Apr-25,68.07,68.71,68.00,68.27,319473
09-Apr-25,68.00,68.77,68.00,68.08,12680
08-Apr-25,68.01,68.55,68.00,68.17,46494
07-Apr-25,69.60,69.60,67.30,68.51,68382
04-Apr-25,70.28,70.33,69.60,69.60,73343
03-Apr-25,70.41,70.41,69.73,70.18,14991
02-Apr-25,70.32,70.32,69.82,70.14,1681
01-Apr-25,69.58,70.40,69.58,70.33,67103
31-Mar-25,71.40,71.40,69.40,71.00,82229
28-Mar-25,69.14,71.90,69.14,71.38,53807
27-Mar-25,69.42,69.42,67.21,69.11,31092
26-Mar-25,69.49,69.49,66.55,68.70,56877
25-Mar-25,67.00,69.01,66.52,67.55,89022
24-Mar-25,68.18,68.20,66.88,67.25,18385
21-Mar-25,67.98,67.99,67.02,67.50,42870
20-Mar-25,67.99,67.99,66.63,67.99,14076
19-Mar-25,66.41,68.48,66.41,67.69,4874
18-Mar-25,65.79,65.79,65.69,65.75,955283
17-Mar-25,65.14,65.50,64.73,65.29,1010157
14-Mar-25,64.79,65.09,64.39,65.00,6230
13-Mar-25,64.59,64.79,64.36,64.79,20012
12-Mar-25,63.91,64.60,63.91,64.43,18385
11-Mar-25,64.79,64.79,63.91,63.91,4047
10-Mar-25,64.78,64.78,63.91,64.31,1839265
07-Mar-25,64.78,64.78,63.94,64.30,2130
06-Mar-25,62.80,64.70,62.80,64.62,10271
05-Mar-25,64.00,64.00,62.63,62.85,10003
28-Feb-25,63.40,64.63,63.00,64.58,36387
27-Feb-25,63.01,63.02,62.60,62.93,12154
26-Feb-25,63.29,63.29,62.89,63.01,27030
25-Feb-25,62.50,62.50,62.15,62.15,9177
24-Feb-25,62.15,63.27,61.00,62.30,195823
21-Feb-25,62.98,63.40,62.11,62.15,25939
20-Feb-25,62.01,62.79,61.50,62.01,75153
19-Feb-25,62.97,62.97,62.00,62.15,11617
18-Feb-25,62.93,62.93,62.00,62.15,23255
17-Feb-25,63.30,63.95,58.01,60.09,209927
14-Feb-25,62.19,63.30,62.19,63.30,13003
13-Feb-25,62.64,62.66,62.13,62.16,21795

*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: VSHO11