Cotação atual, histórico e gráfico do papel: VVAR3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 16/10/2019 | 0,39% | 0,03 | 7,82 | 7,75 | 7,65 | 7,85 | 146M | 29.268 |
| 15/10/2019 | 0,13% | 0,01 | 7,79 | 7,77 | 7,75 | 7,86 | 124M | 35.276 |
| 14/10/2019 | 0,39% | 0,03 | 7,78 | 7,71 | 7,68 | 7,87 | 123M | 29.036 |
| 11/10/2019 | 2,92% | 0,22 | 7,75 | 7,60 | 7,59 | 7,86 | 186M | 38.340 |
| 10/10/2019 | -0,79% | -0,06 | 7,53 | 7,59 | 7,45 | 7,66 | 126M | 17.717 |
| 09/10/2019 | -1,68% | -0,13 | 7,59 | 7,82 | 7,49 | 7,86 | 222M | 30.799 |
| 08/10/2019 | -1,40% | -0,11 | 7,72 | 7,83 | 7,67 | 7,87 | 128M | 21.139 |
| 07/10/2019 | -0,76% | -0,06 | 7,83 | 7,81 | 7,75 | 7,95 | 122M | 21.997 |
| 04/10/2019 | 1,15% | 0,09 | 7,89 | 7,86 | 7,75 | 7,94 | 135M | 20.222 |
| 03/10/2019 | 4,42% | 0,33 | 7,80 | 7,51 | 7,45 | 7,80 | 206M | 25.081 |
| 02/10/2019 | -4,23% | -0,33 | 7,47 | 7,64 | 7,45 | 7,66 | 218M | 29.621 |
| 01/10/2019 | -1,52% | -0,12 | 7,80 | 7,95 | 7,72 | 8,03 | 171M | 25.102 |
| 30/09/2019 | 0,64% | 0,05 | 7,92 | 7,82 | 7,82 | 7,95 | 115M | 19.816 |
| 27/09/2019 | 0,13% | 0,01 | 7,87 | 7,83 | 7,80 | 7,98 | 139M | 19.440 |
| 26/09/2019 | 2,88% | 0,22 | 7,86 | 7,71 | 7,66 | 7,88 | 208M | 36.010 |
| 25/09/2019 | 2,28% | 0,17 | 7,64 | 7,40 | 7,33 | 7,68 | 159M | 28.269 |
| 24/09/2019 | -1,19% | -0,09 | 7,47 | 7,58 | 7,44 | 7,64 | 151M | 18.011 |
| 23/09/2019 | 2,16% | 0,16 | 7,56 | 7,53 | 7,38 | 7,60 | 201M | 23.534 |
| 20/09/2019 | 0,00% | 0,00 | 7,40 | 7,40 | 7,30 | 7,57 | 207M | 36.770 |
| 19/09/2019 | 5,26% | 0,37 | 7,40 | 7,17 | 7,17 | 7,48 | 336M | 36.972 |
| 18/09/2019 | 0,86% | 0,06 | 7,03 | 7,00 | 6,97 | 7,11 | 112M | 16.923 |
| 17/09/2019 | 0,29% | 0,02 | 6,97 | 6,84 | 6,81 | 7,08 | 119M | 24.751 |
| 16/09/2019 | 0,58% | 0,04 | 6,95 | 6,85 | 6,68 | 7,04 | 105M | 20.940 |
| 13/09/2019 | -2,68% | -0,19 | 6,91 | 7,08 | 6,85 | 7,16 | 126M | 21.087 |
| 12/09/2019 | 1,72% | 0,12 | 7,10 | 7,05 | 6,92 | 7,17 | 136M | 23.502 |
| 11/09/2019 | 2,95% | 0,20 | 6,98 | 7,04 | 6,91 | 7,08 | 281M | 29.224 |
| 10/09/2019 | -3,28% | -0,23 | 6,78 | 6,78 | 6,60 | 6,84 | 371M | 65.251 |
| 09/09/2019 | -5,01% | -0,37 | 7,01 | 7,38 | 6,95 | 7,40 | 242M | 44.968 |
| 06/09/2019 | -2,25% | -0,17 | 7,38 | 7,57 | 7,34 | 7,59 | 132M | 25.771 |
| 05/09/2019 | -0,92% | -0,07 | 7,55 | 7,65 | 7,55 | 7,73 | 141M | 27.008 |
| 04/09/2019 | 0,79% | 0,06 | 7,62 | 7,73 | 7,51 | 7,76 | 175M | 29.016 |
| 03/09/2019 | -2,95% | -0,23 | 7,56 | 7,70 | 7,54 | 7,92 | 212M | 40.681 |
| 02/09/2019 | 0,78% | 0,06 | 7,79 | 7,60 | 7,54 | 7,94 | 210M | 39.289 |
| 30/08/2019 | 5,75% | 0,42 | 7,73 | 7,49 | 7,18 | 7,73 | 441M | 41.803 |
| 29/08/2019 | 4,43% | 0,31 | 7,31 | 7,11 | 7,10 | 7,37 | 226M | 40.633 |
| 28/08/2019 | 2,19% | 0,15 | 7,00 | 6,80 | 6,70 | 7,04 | 213M | 36.426 |
| 27/08/2019 | 5,71% | 0,37 | 6,85 | 6,60 | 6,46 | 6,85 | 197M | 33.366 |
| 26/08/2019 | -4,57% | -0,31 | 6,48 | 6,90 | 6,40 | 6,94 | 192M | 49.562 |
| 23/08/2019 | -1,59% | -0,11 | 6,79 | 6,78 | 6,65 | 7,09 | 206M | 37.663 |
| 22/08/2019 | -3,90% | -0,28 | 6,90 | 7,18 | 6,90 | 7,20 | 143M | 23.701 |
| 21/08/2019 | 1,70% | 0,12 | 7,18 | 7,20 | 6,97 | 7,28 | 258M | 36.110 |
| 20/08/2019 | 4,90% | 0,33 | 7,06 | 6,72 | 6,32 | 7,11 | 500M | 65.940 |
| 19/08/2019 | -5,48% | -0,39 | 6,73 | 7,13 | 6,60 | 7,22 | 383M | 53.812 |
| 16/08/2019 | -7,41% | -0,57 | 7,12 | 7,98 | 6,89 | 8,00 | 486M | 63.689 |
| 15/08/2019 | -5,18% | -0,42 | 7,69 | 7,98 | 7,43 | 8,32 | 500M | 65.880 |
| 14/08/2019 | -4,14% | -0,35 | 8,11 | 8,35 | 8,01 | 8,66 | 442M | 51.391 |
| 13/08/2019 | 2,17% | 0,18 | 8,46 | 8,45 | 8,36 | 8,57 | 191M | 26.432 |
| 12/08/2019 | -2,93% | -0,25 | 8,28 | 8,47 | 8,26 | 8,50 | 162M | 35.620 |
| 09/08/2019 | 0,00% | 0,00 | 8,53 | 8,48 | 8,40 | 8,64 | 176M | 28.302 |
| 08/08/2019 | 1,07% | 0,09 | 8,53 | 8,54 | 8,51 | 8,66 | 192M | 40.689 |
| 07/08/2019 | 3,18% | 0,26 | 8,44 | 8,09 | 7,98 | 8,49 | 249M | 33.353 |
| 06/08/2019 | 3,28% | 0,26 | 8,18 | 8,10 | 8,02 | 8,27 | 201M | 35.100 |
| 05/08/2019 | -3,30% | -0,27 | 7,92 | 7,96 | 7,81 | 8,15 | 272M | 39.900 |
| 02/08/2019 | -0,12% | -0,01 | 8,19 | 8,30 | 8,03 | 8,36 | 222M | 38.010 |
| 01/08/2019 | 6,22% | 0,48 | 8,20 | 7,85 | 7,84 | 8,36 | 576M | 71.371 |
| 31/07/2019 | 1,31% | 0,10 | 7,72 | 7,72 | 7,54 | 7,79 | 200M | 26.599 |
| 30/07/2019 | -0,78% | -0,06 | 7,62 | 7,65 | 7,57 | 7,87 | 330M | 54.684 |
| 29/07/2019 | 4,63% | 0,34 | 7,68 | 7,30 | 7,19 | 7,74 | 297M | 35.256 |
| 26/07/2019 | 3,38% | 0,24 | 7,34 | 7,18 | 7,04 | 7,34 | 197M | 24.746 |
| 25/07/2019 | -3,01% | -0,22 | 7,10 | 7,40 | 7,07 | 7,42 | 251M | 34.166 |
| 24/07/2019 | 5,78% | 0,40 | 7,32 | 6,98 | 6,94 | 7,33 | 240M | 29.889 |
| 23/07/2019 | -1,84% | -0,13 | 6,92 | 7,08 | 6,87 | 7,08 | 173M | 26.229 |
| 22/07/2019 | -1,40% | -0,10 | 7,05 | 7,22 | 6,91 | 7,29 | 215M | 36.731 |
| 19/07/2019 | -3,12% | -0,23 | 7,15 | 7,38 | 7,05 | 7,45 | 236M | 28.396 |
| 18/07/2019 | 0,96% | 0,07 | 7,38 | 7,29 | 7,26 | 7,50 | 276M | 32.923 |
| 17/07/2019 | 2,52% | 0,18 | 7,31 | 7,13 | 7,02 | 7,34 | 303M | 33.254 |
| 16/07/2019 | 1,42% | 0,10 | 7,13 | 7,19 | 7,02 | 7,21 | 321M | 36.490 |
| 15/07/2019 | 7,82% | 0,51 | 7,03 | 6,90 | 6,73 | 7,03 | 421M | 46.940 |
| 12/07/2019 | 0,31% | 0,02 | 6,52 | 6,61 | 6,26 | 6,69 | 389M | 50.420 |
| 11/07/2019 | -3,42% | -0,23 | 6,50 | 6,87 | 6,45 | 6,90 | 362M | 62.257 |
| 10/07/2019 | -0,30% | -0,02 | 6,73 | 7,18 | 6,62 | 7,35 | 778M | 2.043 |
| 08/07/2019 | 6,30% | 0,40 | 6,75 | 6,46 | 6,41 | 6,84 | 356M | 43.330 |
| 05/07/2019 | 1,76% | 0,11 | 6,35 | 6,23 | 6,10 | 6,49 | 292M | 49.024 |
| 04/07/2019 | 5,23% | 0,31 | 6,24 | 6,14 | 6,06 | 6,33 | 364M | 50.542 |
| 03/07/2019 | 8,81% | 0,48 | 5,93 | 5,51 | 5,51 | 6,00 | 485M | 66.883 |
| 02/07/2019 | 6,45% | 0,33 | 5,45 | 5,13 | 5,12 | 5,45 | 272M | 46.034 |
| 01/07/2019 | 0,99% | 0,05 | 5,12 | 5,10 | 5,05 | 5,13 | 111M | 14.758 |
| 28/06/2019 | 2,01% | 0,10 | 5,07 | 5,01 | 4,98 | 5,10 | 120M | 16.468 |
| 27/06/2019 | -0,20% | -0,01 | 4,97 | 4,98 | 4,84 | 5,02 | 104M | 22.212 |
| 26/06/2019 | -1,19% | -0,06 | 4,98 | 5,07 | 4,97 | 5,09 | 94M | 19.625 |
| 25/06/2019 | -1,37% | -0,07 | 5,04 | 5,10 | 4,98 | 5,12 | 86M | 17.852 |
| 24/06/2019 | 0,20% | 0,01 | 5,11 | 5,12 | 5,07 | 5,14 | 77M | 15.971 |
| 21/06/2019 | 0,79% | 0,04 | 5,10 | 5,07 | 5,03 | 5,16 | 85M | 18.928 |
| 19/06/2019 | -0,20% | -0,01 | 5,06 | 5,11 | 4,96 | 5,13 | 104M | 19.539 |
| 18/06/2019 | 0,00% | 0,00 | 5,07 | 5,14 | 5,04 | 5,23 | 153M | 30.745 |
| 17/06/2019 | 2,01% | 0,10 | 5,07 | 5,01 | 4,98 | 5,07 | 147M | 39.890 |
| 14/06/2019 | -1,39% | -0,07 | 4,97 | 4,97 | 4,90 | 5,15 | 2.653M | 26.293 |
| 13/06/2019 | 4,13% | 0,20 | 5,04 | 4,87 | 4,83 | 5,08 | 212M | 31.014 |
| 12/06/2019 | -3,20% | -0,16 | 4,84 | 4,81 | 4,78 | 4,94 | 263M | 35.939 |
| 11/06/2019 | -1,19% | -0,06 | 5,00 | 5,10 | 4,97 | 5,11 | 77M | 13.312 |
| 10/06/2019 | 1,20% | 0,06 | 5,06 | 4,95 | 4,91 | 5,08 | 72M | 16.357 |
| 07/06/2019 | 1,01% | 0,05 | 5,00 | 4,97 | 4,88 | 5,03 | 83M | 22.586 |
| 06/06/2019 | 6,45% | 0,30 | 4,95 | 5,01 | 4,72 | 5,03 | 180M | 41.511 |
| 05/06/2019 | -4,32% | -0,21 | 4,65 | 4,78 | 4,62 | 4,84 | 87M | 18.998 |
| 04/06/2019 | -2,02% | -0,10 | 4,86 | 5,14 | 4,86 | 5,22 | 142M | 27.779 |
| 03/06/2019 | 5,53% | 0,26 | 4,96 | 4,90 | 4,76 | 4,96 | 115M | 30.220 |
| 31/05/2019 | -2,08% | -0,10 | 4,70 | 4,74 | 4,65 | 4,83 | 76M | 23.913 |
| 30/05/2019 | 4,80% | 0,22 | 4,80 | 4,68 | 4,63 | 4,92 | 157M | 29.850 |
| 29/05/2019 | 3,85% | 0,17 | 4,58 | 4,45 | 4,44 | 4,59 | 79M | 19.676 |
| 28/05/2019 | 3,52% | 0,15 | 4,41 | 4,29 | 4,27 | 4,41 | 46M | 13.247 |
| 27/05/2019 | 1,43% | 0,06 | 4,26 | 4,24 | 4,24 | 4,32 | 22M | 5.949 |
Date,Open,High,Low,Close,Volume
16-Oct-19,7.75,7.85,7.65,7.82,145744672
15-Oct-19,7.77,7.86,7.75,7.79,123945682
14-Oct-19,7.71,7.87,7.68,7.78,122707906
11-Oct-19,7.60,7.86,7.59,7.75,186377636
10-Oct-19,7.59,7.66,7.45,7.53,126357410
09-Oct-19,7.82,7.86,7.49,7.59,221578418
08-Oct-19,7.83,7.87,7.67,7.72,128209743
07-Oct-19,7.81,7.95,7.75,7.83,122069864
04-Oct-19,7.86,7.94,7.75,7.89,135196629
03-Oct-19,7.51,7.80,7.45,7.80,205687343
02-Oct-19,7.64,7.66,7.45,7.47,217852261
01-Oct-19,7.95,8.03,7.72,7.80,171340498
30-Sep-19,7.82,7.95,7.82,7.92,115066104
27-Sep-19,7.83,7.98,7.80,7.87,139359065
26-Sep-19,7.71,7.88,7.66,7.86,207713951
25-Sep-19,7.40,7.68,7.33,7.64,158663123
24-Sep-19,7.58,7.64,7.44,7.47,150519904
23-Sep-19,7.53,7.60,7.38,7.56,200911916
20-Sep-19,7.40,7.57,7.30,7.40,206806769
19-Sep-19,7.17,7.48,7.17,7.40,335803866
18-Sep-19,7.00,7.11,6.97,7.03,112238139
17-Sep-19,6.84,7.08,6.81,6.97,118507588
16-Sep-19,6.85,7.04,6.68,6.95,105315425
13-Sep-19,7.08,7.16,6.85,6.91,125503179
12-Sep-19,7.05,7.17,6.92,7.10,135853973
11-Sep-19,7.04,7.08,6.91,6.98,280829604
10-Sep-19,6.78,6.84,6.60,6.78,370831735
09-Sep-19,7.38,7.40,6.95,7.01,241866214
06-Sep-19,7.57,7.59,7.34,7.38,132355524
05-Sep-19,7.65,7.73,7.55,7.55,141392922
04-Sep-19,7.73,7.76,7.51,7.62,174507447
03-Sep-19,7.70,7.92,7.54,7.56,211691953
02-Sep-19,7.60,7.94,7.54,7.79,209566470
30-Aug-19,7.49,7.73,7.18,7.73,441300064
29-Aug-19,7.11,7.37,7.10,7.31,225753997
28-Aug-19,6.80,7.04,6.70,7.00,212910444
27-Aug-19,6.60,6.85,6.46,6.85,197217140
26-Aug-19,6.90,6.94,6.40,6.48,192281196
23-Aug-19,6.78,7.09,6.65,6.79,206193784
22-Aug-19,7.18,7.20,6.90,6.90,143301807
21-Aug-19,7.20,7.28,6.97,7.18,257663045
20-Aug-19,6.72,7.11,6.32,7.06,499869923
19-Aug-19,7.13,7.22,6.60,6.73,382933445
16-Aug-19,7.98,8.00,6.89,7.12,486274580
15-Aug-19,7.98,8.32,7.43,7.69,499829872
14-Aug-19,8.35,8.66,8.01,8.11,442192227
13-Aug-19,8.45,8.57,8.36,8.46,191428145
12-Aug-19,8.47,8.50,8.26,8.28,161912938
09-Aug-19,8.48,8.64,8.40,8.53,176000549
08-Aug-19,8.54,8.66,8.51,8.53,191503786
07-Aug-19,8.09,8.49,7.98,8.44,248946924
06-Aug-19,8.10,8.27,8.02,8.18,201016463
05-Aug-19,7.96,8.15,7.81,7.92,271710508
02-Aug-19,8.30,8.36,8.03,8.19,221676488
01-Aug-19,7.85,8.36,7.84,8.20,575518909
31-Jul-19,7.72,7.79,7.54,7.72,199628873
30-Jul-19,7.65,7.87,7.57,7.62,329902968
29-Jul-19,7.30,7.74,7.19,7.68,296773274
26-Jul-19,7.18,7.34,7.04,7.34,196597501
25-Jul-19,7.40,7.42,7.07,7.10,250537978
24-Jul-19,6.98,7.33,6.94,7.32,240280518
23-Jul-19,7.08,7.08,6.87,6.92,172853691
22-Jul-19,7.22,7.29,6.91,7.05,215356195
19-Jul-19,7.38,7.45,7.05,7.15,235962402
18-Jul-19,7.29,7.50,7.26,7.38,276450922
17-Jul-19,7.13,7.34,7.02,7.31,303482189
16-Jul-19,7.19,7.21,7.02,7.13,320968371
15-Jul-19,6.90,7.03,6.73,7.03,421265064
12-Jul-19,6.61,6.69,6.26,6.52,388676166
11-Jul-19,6.87,6.90,6.45,6.50,361615994
10-Jul-19,7.18,7.35,6.62,6.73,777934151
08-Jul-19,6.46,6.84,6.41,6.75,355508699
05-Jul-19,6.23,6.49,6.10,6.35,292340776
04-Jul-19,6.14,6.33,6.06,6.24,364054984
03-Jul-19,5.51,6.00,5.51,5.93,485452696
02-Jul-19,5.13,5.45,5.12,5.45,272092044
01-Jul-19,5.10,5.13,5.05,5.12,110609698
28-Jun-19,5.01,5.10,4.98,5.07,119884196
27-Jun-19,4.98,5.02,4.84,4.97,103706326
26-Jun-19,5.07,5.09,4.97,4.98,94437423
25-Jun-19,5.10,5.12,4.98,5.04,85901792
24-Jun-19,5.12,5.14,5.07,5.11,77111302
21-Jun-19,5.07,5.16,5.03,5.10,84593607
19-Jun-19,5.11,5.13,4.96,5.06,104192639
18-Jun-19,5.14,5.23,5.04,5.07,152671220
17-Jun-19,5.01,5.07,4.98,5.07,146744359
14-Jun-19,4.97,5.15,4.90,4.97,2653161237
13-Jun-19,4.87,5.08,4.83,5.04,211646158
12-Jun-19,4.81,4.94,4.78,4.84,263064406
11-Jun-19,5.10,5.11,4.97,5.00,77111333
10-Jun-19,4.95,5.08,4.91,5.06,72088204
07-Jun-19,4.97,5.03,4.88,5.00,83059429
06-Jun-19,5.01,5.03,4.72,4.95,180076305
05-Jun-19,4.78,4.84,4.62,4.65,86870130
04-Jun-19,5.14,5.22,4.86,4.86,141505902
03-Jun-19,4.90,4.96,4.76,4.96,115003896
31-May-19,4.74,4.83,4.65,4.70,76398441
30-May-19,4.68,4.92,4.63,4.80,156529285
29-May-19,4.45,4.59,4.44,4.58,79130859
28-May-19,4.29,4.41,4.27,4.41,45757041
27-May-19,4.24,4.32,4.24,4.26,22470617
24-May-19,4.26,4.28,4.16,4.20,22470617
23-May-19,4.26,4.30,4.18,4.20,22470617
22-May-19,4.35,4.42,4.23,4.32,22470617
21-May-19,4.14,4.32,4.12,4.31,22470617
20-May-19,4.05,4.20,4.00,4.11,22470617
17-May-19,4.09,4.17,3.97,4.03,22470617
16-May-19,4.28,4.36,4.06,4.09,22470617
15-May-19,4.51,4.52,4.30,4.30,22470617
14-May-19,4.83,4.85,4.55,4.55,22470617
13-May-19,4.51,4.76,4.46,4.73,22470617
10-May-19,4.77,4.80,4.55,4.61,22470617
09-May-19,4.45,4.75,4.33,4.74,22470617
08-May-19,4.79,4.92,4.51,4.53,22470617
07-May-19,4.62,4.72,4.60,4.72,22470617
06-May-19,4.44,4.68,4.41,4.56,22470617
03-May-19,4.43,4.55,4.37,4.52,22470617
02-May-19,4.07,4.14,4.03,4.14,22470617
30-Apr-19,4.15,4.21,4.06,4.10,22470617
29-Apr-19,4.09,4.16,4.05,4.12,22470617
26-Apr-19,4.04,4.08,3.99,4.03,22470617
25-Apr-19,3.97,4.11,3.97,4.02,22470617
24-Apr-19,3.89,4.06,3.86,3.93,22470617
23-Apr-19,3.87,4.03,3.87,3.93,22470617
22-Apr-19,3.95,3.98,3.80,3.84,22470617
18-Apr-19,3.96,3.99,3.90,3.95,22470617
17-Apr-19,4.04,4.11,3.89,3.92,22470617
16-Apr-19,4.15,4.17,3.99,4.01,22470617
15-Apr-19,4.20,4.23,4.12,4.15,22470617
12-Apr-19,4.24,4.27,4.12,4.16,22470617
11-Apr-19,4.33,4.34,4.24,4.29,22470617
10-Apr-19,4.39,4.39,4.28,4.31,22470617
09-Apr-19,4.39,4.41,4.31,4.34,22470617
08-Apr-19,4.57,4.60,4.37,4.37,22470617
*exoneração de responsabilidade