Cotação atual, histórico e gráfico do papel: VSTE3

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 VSTE3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/11/2024	-0,42%	-0,04	9,50	9,53	9,42	9,53	55K	33
18/11/2024	0,42%	0,04	9,54	9,30	9,30	9,62	32K	28
14/11/2024	-4,04%	-0,40	9,50	10,00	9,50	10,15	342K	123
13/11/2024	0,00%	0,00	9,90	9,74	9,64	9,90	81K	26
12/11/2024	-1,98%	-0,20	9,90	10,00	9,83	10,00	27K	16
11/11/2024	0,90%	0,09	10,10	9,91	9,90	10,18	23K	21
08/11/2024	-2,63%	-0,27	10,01	10,29	9,81	10,50	250K	66

07/11/2024	0,88%	0,09	10,28	10,20	9,86	10,30	116K	74
06/11/2024	-4,77%	-0,51	10,19	10,75	10,19	10,75	79K	48
05/11/2024	1,90%	0,20	10,70	10,33	10,00	10,70	336K	152
04/11/2024	4,17%	0,42	10,50	10,15	9,74	10,55	236K	173
01/11/2024	0,80%	0,08	10,08	9,99	9,90	10,78	235K	145
31/10/2024	8,11%	0,75	10,00	9,40	9,00	10,12	2M	185
30/10/2024	-2,53%	-0,24	9,25	9,59	9,25	9,97	156K	85
29/10/2024	0,96%	0,09	9,49	9,42	8,90	9,75	568K	109
28/10/2024	-3,09%	-0,30	9,40	9,95	9,40	9,95	414K	80
25/10/2024	-2,02%	-0,20	9,70	9,73	9,70	10,15	280K	53
24/10/2024	0,51%	0,05	9,90	9,91	9,90	9,91	7K	4
23/10/2024	0,61%	0,06	9,85	9,76	9,76	9,85	17K	7
22/10/2024	-1,11%	-0,11	9,79	9,79	9,78	9,80	23K	15
21/10/2024	-0,50%	-0,05	9,90	10,16	9,77	10,16	48K	17
18/10/2024	0,10%	0,01	9,95	9,96	9,95	10,00	5K	5
17/10/2024	-0,60%	-0,06	9,94	9,93	9,93	10,05	7K	5
15/10/2024	-0,89%	-0,09	10,00	10,09	10,00	10,09	8K	3
14/10/2024	-0,10%	-0,01	10,09	10,00	9,97	10,16	21K	7
11/10/2024	-1,85%	-0,19	10,10	10,02	9,88	10,37	75K	25
10/10/2024	-0,96%	-0,10	10,29	10,43	10,07	10,43	66K	19
09/10/2024	-0,10%	-0,01	10,39	10,28	10,15	10,70	46K	19
08/10/2024	-5,37%	-0,59	10,40	10,60	10,40	10,79	198K	69
07/10/2024	-2,92%	-0,33	10,99	11,57	10,90	11,57	119K	35
04/10/2024	0,27%	0,03	11,32	11,32	11,20	11,32	7K	5
03/10/2024	-3,75%	-0,44	11,29	11,62	11,06	11,65	147K	67
02/10/2024	-1,26%	-0,15	11,73	12,04	11,73	12,50	642K	168
01/10/2024	-3,26%	-0,40	11,88	12,20	11,88	12,30	336K	73
30/09/2024	-1,05%	-0,13	12,28	12,28	12,16	12,30	158K	40
27/09/2024	0,89%	0,11	12,41	12,30	12,28	12,50	74K	16
26/09/2024	-3,91%	-0,50	12,30	12,60	12,30	12,67	135K	27
25/09/2024	0,16%	0,02	12,80	12,78	12,78	12,80	8K	5
24/09/2024	-0,39%	-0,05	12,78	13,01	12,70	13,01	134K	46
23/09/2024	-4,11%	-0,55	12,83	13,48	12,83	13,90	171K	56
20/09/2024	0,00%	0,00	13,38	13,48	13,38	13,48	3K	2
19/09/2024	-0,52%	-0,07	13,38	13,47	13,38	13,66	23K	14
18/09/2024	1,20%	0,16	13,45	13,29	13,22	13,66	343K	52
17/09/2024	0,91%	0,12	13,29	13,09	13,07	13,89	873K	140
16/09/2024	-0,38%	-0,05	13,17	13,08	13,07	13,17	16K	9
13/09/2024	3,93%	0,50	13,22	12,98	12,72	13,45	118K	44
12/09/2024	-1,01%	-0,13	12,72	12,80	12,72	12,80	8K	4
11/09/2024	1,18%	0,15	12,85	12,71	12,71	12,96	8K	6
10/09/2024	-2,31%	-0,30	12,70	12,97	12,50	12,97	238K	44
09/09/2024	0,00%	0,00	13,00	13,00	13,00	13,00	1K	1
06/09/2024	0,00%	0,00	13,00	13,05	13,00	13,05	5K	4
05/09/2024	0,00%	0,00	13,00	13,10	13,00	13,10	135K	2
04/09/2024	-0,76%	-0,10	13,00	13,01	13,00	13,20	284K	27
03/09/2024	1,55%	0,20	13,10	12,95	12,95	13,10	36K	6
02/09/2024	-0,77%	-0,10	12,90	12,78	12,78	13,05	14K	9
30/08/2024	0,00%	0,00	13,00	13,10	12,93	13,13	46K	12
29/08/2024	-0,76%	-0,10	13,00	13,12	13,00	13,30	63K	17
28/08/2024	0,15%	0,02	13,10	13,11	13,00	13,16	57K	21
27/08/2024	-1,36%	-0,18	13,08	13,27	13,08	13,27	11K	6
26/08/2024	0,00%	0,00	13,26	13,30	13,22	13,35	72K	23
23/08/2024	-0,97%	-0,13	13,26	13,22	13,22	13,86	59K	18
22/08/2024	-0,45%	-0,06	13,39	13,43	13,39	13,43	9K	4
21/08/2024	-0,37%	-0,05	13,45	13,50	13,45	13,78	249K	16
20/08/2024	0,00%	0,00	13,50	13,50	13,50	13,50	7K	3
19/08/2024	1,89%	0,25	13,50	13,42	13,30	13,59	572K	56
16/08/2024	0,00%	0,00	13,25	13,32	13,18	13,40	56K	24
15/08/2024	1,22%	0,16	13,25	13,08	13,08	13,44	26K	20
14/08/2024	-2,68%	-0,36	13,09	13,60	13,09	13,60	39K	25
13/08/2024	-3,45%	-0,48	13,45	13,89	13,42	14,17	56K	30
12/08/2024	0,80%	0,11	13,93	13,80	13,79	14,30	45K	25
09/08/2024	-1,29%	-0,18	13,82	13,98	13,67	15,20	186K	65
08/08/2024	2,41%	0,33	14,00	13,75	13,75	14,00	4K	3
07/08/2024	0,00%	0,00	13,67	13,72	13,67	13,80	40K	17
06/08/2024	-0,65%	-0,09	13,67	13,85	13,63	14,03	48K	23
05/08/2024	0,00%	0,00	13,76	13,76	13,76	13,76	1K	1
02/08/2024	0,07%	0,01	13,76	13,95	13,73	13,95	7K	4
01/08/2024	0,51%	0,07	13,75	13,71	13,71	13,85	68K	25
31/07/2024	-2,01%	-0,28	13,68	14,05	13,68	14,69	194K	75
30/07/2024	0,94%	0,13	13,96	13,97	13,95	14,10	166K	38
29/07/2024	0,44%	0,06	13,83	13,88	13,83	14,08	79K	30
26/07/2024	0,44%	0,06	13,77	13,83	13,77	14,00	42K	18
25/07/2024	0,00%	0,00	13,71	13,71	13,71	13,84	14K	8
24/07/2024	-1,58%	-0,22	13,71	14,11	13,71	14,20	24K	14
23/07/2024	-0,36%	-0,05	13,93	14,19	13,75	14,19	50K	23
22/07/2024	1,30%	0,18	13,98	13,89	13,89	14,36	43K	22
19/07/2024	0,00%	0,00	13,80	13,80	13,80	13,80	8K	6
18/07/2024	-1,08%	-0,15	13,80	13,91	13,80	13,94	48K	22
17/07/2024	-1,76%	-0,25	13,95	14,15	13,95	14,20	140K	45
16/07/2024	0,28%	0,04	14,20	14,13	14,13	14,30	55K	27
15/07/2024	-0,07%	-0,01	14,16	14,20	14,11	14,26	55K	34
12/07/2024	0,50%	0,07	14,17	14,35	14,17	14,47	27K	18
11/07/2024	-1,40%	-0,20	14,10	14,42	14,10	14,57	143K	60
10/07/2024	-0,97%	-0,14	14,30	14,47	14,30	14,80	84K	43
09/07/2024	0,21%	0,03	14,44	14,71	14,44	14,89	54K	30
08/07/2024	-1,30%	-0,19	14,41	14,60	14,41	14,92	89K	42
05/07/2024	-2,67%	-0,40	14,60	14,90	14,60	15,38	83K	27
04/07/2024	-0,60%	-0,09	15,00	15,38	15,00	15,39	99K	47
03/07/2024	-3,89%	-0,61	15,09	15,70	15,09	15,76	93K	53
02/07/2024	-3,68%	-0,60	15,70	16,40	15,70	16,40	90K	44
01/07/2024	-4,68%	-0,80	16,30	17,08	16,30	17,08	244K	104
28/06/2024	0,00%	0,00	17,10	17,10	17,00	17,52	2M	216
27/06/2024	0,06%	0,01	17,10	17,00	16,99	17,23	313K	65
26/06/2024	-0,64%	-0,11	17,09	17,09	16,96	17,25	565K	109
25/06/2024	0,64%	0,11	17,20	17,05	16,95	17,26	2M	123
24/06/2024	0,23%	0,04	17,09	16,96	16,50	17,09	426K	85
21/06/2024	0,00%	0,00	17,05	16,94	16,94	17,18	157K	43
20/06/2024	0,29%	0,05	17,05	16,92	16,67	17,09	461K	48
19/06/2024	-2,86%	-0,50	17,00	17,10	16,90	17,40	662K	120
18/06/2024	2,94%	0,50	17,50	16,82	16,81	17,50	120K	33
17/06/2024	-1,73%	-0,30	17,00	17,05	16,81	17,09	282K	50
14/06/2024	2,37%	0,40	17,30	16,83	16,55	17,30	210K	65
13/06/2024	-0,59%	-0,10	16,90	16,70	16,61	16,90	310K	45
12/06/2024	0,00%	0,00	17,00	17,00	16,50	17,20	100K	38
11/06/2024	1,80%	0,30	17,00	16,36	16,35	17,00	272K	53
10/06/2024	1,52%	0,25	16,70	16,34	16,18	16,70	66K	26
07/06/2024	0,43%	0,07	16,45	15,91	15,91	16,68	88K	25
06/06/2024	7,34%	1,12	16,38	15,01	14,71	16,38	497K	141
05/06/2024	-9,70%	-1,64	15,26	16,79	15,26	16,79	657K	274
04/06/2024	2,42%	0,40	16,90	16,42	15,63	16,90	621K	115
03/06/2024	3,12%	0,50	16,50	15,99	14,50	16,50	1M	236
31/05/2024	6,24%	0,94	16,00	15,25	14,77	16,00	442K	98
29/05/2024	8,35%	1,16	15,06	14,08	14,08	15,28	676K	106
28/05/2024	4,12%	0,55	13,90	13,49	13,25	13,99	197K	46
27/05/2024	4,30%	0,55	13,35	12,90	12,71	13,38	88K	48
24/05/2024	0,00%	0,00	12,80	12,62	11,84	12,80	597K	179
22/05/2024	-2,29%	-0,30	12,80	13,04	12,80	13,08	26K	13
21/05/2024	0,46%	0,06	13,10	13,06	13,05	13,13	13K	9
20/05/2024	-0,31%	-0,04	13,04	13,01	13,01	13,30	5K	4
17/05/2024	-1,43%	-0,19	13,08	13,16	12,98	13,24	71K	36
16/05/2024	0,68%	0,09	13,27	13,19	13,19	13,50	25K	14
15/05/2024	-4,49%	-0,62	13,18	13,40	13,18	13,53	17K	10
14/05/2024	0,58%	0,08	13,80	14,12	13,80	14,49	4K	3
13/05/2024	0,00%	0,00	13,72	13,72	13,72	14,31	17K	11
10/05/2024	-	-	13,72	13,35	13,33	14,16	23K	15

Date,Open,High,Low,Close,Volume
19-Nov-24,9.53,9.53,9.42,9.50,54980
18-Nov-24,9.30,9.62,9.30,9.54,32308
14-Nov-24,10.00,10.15,9.50,9.50,342478
13-Nov-24,9.74,9.90,9.64,9.90,81363
12-Nov-24,10.00,10.00,9.83,9.90,26729
11-Nov-24,9.91,10.18,9.90,10.10,23090
08-Nov-24,10.29,10.50,9.81,10.01,250011
07-Nov-24,10.20,10.30,9.86,10.28,115842
06-Nov-24,10.75,10.75,10.19,10.19,78541
05-Nov-24,10.33,10.70,10.00,10.70,336047
04-Nov-24,10.15,10.55,9.74,10.50,235519
01-Nov-24,9.99,10.78,9.90,10.08,235234
31-Oct-24,9.40,10.12,9.00,10.00,1718660
30-Oct-24,9.59,9.97,9.25,9.25,156305
29-Oct-24,9.42,9.75,8.90,9.49,568094
28-Oct-24,9.95,9.95,9.40,9.40,413940
25-Oct-24,9.73,10.15,9.70,9.70,280457
24-Oct-24,9.91,9.91,9.90,9.90,6935
23-Oct-24,9.76,9.85,9.76,9.85,16581
22-Oct-24,9.79,9.80,9.78,9.79,23475
21-Oct-24,10.16,10.16,9.77,9.90,47523
18-Oct-24,9.96,10.00,9.95,9.95,4986
17-Oct-24,9.93,10.05,9.93,9.94,6995
15-Oct-24,10.09,10.09,10.00,10.00,8009
14-Oct-24,10.00,10.16,9.97,10.09,20990
11-Oct-24,10.02,10.37,9.88,10.10,75367
10-Oct-24,10.43,10.43,10.07,10.29,65913
09-Oct-24,10.28,10.70,10.15,10.39,46326
08-Oct-24,10.60,10.79,10.40,10.40,197686
07-Oct-24,11.57,11.57,10.90,10.99,118643
04-Oct-24,11.32,11.32,11.20,11.32,6780
03-Oct-24,11.62,11.65,11.06,11.29,147493
02-Oct-24,12.04,12.50,11.73,11.73,642493
01-Oct-24,12.20,12.30,11.88,11.88,336459
30-Sep-24,12.28,12.30,12.16,12.28,158077
27-Sep-24,12.30,12.50,12.28,12.41,74372
26-Sep-24,12.60,12.67,12.30,12.30,135198
25-Sep-24,12.78,12.80,12.78,12.80,7678
24-Sep-24,13.01,13.01,12.70,12.78,133563
23-Sep-24,13.48,13.90,12.83,12.83,170630
20-Sep-24,13.48,13.48,13.38,13.38,2686
19-Sep-24,13.47,13.66,13.38,13.38,22844
18-Sep-24,13.29,13.66,13.22,13.45,343422
17-Sep-24,13.09,13.89,13.07,13.29,872968
16-Sep-24,13.08,13.17,13.07,13.17,15775
13-Sep-24,12.98,13.45,12.72,13.22,118227
12-Sep-24,12.80,12.80,12.72,12.72,7663
11-Sep-24,12.71,12.96,12.71,12.85,7709
10-Sep-24,12.97,12.97,12.50,12.70,238287
09-Sep-24,13.00,13.00,13.00,13.00,1300
06-Sep-24,13.05,13.05,13.00,13.00,5205
05-Sep-24,13.10,13.10,13.00,13.00,134900
04-Sep-24,13.01,13.20,13.00,13.00,284443
03-Sep-24,12.95,13.10,12.95,13.10,36320
02-Sep-24,12.78,13.05,12.78,12.90,14177
30-Aug-24,13.10,13.13,12.93,13.00,45720
29-Aug-24,13.12,13.30,13.00,13.00,62779
28-Aug-24,13.11,13.16,13.00,13.10,57448
27-Aug-24,13.27,13.27,13.08,13.08,10555
26-Aug-24,13.30,13.35,13.22,13.26,71612
23-Aug-24,13.22,13.86,13.22,13.26,58794
22-Aug-24,13.43,13.43,13.39,13.39,9394
21-Aug-24,13.50,13.78,13.45,13.45,249265
20-Aug-24,13.50,13.50,13.50,13.50,6750
19-Aug-24,13.42,13.59,13.30,13.50,571955
16-Aug-24,13.32,13.40,13.18,13.25,55982
15-Aug-24,13.08,13.44,13.08,13.25,26495
14-Aug-24,13.60,13.60,13.09,13.09,38634
13-Aug-24,13.89,14.17,13.42,13.45,55868
12-Aug-24,13.80,14.30,13.79,13.93,44721
09-Aug-24,13.98,15.20,13.67,13.82,186075
08-Aug-24,13.75,14.00,13.75,14.00,4174
07-Aug-24,13.72,13.80,13.67,13.67,39791
06-Aug-24,13.85,14.03,13.63,13.67,48070
05-Aug-24,13.76,13.76,13.76,13.76,1376
02-Aug-24,13.95,13.95,13.73,13.76,6894
01-Aug-24,13.71,13.85,13.71,13.75,67775
31-Jul-24,14.05,14.69,13.68,13.68,194024
30-Jul-24,13.97,14.10,13.95,13.96,166404
29-Jul-24,13.88,14.08,13.83,13.83,79299
26-Jul-24,13.83,14.00,13.77,13.77,41676
25-Jul-24,13.71,13.84,13.71,13.71,13735
24-Jul-24,14.11,14.20,13.71,13.71,23734
23-Jul-24,14.19,14.19,13.75,13.93,49934
22-Jul-24,13.89,14.36,13.89,13.98,43433
19-Jul-24,13.80,13.80,13.80,13.80,8281
18-Jul-24,13.91,13.94,13.80,13.80,48392
17-Jul-24,14.15,14.20,13.95,13.95,139841
16-Jul-24,14.13,14.30,14.13,14.20,55342
15-Jul-24,14.20,14.26,14.11,14.16,55313
12-Jul-24,14.35,14.47,14.17,14.17,27258
11-Jul-24,14.42,14.57,14.10,14.10,142953
10-Jul-24,14.47,14.80,14.30,14.30,83770
09-Jul-24,14.71,14.89,14.44,14.44,54052
08-Jul-24,14.60,14.92,14.41,14.41,88939
05-Jul-24,14.90,15.38,14.60,14.60,83423
04-Jul-24,15.38,15.39,15.00,15.00,98512
03-Jul-24,15.70,15.76,15.09,15.09,92997
02-Jul-24,16.40,16.40,15.70,15.70,89528
01-Jul-24,17.08,17.08,16.30,16.30,244191
28-Jun-24,17.10,17.52,17.00,17.10,2308993
27-Jun-24,17.00,17.23,16.99,17.10,313021
26-Jun-24,17.09,17.25,16.96,17.09,564567
25-Jun-24,17.05,17.26,16.95,17.20,1629017
24-Jun-24,16.96,17.09,16.50,17.09,426152
21-Jun-24,16.94,17.18,16.94,17.05,156922
20-Jun-24,16.92,17.09,16.67,17.05,461056
19-Jun-24,17.10,17.40,16.90,17.00,661984
18-Jun-24,16.82,17.50,16.81,17.50,119849
17-Jun-24,17.05,17.09,16.81,17.00,281994
14-Jun-24,16.83,17.30,16.55,17.30,209612
13-Jun-24,16.70,16.90,16.61,16.90,309834
12-Jun-24,17.00,17.20,16.50,17.00,99792
11-Jun-24,16.36,17.00,16.35,17.00,271776
10-Jun-24,16.34,16.70,16.18,16.70,66159
07-Jun-24,15.91,16.68,15.91,16.45,88324
06-Jun-24,15.01,16.38,14.71,16.38,496842
05-Jun-24,16.79,16.79,15.26,15.26,656783
04-Jun-24,16.42,16.90,15.63,16.90,620666
03-Jun-24,15.99,16.50,14.50,16.50,1005539
31-May-24,15.25,16.00,14.77,16.00,442132
29-May-24,14.08,15.28,14.08,15.06,675720
28-May-24,13.49,13.99,13.25,13.90,197223
27-May-24,12.90,13.38,12.71,13.35,87534
24-May-24,12.62,12.80,11.84,12.80,596809
22-May-24,13.04,13.08,12.80,12.80,25867
21-May-24,13.06,13.13,13.05,13.10,13074
20-May-24,13.01,13.30,13.01,13.04,5260
17-May-24,13.16,13.24,12.98,13.08,70632
16-May-24,13.19,13.50,13.19,13.27,25252
15-May-24,13.40,13.53,13.18,13.18,17296
14-May-24,14.12,14.49,13.80,13.80,4241
13-May-24,13.72,14.31,13.72,13.72,16601
10-May-24,13.35,14.16,13.33,13.72,22927

*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: VSTE3