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 |
| 17/05/2019 | -1,47% | -0,06 | 4,03 | 4,09 | 3,97 | 4,17 | 81M | 18.776 |
| 16/05/2019 | -4,88% | -0,21 | 4,09 | 4,28 | 4,06 | 4,36 | 99M | 37.355 |
| 15/05/2019 | -5,49% | -0,25 | 4,30 | 4,51 | 4,30 | 4,52 | 87M | 20.096 |
| 14/05/2019 | -3,81% | -0,18 | 4,55 | 4,83 | 4,55 | 4,85 | 111M | 27.455 |
| 13/05/2019 | 2,60% | 0,12 | 4,73 | 4,51 | 4,46 | 4,76 | 160M | 28.730 |
| 10/05/2019 | -2,74% | -0,13 | 4,61 | 4,77 | 4,55 | 4,80 | 117M | 22.448 |
| 09/05/2019 | 4,64% | 0,21 | 4,74 | 4,45 | 4,33 | 4,75 | 146M | 30.700 |
| 08/05/2019 | -4,03% | -0,19 | 4,53 | 4,79 | 4,51 | 4,92 | 167M | 39.544 |
| 07/05/2019 | 3,51% | 0,16 | 4,72 | 4,62 | 4,60 | 4,72 | 108M | 22.591 |
| 06/05/2019 | 0,88% | 0,04 | 4,56 | 4,44 | 4,41 | 4,68 | 107M | 20.413 |
| 03/05/2019 | 9,18% | 0,38 | 4,52 | 4,43 | 4,37 | 4,55 | 163M | 37.628 |
| 02/05/2019 | 0,98% | 0,04 | 4,14 | 4,07 | 4,03 | 4,14 | 34M | 8.508 |
| 30/04/2019 | -0,49% | -0,02 | 4,10 | 4,15 | 4,06 | 4,21 | 50M | 18.499 |
| 29/04/2019 | 2,23% | 0,09 | 4,12 | 4,09 | 4,05 | 4,16 | 49M | 13.917 |
| 26/04/2019 | 0,25% | 0,01 | 4,03 | 4,04 | 3,99 | 4,08 | 52M | 10.252 |
| 25/04/2019 | 2,29% | 0,09 | 4,02 | 3,97 | 3,97 | 4,11 | 94M | 19.926 |
| 24/04/2019 | 0,00% | 0,00 | 3,93 | 3,89 | 3,86 | 4,06 | 67M | 17.900 |
| 23/04/2019 | 2,34% | 0,09 | 3,93 | 3,87 | 3,87 | 4,03 | 78M | 19.114 |
| 22/04/2019 | -2,78% | -0,11 | 3,84 | 3,95 | 3,80 | 3,98 | 45M | 12.412 |
| 18/04/2019 | 0,77% | 0,03 | 3,95 | 3,96 | 3,90 | 3,99 | 65M | 13.171 |
| 17/04/2019 | -2,24% | -0,09 | 3,92 | 4,04 | 3,89 | 4,11 | 100M | 25.330 |
| 16/04/2019 | -3,37% | -0,14 | 4,01 | 4,15 | 3,99 | 4,17 | 85M | 22.087 |
| 15/04/2019 | -0,24% | -0,01 | 4,15 | 4,20 | 4,12 | 4,23 | 28M | 10.499 |
| 12/04/2019 | -3,03% | -0,13 | 4,16 | 4,24 | 4,12 | 4,27 | 46M | 12.540 |
| 11/04/2019 | -0,46% | -0,02 | 4,29 | 4,33 | 4,24 | 4,34 | 31M | 10.859 |
| 10/04/2019 | -0,69% | -0,03 | 4,31 | 4,39 | 4,28 | 4,39 | 22M | 8.122 |
| 09/04/2019 | -0,69% | -0,03 | 4,34 | 4,39 | 4,31 | 4,41 | 24M | 9.372 |
| 08/04/2019 | -3,53% | -0,16 | 4,37 | 4,57 | 4,37 | 4,60 | 43M | 14.468 |
| 05/04/2019 | 3,42% | 0,15 | 4,53 | 4,41 | 4,35 | 4,57 | 48M | 17.453 |
| 04/04/2019 | 0,00% | 0,00 | 4,38 | 4,40 | 4,26 | 4,45 | 48M | 11.456 |
| 03/04/2019 | -3,74% | -0,17 | 4,38 | 4,65 | 4,38 | 4,68 | 84M | 28.440 |
| 02/04/2019 | 6,56% | 0,28 | 4,55 | 4,29 | 4,21 | 4,62 | 66M | 20.596 |
| 01/04/2019 | 1,18% | 0,05 | 4,27 | 4,29 | 4,23 | 4,32 | 20M | 6.713 |
| 29/03/2019 | 0,96% | 0,04 | 4,22 | 4,25 | 4,18 | 4,29 | 48M | 11.862 |
| 28/03/2019 | 1,70% | 0,07 | 4,18 | 4,15 | 4,01 | 4,24 | 57M | 20.552 |
| 27/03/2019 | -5,73% | -0,25 | 4,11 | 4,33 | 4,03 | 4,33 | 76M | 24.255 |
| 26/03/2019 | 0,69% | 0,03 | 4,36 | 4,38 | 4,33 | 4,43 | 29M | 11.916 |
| 25/03/2019 | 0,00% | 0,00 | 4,33 | 4,34 | 4,23 | 4,38 | 35M | 11.731 |
| 22/03/2019 | -4,84% | -0,22 | 4,33 | 4,45 | 4,32 | 4,48 | 57M | 19.077 |
| 21/03/2019 | -0,66% | -0,03 | 4,55 | 4,59 | 4,39 | 4,61 | 57M | 17.774 |
| 20/03/2019 | -1,29% | -0,06 | 4,58 | 4,66 | 4,58 | 4,67 | 26M | 8.340 |
| 19/03/2019 | 1,09% | 0,05 | 4,64 | 4,61 | 4,59 | 4,68 | 34M | 8.282 |
| 18/03/2019 | 1,10% | 0,05 | 4,59 | 4,57 | 4,53 | 4,59 | 32M | 10.443 |
| 15/03/2019 | -2,16% | -0,10 | 4,54 | 4,67 | 4,54 | 4,69 | 38M | 9.734 |
| 14/03/2019 | 0,43% | 0,02 | 4,64 | 4,66 | 4,57 | 4,71 | 42M | 15.110 |
| 13/03/2019 | -4,55% | -0,22 | 4,62 | 4,82 | 4,61 | 4,84 | 66M | 17.580 |
| 12/03/2019 | 1,68% | 0,08 | 4,84 | 4,76 | 4,74 | 4,88 | 53M | 12.027 |
| 11/03/2019 | 1,71% | 0,08 | 4,76 | 4,69 | 4,68 | 4,85 | 52M | 12.224 |
| 08/03/2019 | 6,12% | 0,27 | 4,68 | 4,40 | 4,39 | 4,68 | 69M | 23.082 |
| 07/03/2019 | 0,46% | 0,02 | 4,41 | 4,38 | 4,33 | 4,54 | 71M | 30.823 |
| 06/03/2019 | -3,30% | -0,15 | 4,39 | 4,54 | 4,39 | 4,56 | 38M | 19.320 |
| 01/03/2019 | -0,87% | -0,04 | 4,54 | 4,64 | 4,46 | 4,68 | 50M | 18.858 |
| 28/02/2019 | -1,29% | -0,06 | 4,58 | 4,68 | 4,56 | 4,77 | 110M | 22.014 |
| 27/02/2019 | -2,73% | -0,13 | 4,64 | 4,80 | 4,64 | 4,83 | 125M | 22.263 |
| 26/02/2019 | -4,02% | -0,20 | 4,77 | 4,95 | 4,75 | 5,01 | 103M | 37.301 |
| 25/02/2019 | 5,30% | 0,25 | 4,97 | 4,74 | 4,65 | 5,04 | 317M | 23.819 |
| 22/02/2019 | 1,07% | 0,05 | 4,72 | 4,67 | 4,36 | 4,84 | 133M | 27.831 |
| 21/02/2019 | -10,36% | -0,54 | 4,67 | 5,05 | 4,67 | 5,06 | 224M | 40.879 |
| 20/02/2019 | -1,33% | -0,07 | 5,21 | 5,10 | 5,00 | 5,36 | 210M | 38.505 |
| 19/02/2019 | -3,47% | -0,19 | 5,28 | 5,49 | 5,26 | 5,51 | 81M | 21.541 |
| 18/02/2019 | 3,60% | 0,19 | 5,47 | 5,27 | 5,17 | 5,47 | 51M | 16.406 |
| 15/02/2019 | -3,12% | -0,17 | 5,28 | 5,43 | 5,25 | 5,48 | 51M | 12.121 |
| 14/02/2019 | 0,00% | 0,00 | 5,45 | 5,50 | 5,16 | 5,52 | 120M | 23.928 |
| 13/02/2019 | -1,98% | -0,11 | 5,45 | 5,61 | 5,37 | 5,62 | 82M | 26.133 |
| 12/02/2019 | 0,72% | 0,04 | 5,56 | 5,61 | 5,53 | 5,64 | 59M | 16.070 |
| 11/02/2019 | -0,72% | -0,04 | 5,52 | 5,62 | 5,42 | 5,65 | 67M | 14.474 |
| 08/02/2019 | 2,02% | 0,11 | 5,56 | 5,49 | 5,41 | 5,68 | 107M | 26.328 |
| 07/02/2019 | 3,02% | 0,16 | 5,45 | 5,33 | 5,25 | 5,63 | 117M | 29.461 |
| 06/02/2019 | -6,21% | -0,35 | 5,29 | 5,54 | 5,24 | 5,55 | 150M | 38.348 |
| 05/02/2019 | -5,84% | -0,35 | 5,64 | 5,99 | 5,64 | 6,04 | 130M | 38.070 |
| 04/02/2019 | 0,50% | 0,03 | 5,99 | 5,98 | 5,83 | 6,06 | 91M | 20.299 |
| 01/02/2019 | -0,67% | -0,04 | 5,96 | 6,00 | 5,93 | 6,16 | 133M | 24.920 |
| 31/01/2019 | 3,99% | 0,23 | 6,00 | 5,80 | 5,70 | 6,03 | 172M | 56.209 |
| 30/01/2019 | 1,76% | 0,10 | 5,77 | 5,78 | 5,65 | 5,87 | 170M | 61.195 |
| 29/01/2019 | 5,98% | 0,32 | 5,67 | 5,46 | 5,42 | 5,67 | 133M | 37.131 |
| 28/01/2019 | -2,55% | -0,14 | 5,35 | 5,39 | 5,30 | 5,72 | 172M | 52.155 |
| 24/01/2019 | 6,40% | 0,33 | 5,49 | 5,20 | 5,17 | 5,52 | 167M | 30.220 |
| 23/01/2019 | 4,67% | 0,23 | 5,16 | 5,00 | 4,98 | 5,17 | 124M | 25.211 |
| 22/01/2019 | 2,71% | 0,13 | 4,93 | 4,76 | 4,70 | 5,04 | 104M | 23.593 |
| 21/01/2019 | -1,64% | -0,08 | 4,80 | 4,88 | 4,74 | 4,96 | 49M | 14.530 |
| 18/01/2019 | -1,01% | -0,05 | 4,88 | 4,97 | 4,79 | 5,05 | 79M | 15.920 |
| 17/01/2019 | -2,38% | -0,12 | 4,93 | 5,09 | 4,88 | 5,10 | 97M | 30.888 |
| 16/01/2019 | 1,41% | 0,07 | 5,05 | 5,05 | 5,03 | 5,19 | 90M | 22.575 |
| 15/01/2019 | 3,32% | 0,16 | 4,98 | 4,87 | 4,86 | 5,18 | 164M | 39.529 |
| 14/01/2019 | 6,87% | 0,31 | 4,82 | 4,51 | 4,45 | 4,88 | 88M | 33.843 |
| 11/01/2019 | 2,04% | 0,09 | 4,51 | 4,50 | 4,33 | 4,55 | 105M | 34.789 |
| 10/01/2019 | 10,22% | 0,41 | 4,42 | 4,00 | 3,95 | 4,42 | 128M | 42.232 |
| 09/01/2019 | -0,74% | -0,03 | 4,01 | 4,08 | 3,86 | 4,09 | 72M | 30.354 |
| 08/01/2019 | -4,72% | -0,20 | 4,04 | 4,27 | 4,00 | 4,27 | 49M | 15.031 |
| 07/01/2019 | -0,70% | -0,03 | 4,24 | 4,30 | 4,19 | 4,37 | 23M | 10.801 |
| 04/01/2019 | -0,93% | -0,04 | 4,27 | 4,31 | 4,21 | 4,37 | 26M | 11.993 |
| 03/01/2019 | -1,60% | -0,07 | 4,31 | 4,39 | 4,16 | 4,40 | 36M | 13.414 |
| 02/01/2019 | -0,23% | -0,01 | 4,38 | 4,40 | 4,35 | 4,48 | 41M | 25.473 |
| 28/12/2018 | 1,62% | 0,07 | 4,39 | 4,35 | 4,35 | 4,49 | 30M | 18.017 |
| 27/12/2018 | 0,47% | 0,02 | 4,32 | 4,31 | 4,26 | 4,45 | 270M | 17.166 |
| 26/12/2018 | -5,70% | -0,26 | 4,30 | 4,22 | 4,14 | 4,46 | 51M | 11.650 |
| 21/12/2018 | -0,44% | -0,02 | 4,56 | 4,62 | 4,52 | 4,64 | 17M | 9.264 |
| 20/12/2018 | -1,72% | -0,08 | 4,58 | 4,70 | 4,48 | 4,80 | 43M | 11.828 |
| 19/12/2018 | 1,75% | 0,08 | 4,66 | 4,66 | 4,62 | 4,78 | 57M | 22.186 |
| 18/12/2018 | 5,05% | 0,22 | 4,58 | 4,39 | 4,35 | 4,66 | 49M | 14.682 |
| 17/12/2018 | 0,23% | 0,01 | 4,36 | 4,38 | 4,31 | 4,48 | 30M | 10.689 |
Date,Open,High,Low,Close,Volume
17-May-19,4.09,4.17,3.97,4.03,80910075
16-May-19,4.28,4.36,4.06,4.09,98981912
15-May-19,4.51,4.52,4.30,4.30,87340261
14-May-19,4.83,4.85,4.55,4.55,110608304
13-May-19,4.51,4.76,4.46,4.73,159659819
10-May-19,4.77,4.80,4.55,4.61,117239639
09-May-19,4.45,4.75,4.33,4.74,146484335
08-May-19,4.79,4.92,4.51,4.53,167145314
07-May-19,4.62,4.72,4.60,4.72,107925997
06-May-19,4.44,4.68,4.41,4.56,107066121
03-May-19,4.43,4.55,4.37,4.52,162701264
02-May-19,4.07,4.14,4.03,4.14,33513676
30-Apr-19,4.15,4.21,4.06,4.10,49698311
29-Apr-19,4.09,4.16,4.05,4.12,48519820
26-Apr-19,4.04,4.08,3.99,4.03,51676676
25-Apr-19,3.97,4.11,3.97,4.02,94303556
24-Apr-19,3.89,4.06,3.86,3.93,67497508
23-Apr-19,3.87,4.03,3.87,3.93,78036365
22-Apr-19,3.95,3.98,3.80,3.84,44887097
18-Apr-19,3.96,3.99,3.90,3.95,65199182
17-Apr-19,4.04,4.11,3.89,3.92,99860461
16-Apr-19,4.15,4.17,3.99,4.01,84651958
15-Apr-19,4.20,4.23,4.12,4.15,27745249
12-Apr-19,4.24,4.27,4.12,4.16,45922270
11-Apr-19,4.33,4.34,4.24,4.29,31221088
10-Apr-19,4.39,4.39,4.28,4.31,21830831
09-Apr-19,4.39,4.41,4.31,4.34,24230634
08-Apr-19,4.57,4.60,4.37,4.37,43259537
05-Apr-19,4.41,4.57,4.35,4.53,47661350
04-Apr-19,4.40,4.45,4.26,4.38,47589582
03-Apr-19,4.65,4.68,4.38,4.38,83880000
02-Apr-19,4.29,4.62,4.21,4.55,66415544
01-Apr-19,4.29,4.32,4.23,4.27,19594218
29-Mar-19,4.25,4.29,4.18,4.22,47845050
28-Mar-19,4.15,4.24,4.01,4.18,57235752
27-Mar-19,4.33,4.33,4.03,4.11,76033408
26-Mar-19,4.38,4.43,4.33,4.36,29386478
25-Mar-19,4.34,4.38,4.23,4.33,34684799
22-Mar-19,4.45,4.48,4.32,4.33,57360787
21-Mar-19,4.59,4.61,4.39,4.55,56918341
20-Mar-19,4.66,4.67,4.58,4.58,26265162
19-Mar-19,4.61,4.68,4.59,4.64,34301323
18-Mar-19,4.57,4.59,4.53,4.59,31676637
15-Mar-19,4.67,4.69,4.54,4.54,38211971
14-Mar-19,4.66,4.71,4.57,4.64,41607948
13-Mar-19,4.82,4.84,4.61,4.62,66354070
12-Mar-19,4.76,4.88,4.74,4.84,52722879
11-Mar-19,4.69,4.85,4.68,4.76,51538225
08-Mar-19,4.40,4.68,4.39,4.68,68979918
07-Mar-19,4.38,4.54,4.33,4.41,71298518
06-Mar-19,4.54,4.56,4.39,4.39,37841012
01-Mar-19,4.64,4.68,4.46,4.54,50406708
28-Feb-19,4.68,4.77,4.56,4.58,110175303
27-Feb-19,4.80,4.83,4.64,4.64,124634926
26-Feb-19,4.95,5.01,4.75,4.77,103248233
25-Feb-19,4.74,5.04,4.65,4.97,316839841
22-Feb-19,4.67,4.84,4.36,4.72,133354559
21-Feb-19,5.05,5.06,4.67,4.67,223894695
20-Feb-19,5.10,5.36,5.00,5.21,209636653
19-Feb-19,5.49,5.51,5.26,5.28,81102641
18-Feb-19,5.27,5.47,5.17,5.47,51087546
15-Feb-19,5.43,5.48,5.25,5.28,51390846
14-Feb-19,5.50,5.52,5.16,5.45,119876593
13-Feb-19,5.61,5.62,5.37,5.45,81804797
12-Feb-19,5.61,5.64,5.53,5.56,58825610
11-Feb-19,5.62,5.65,5.42,5.52,66622885
08-Feb-19,5.49,5.68,5.41,5.56,106898689
07-Feb-19,5.33,5.63,5.25,5.45,116811734
06-Feb-19,5.54,5.55,5.24,5.29,150314045
05-Feb-19,5.99,6.04,5.64,5.64,129881379
04-Feb-19,5.98,6.06,5.83,5.99,90916305
01-Feb-19,6.00,6.16,5.93,5.96,133066273
31-Jan-19,5.80,6.03,5.70,6.00,172128400
30-Jan-19,5.78,5.87,5.65,5.77,169980923
29-Jan-19,5.46,5.67,5.42,5.67,132849405
28-Jan-19,5.39,5.72,5.30,5.35,172274596
24-Jan-19,5.20,5.52,5.17,5.49,167126537
23-Jan-19,5.00,5.17,4.98,5.16,123770335
22-Jan-19,4.76,5.04,4.70,4.93,103538284
21-Jan-19,4.88,4.96,4.74,4.80,49145537
18-Jan-19,4.97,5.05,4.79,4.88,78754456
17-Jan-19,5.09,5.10,4.88,4.93,97177714
16-Jan-19,5.05,5.19,5.03,5.05,89758630
15-Jan-19,4.87,5.18,4.86,4.98,164051832
14-Jan-19,4.51,4.88,4.45,4.82,88269396
11-Jan-19,4.50,4.55,4.33,4.51,105113469
10-Jan-19,4.00,4.42,3.95,4.42,128288621
09-Jan-19,4.08,4.09,3.86,4.01,71682019
08-Jan-19,4.27,4.27,4.00,4.04,49275007
07-Jan-19,4.30,4.37,4.19,4.24,23015594
04-Jan-19,4.31,4.37,4.21,4.27,25533051
03-Jan-19,4.39,4.40,4.16,4.31,35954992
02-Jan-19,4.40,4.48,4.35,4.38,40736867
28-Dec-18,4.35,4.49,4.35,4.39,29610662
27-Dec-18,4.31,4.45,4.26,4.32,269625544
26-Dec-18,4.22,4.46,4.14,4.30,50558851
21-Dec-18,4.62,4.64,4.52,4.56,16713878
20-Dec-18,4.70,4.80,4.48,4.58,42690269
19-Dec-18,4.66,4.78,4.62,4.66,57428142
18-Dec-18,4.39,4.66,4.35,4.58,48561697
17-Dec-18,4.38,4.48,4.31,4.36,29830085
14-Dec-18,4.65,4.69,4.33,4.35,29830085
13-Dec-18,4.85,4.85,4.60,4.70,29830085
12-Dec-18,4.99,5.02,4.76,4.78,29830085
11-Dec-18,4.96,5.05,4.83,4.95,29830085
10-Dec-18,5.07,5.11,4.85,4.87,29830085
07-Dec-18,5.19,5.22,4.99,5.04,29830085
06-Dec-18,5.15,5.20,5.10,5.18,29830085
05-Dec-18,5.18,5.24,5.15,5.20,29830085
04-Dec-18,5.18,5.24,5.09,5.15,29830085
03-Dec-18,5.21,5.29,5.10,5.12,29830085
30-Nov-18,5.06,5.18,5.05,5.18,29830085
29-Nov-18,4.91,5.11,4.91,5.04,29830085
28-Nov-18,5.00,5.03,4.88,4.95,29830085
27-Nov-18,5.05,5.09,4.76,4.95,29830085
26-Nov-18,5.15,5.30,4.89,4.95,29830085
23-Nov-18,5.05,5.10,4.86,4.95,29830085
22-Nov-18,5.05,5.06,4.90,4.92,29830085
21-Nov-18,5.18,5.18,4.99,5.08,29830085
19-Nov-18,5.30,5.31,5.11,5.16,29830085
16-Nov-18,5.38,5.39,5.13,5.27,29830085
14-Nov-18,5.45,5.45,5.28,5.33,29830085
13-Nov-18,5.45,5.48,5.34,5.40,29830085
12-Nov-18,5.40,5.52,5.38,5.38,29830085
09-Nov-18,5.10,5.35,5.10,5.31,29830085
08-Nov-18,5.31,5.40,5.06,5.14,29830085
07-Nov-18,5.49,5.55,5.20,5.24,29830085
06-Nov-18,5.65,5.66,5.41,5.48,29830085
05-Nov-18,5.56,5.68,5.50,5.62,29830085
01-Nov-18,5.61,5.70,5.45,5.55,29830085
31-Oct-18,5.68,5.80,5.54,5.60,29830085
30-Oct-18,5.35,5.68,5.33,5.63,29830085
29-Oct-18,5.63,5.90,5.25,5.35,29830085
26-Oct-18,5.34,5.47,5.11,5.38,29830085
*exoneração de responsabilidade