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
18/04/2024	-1,94%	-1,55	78,25	79,97	77,83	79,97	84K	100
17/04/2024	-0,19%	-0,15	79,80	79,95	78,91	80,00	140K	141
16/04/2024	-1,02%	-0,82	79,95	80,77	79,71	80,77	106K	113
15/04/2024	-0,55%	-0,45	80,77	81,25	79,99	81,25	126K	146
12/04/2024	-0,64%	-0,52	81,22	81,74	80,85	81,80	62K	82
11/04/2024	0,83%	0,67	81,74	81,62	81,60	81,74	41K	48
10/04/2024	-0,53%	-0,43	81,07	81,50	80,83	81,53	82K	71
09/04/2024	-0,11%	-0,09	81,50	81,60	81,23	81,65	31K	55
08/04/2024	0,41%	0,33	81,59	81,26	81,13	81,64	16K	62
05/04/2024	0,21%	0,17	81,26	81,09	80,71	81,78	150K	76
04/04/2024	0,35%	0,28	81,09	80,81	80,71	81,27	38K	93

03/04/2024	0,32%	0,26	80,81	80,89	80,81	81,49	26K	35
02/04/2024	-0,01%	-0,01	80,55	81,08	80,54	81,99	47K	101
01/04/2024	-2,54%	-2,10	80,56	81,68	80,50	81,68	51K	115
28/03/2024	0,27%	0,22	82,66	82,44	82,44	83,00	59K	88
27/03/2024	1,10%	0,90	82,44	81,54	81,07	82,45	55K	151
26/03/2024	1,29%	1,04	81,54	80,51	80,50	81,55	33K	88
25/03/2024	0,00%	0,00	80,50	80,50	80,14	80,50	140K	237
22/03/2024	0,12%	0,10	80,50	80,40	80,12	80,50	42K	77
21/03/2024	0,05%	0,04	80,40	80,37	80,22	80,50	105K	110
20/03/2024	-0,17%	-0,14	80,36	80,50	80,34	80,50	29K	91
19/03/2024	-0,69%	-0,56	80,50	81,06	80,30	81,26	214K	249
18/03/2024	0,07%	0,06	81,06	81,00	80,68	81,55	45K	96
15/03/2024	-1,38%	-1,13	81,00	81,30	80,51	81,89	98K	224
14/03/2024	-0,42%	-0,35	82,13	82,49	81,00	82,49	187K	483
13/03/2024	0,60%	0,49	82,48	81,98	81,98	82,48	41K	60
12/03/2024	-0,01%	-0,01	81,99	81,90	81,29	82,01	94K	151
11/03/2024	0,04%	0,03	82,00	82,00	81,85	82,00	29K	133
08/03/2024	-0,22%	-0,18	81,97	82,14	81,10	82,29	36K	72
07/03/2024	0,34%	0,28	82,15	81,87	81,01	82,30	80K	62
06/03/2024	-0,74%	-0,61	81,87	82,49	80,00	82,49	142K	269
05/03/2024	0,00%	0,00	82,48	82,48	81,99	82,49	56K	101
04/03/2024	0,02%	0,02	82,48	82,46	82,31	82,78	31K	73
01/03/2024	-0,66%	-0,55	82,46	83,11	82,01	83,11	29K	60
29/02/2024	0,02%	0,02	83,01	83,22	83,00	83,23	128K	593
28/02/2024	-0,11%	-0,09	82,99	83,10	82,60	83,19	42K	218
27/02/2024	0,02%	0,02	83,08	83,19	83,06	83,23	17K	47
26/02/2024	-0,20%	-0,17	83,06	83,23	82,55	83,23	22K	67
23/02/2024	-0,93%	-0,78	83,23	84,07	82,50	84,07	182K	166
22/02/2024	0,90%	0,75	84,01	83,25	83,25	84,70	36K	62
21/02/2024	-0,25%	-0,21	83,26	83,26	83,26	84,24	56K	71
20/02/2024	-0,04%	-0,03	83,47	83,50	82,49	84,00	103K	106
19/02/2024	0,00%	0,00	83,50	83,50	83,01	83,50	52K	83
16/02/2024	-0,55%	-0,46	83,50	84,49	83,05	84,89	76K	111
15/02/2024	-0,18%	-0,15	83,96	84,12	83,89	84,45	23K	58
14/02/2024	0,26%	0,22	84,11	83,89	83,89	84,50	21K	41
09/02/2024	1,70%	1,40	83,89	82,49	82,49	83,90	68K	63
08/02/2024	-0,98%	-0,82	82,49	84,80	82,49	84,80	22K	42
07/02/2024	1,61%	1,32	83,31	81,71	81,71	84,95	61K	99
06/02/2024	0,05%	0,04	81,99	81,45	81,45	81,99	39K	86
05/02/2024	-0,07%	-0,06	81,95	82,49	81,70	82,49	67K	89
02/02/2024	0,00%	0,00	82,01	82,02	81,45	83,07	76K	184
01/02/2024	-1,20%	-1,00	82,01	83,33	82,01	83,33	58K	92
31/01/2024	-0,24%	-0,20	83,01	83,21	83,01	84,09	40K	75
30/01/2024	0,28%	0,23	83,21	82,98	82,72	84,09	109K	81
29/01/2024	0,08%	0,07	82,98	82,91	82,62	83,00	17K	51
26/01/2024	0,06%	0,05	82,91	82,96	82,55	83,43	17K	37
25/01/2024	-0,11%	-0,09	82,86	82,51	82,50	82,99	60K	67
24/01/2024	-0,13%	-0,11	82,95	83,51	82,23	83,51	44K	71
23/01/2024	0,68%	0,56	83,06	83,11	82,23	84,08	34K	84
22/01/2024	-0,39%	-0,32	82,50	82,22	82,22	83,14	85K	89
19/01/2024	-0,17%	-0,14	82,82	83,23	82,25	83,23	94K	69
18/01/2024	-0,23%	-0,19	82,96	83,15	82,46	83,27	37K	106
17/01/2024	-0,55%	-0,46	83,15	83,60	82,76	83,60	32K	61
16/01/2024	0,17%	0,14	83,61	83,50	83,50	84,14	37K	67
15/01/2024	0,48%	0,40	83,47	83,62	83,06	83,70	47K	88
12/01/2024	0,21%	0,17	83,07	83,69	82,03	83,69	60K	56
11/01/2024	0,48%	0,40	82,90	84,18	82,00	84,18	42K	95
10/01/2024	-2,11%	-1,78	82,50	84,37	82,00	84,37	201K	167
09/01/2024	-0,85%	-0,72	84,28	84,73	84,00	85,00	123K	100
08/01/2024	0,63%	0,53	85,00	84,95	84,29	85,00	40K	101
05/01/2024	0,86%	0,72	84,47	84,07	84,00	84,99	74K	81
04/01/2024	-0,14%	-0,12	83,75	83,99	83,67	83,99	45K	62
03/01/2024	0,22%	0,18	83,87	83,70	83,54	84,03	118K	110
02/01/2024	-1,25%	-1,06	83,69	84,04	83,50	84,07	63K	103
28/12/2023	0,18%	0,15	84,75	84,60	84,50	84,98	88K	127
27/12/2023	0,14%	0,12	84,60	84,48	84,48	84,99	59K	100
26/12/2023	0,00%	0,00	84,48	84,48	84,33	84,76	49K	92
22/12/2023	0,23%	0,19	84,48	84,63	84,30	84,93	75K	87
21/12/2023	-0,01%	-0,01	84,29	84,30	84,01	84,67	46K	74
20/12/2023	-0,24%	-0,20	84,30	84,96	83,50	84,96	81K	108
19/12/2023	0,82%	0,69	84,50	84,80	83,93	84,99	77K	62
18/12/2023	0,46%	0,38	83,81	83,43	83,43	84,85	38K	57
15/12/2023	1,31%	1,08	83,43	82,49	82,48	83,49	49K	62
14/12/2023	-0,08%	-0,07	82,35	82,42	82,12	82,49	44K	73
13/12/2023	0,51%	0,42	82,42	82,00	81,02	82,42	88K	78
12/12/2023	0,91%	0,74	82,00	81,26	81,22	82,45	82K	77
11/12/2023	0,21%	0,17	81,26	81,15	81,07	81,80	45K	95
08/12/2023	-0,16%	-0,13	81,09	81,50	80,75	82,13	80K	88
07/12/2023	0,25%	0,20	81,22	81,03	80,92	81,35	45K	74
06/12/2023	-0,83%	-0,68	81,02	81,70	80,64	81,70	48K	51
05/12/2023	1,08%	0,87	81,70	81,98	81,70	81,99	38K	64
04/12/2023	-0,21%	-0,17	80,83	81,49	80,04	81,89	86K	139
01/12/2023	0,65%	0,52	81,00	80,01	79,75	81,99	50K	60
30/11/2023	0,24%	0,19	80,48	80,35	80,11	80,49	77K	149
29/11/2023	-0,11%	-0,09	80,29	80,38	80,00	80,38	35K	90
28/11/2023	0,17%	0,14	80,38	80,05	80,05	80,47	22K	54
27/11/2023	0,30%	0,24	80,24	79,96	79,96	80,24	99K	707
24/11/2023	0,00%	0,00	80,00	80,01	79,98	80,25	98K	682
23/11/2023	0,05%	0,04	80,00	79,99	79,77	80,45	261K	1.190
22/11/2023	-0,04%	-0,03	79,96	79,99	79,56	80,18	19K	83
21/11/2023	-0,10%	-0,08	79,99	80,06	79,51	80,47	30K	121
20/11/2023	0,96%	0,76	80,07	79,31	79,30	80,14	570K	2.603
17/11/2023	0,79%	0,62	79,31	78,68	78,66	79,88	93K	86
16/11/2023	-0,62%	-0,49	78,69	78,80	78,62	78,80	270K	103
14/11/2023	0,74%	0,58	79,18	78,60	78,60	79,42	21K	75
13/11/2023	-1,13%	-0,90	78,60	79,90	78,60	80,00	166K	156
10/11/2023	0,88%	0,69	79,50	79,06	78,80	80,00	167K	106
09/11/2023	-0,24%	-0,19	78,81	78,99	78,51	79,10	29K	89
08/11/2023	-0,80%	-0,64	79,00	79,64	78,40	79,95	210K	138
07/11/2023	0,81%	0,64	79,64	79,82	78,63	79,90	36K	77
06/11/2023	0,03%	0,02	79,00	78,98	78,62	79,82	58K	63
03/11/2023	0,87%	0,68	78,98	78,25	78,25	79,88	45K	91
01/11/2023	0,38%	0,30	78,30	77,25	77,25	80,00	52K	54
31/10/2023	0,40%	0,31	78,00	77,69	77,68	78,00	199K	70
30/10/2023	0,05%	0,04	77,69	79,10	77,68	79,10	85K	58
27/10/2023	-0,64%	-0,50	77,65	78,10	77,16	78,24	94K	108
26/10/2023	1,86%	1,43	78,15	77,49	76,82	78,16	46K	53
25/10/2023	-1,17%	-0,91	76,72	79,07	76,50	79,10	622K	176
24/10/2023	-0,56%	-0,44	77,63	78,87	77,53	79,01	221K	156
23/10/2023	0,09%	0,07	78,07	78,00	77,99	79,11	67K	128
20/10/2023	0,54%	0,42	78,00	77,58	77,58	79,11	83K	73
19/10/2023	-0,79%	-0,62	77,58	78,20	77,50	78,39	363K	131
18/10/2023	0,75%	0,58	78,20	78,01	77,61	78,54	116K	89
17/10/2023	-1,60%	-1,26	77,62	78,87	77,62	80,35	372K	289
16/10/2023	1,91%	1,48	78,88	78,01	77,99	78,88	53K	98
13/10/2023	0,72%	0,55	77,40	77,98	77,18	78,25	41K	65
11/10/2023	-2,29%	-1,80	76,85	78,45	76,78	78,89	96K	624
10/10/2023	1,48%	1,15	78,65	77,60	77,50	78,89	55K	67
09/10/2023	0,66%	0,51	77,50	77,00	76,65	77,50	95K	91
06/10/2023	0,64%	0,49	76,99	76,95	76,03	76,99	32K	72
05/10/2023	0,90%	0,68	76,50	76,00	76,00	76,70	98K	67
04/10/2023	0,42%	0,32	75,82	75,50	75,31	75,89	89K	98
03/10/2023	-	-	75,50	75,73	75,50	76,28	100K	103

Date,Open,High,Low,Close,Volume
18-Apr-24,79.97,79.97,77.83,78.25,83901
17-Apr-24,79.95,80.00,78.91,79.80,139527
16-Apr-24,80.77,80.77,79.71,79.95,105932
15-Apr-24,81.25,81.25,79.99,80.77,125796
12-Apr-24,81.74,81.80,80.85,81.22,62159
11-Apr-24,81.62,81.74,81.60,81.74,41497
10-Apr-24,81.50,81.53,80.83,81.07,81675
09-Apr-24,81.60,81.65,81.23,81.50,31457
08-Apr-24,81.26,81.64,81.13,81.59,15963
05-Apr-24,81.09,81.78,80.71,81.26,149887
04-Apr-24,80.81,81.27,80.71,81.09,38205
03-Apr-24,80.89,81.49,80.81,80.81,26166
02-Apr-24,81.08,81.99,80.54,80.55,47074
01-Apr-24,81.68,81.68,80.50,80.56,50650
28-Mar-24,82.44,83.00,82.44,82.66,59403
27-Mar-24,81.54,82.45,81.07,82.44,54784
26-Mar-24,80.51,81.55,80.50,81.54,32930
25-Mar-24,80.50,80.50,80.14,80.50,140449
22-Mar-24,80.40,80.50,80.12,80.50,41597
21-Mar-24,80.37,80.50,80.22,80.40,105479
20-Mar-24,80.50,80.50,80.34,80.36,28725
19-Mar-24,81.06,81.26,80.30,80.50,213637
18-Mar-24,81.00,81.55,80.68,81.06,44637
15-Mar-24,81.30,81.89,80.51,81.00,98317
14-Mar-24,82.49,82.49,81.00,82.13,186933
13-Mar-24,81.98,82.48,81.98,82.48,41420
12-Mar-24,81.90,82.01,81.29,81.99,93738
11-Mar-24,82.00,82.00,81.85,82.00,28936
08-Mar-24,82.14,82.29,81.10,81.97,36051
07-Mar-24,81.87,82.30,81.01,82.15,80489
06-Mar-24,82.49,82.49,80.00,81.87,141519
05-Mar-24,82.48,82.49,81.99,82.48,55915
04-Mar-24,82.46,82.78,82.31,82.48,31339
01-Mar-24,83.11,83.11,82.01,82.46,28829
29-Feb-24,83.22,83.23,83.00,83.01,127986
28-Feb-24,83.10,83.19,82.60,82.99,41694
27-Feb-24,83.19,83.23,83.06,83.08,17302
26-Feb-24,83.23,83.23,82.55,83.06,21583
23-Feb-24,84.07,84.07,82.50,83.23,181901
22-Feb-24,83.25,84.70,83.25,84.01,36399
21-Feb-24,83.26,84.24,83.26,83.26,55730
20-Feb-24,83.50,84.00,82.49,83.47,102722
19-Feb-24,83.50,83.50,83.01,83.50,52325
16-Feb-24,84.49,84.89,83.05,83.50,76129
15-Feb-24,84.12,84.45,83.89,83.96,23275
14-Feb-24,83.89,84.50,83.89,84.11,20602
09-Feb-24,82.49,83.90,82.49,83.89,68196
08-Feb-24,84.80,84.80,82.49,82.49,22239
07-Feb-24,81.71,84.95,81.71,83.31,61174
06-Feb-24,81.45,81.99,81.45,81.99,38569
05-Feb-24,82.49,82.49,81.70,81.95,66595
02-Feb-24,82.02,83.07,81.45,82.01,75644
01-Feb-24,83.33,83.33,82.01,82.01,58098
31-Jan-24,83.21,84.09,83.01,83.01,40032
30-Jan-24,82.98,84.09,82.72,83.21,109017
29-Jan-24,82.91,83.00,82.62,82.98,17478
26-Jan-24,82.96,83.43,82.55,82.91,16838
25-Jan-24,82.51,82.99,82.50,82.86,59561
24-Jan-24,83.51,83.51,82.23,82.95,43568
23-Jan-24,83.11,84.08,82.23,83.06,34052
22-Jan-24,82.22,83.14,82.22,82.50,84867
19-Jan-24,83.23,83.23,82.25,82.82,93903
18-Jan-24,83.15,83.27,82.46,82.96,37069
17-Jan-24,83.60,83.60,82.76,83.15,32477
16-Jan-24,83.50,84.14,83.50,83.61,36793
15-Jan-24,83.62,83.70,83.06,83.47,47065
12-Jan-24,83.69,83.69,82.03,83.07,59590
11-Jan-24,84.18,84.18,82.00,82.90,41701
10-Jan-24,84.37,84.37,82.00,82.50,200506
09-Jan-24,84.73,85.00,84.00,84.28,122984
08-Jan-24,84.95,85.00,84.29,85.00,40444
05-Jan-24,84.07,84.99,84.00,84.47,74065
04-Jan-24,83.99,83.99,83.67,83.75,44821
03-Jan-24,83.70,84.03,83.54,83.87,117795
02-Jan-24,84.04,84.07,83.50,83.69,63181
28-Dec-23,84.60,84.98,84.50,84.75,88457
27-Dec-23,84.48,84.99,84.48,84.60,58721
26-Dec-23,84.48,84.76,84.33,84.48,49256
22-Dec-23,84.63,84.93,84.30,84.48,74774
21-Dec-23,84.30,84.67,84.01,84.29,46117
20-Dec-23,84.96,84.96,83.50,84.30,80736
19-Dec-23,84.80,84.99,83.93,84.50,77333
18-Dec-23,83.43,84.85,83.43,83.81,38099
15-Dec-23,82.49,83.49,82.48,83.43,48737
14-Dec-23,82.42,82.49,82.12,82.35,43651
13-Dec-23,82.00,82.42,81.02,82.42,88292
12-Dec-23,81.26,82.45,81.22,82.00,81518
11-Dec-23,81.15,81.80,81.07,81.26,45219
08-Dec-23,81.50,82.13,80.75,81.09,79636
07-Dec-23,81.03,81.35,80.92,81.22,45049
06-Dec-23,81.70,81.70,80.64,81.02,47969
05-Dec-23,81.98,81.99,81.70,81.70,38493
04-Dec-23,81.49,81.89,80.04,80.83,86470
01-Dec-23,80.01,81.99,79.75,81.00,50345
30-Nov-23,80.35,80.49,80.11,80.48,76687
29-Nov-23,80.38,80.38,80.00,80.29,35335
28-Nov-23,80.05,80.47,80.05,80.38,22165
27-Nov-23,79.96,80.24,79.96,80.24,98738
24-Nov-23,80.01,80.25,79.98,80.00,98183
23-Nov-23,79.99,80.45,79.77,80.00,261437
22-Nov-23,79.99,80.18,79.56,79.96,19256
21-Nov-23,80.06,80.47,79.51,79.99,29534
20-Nov-23,79.31,80.14,79.30,80.07,569625
17-Nov-23,78.68,79.88,78.66,79.31,92942
16-Nov-23,78.80,78.80,78.62,78.69,270028
14-Nov-23,78.60,79.42,78.60,79.18,20555
13-Nov-23,79.90,80.00,78.60,78.60,166240
10-Nov-23,79.06,80.00,78.80,79.50,167381
09-Nov-23,78.99,79.10,78.51,78.81,29425
08-Nov-23,79.64,79.95,78.40,79.00,210368
07-Nov-23,79.82,79.90,78.63,79.64,35751
06-Nov-23,78.98,79.82,78.62,79.00,58179
03-Nov-23,78.25,79.88,78.25,78.98,45139
01-Nov-23,77.25,80.00,77.25,78.30,52426
31-Oct-23,77.69,78.00,77.68,78.00,199023
30-Oct-23,79.10,79.10,77.68,77.69,84973
27-Oct-23,78.10,78.24,77.16,77.65,93548
26-Oct-23,77.49,78.16,76.82,78.15,45663
25-Oct-23,79.07,79.10,76.50,76.72,622099
24-Oct-23,78.87,79.01,77.53,77.63,221346
23-Oct-23,78.00,79.11,77.99,78.07,67142
20-Oct-23,77.58,79.11,77.58,78.00,83446
19-Oct-23,78.20,78.39,77.50,77.58,362917
18-Oct-23,78.01,78.54,77.61,78.20,116185
17-Oct-23,78.87,80.35,77.62,77.62,372140
16-Oct-23,78.01,78.88,77.99,78.88,53235
13-Oct-23,77.98,78.25,77.18,77.40,40514
11-Oct-23,78.45,78.89,76.78,76.85,96077
10-Oct-23,77.60,78.89,77.50,78.65,54871
09-Oct-23,77.00,77.50,76.65,77.50,95286
06-Oct-23,76.95,76.99,76.03,76.99,31900
05-Oct-23,76.00,76.70,76.00,76.50,97753
04-Oct-23,75.50,75.89,75.31,75.82,88604
03-Oct-23,75.73,76.28,75.50,75.50,99663

*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