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 |
| 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 |
| 24/05/2019 | 0,00% | 0,00 | 4,20 | 4,26 | 4,16 | 4,28 | 28M | 7.521 |
| 23/05/2019 | -2,78% | -0,12 | 4,20 | 4,26 | 4,18 | 4,30 | 42M | 10.776 |
| 22/05/2019 | 0,23% | 0,01 | 4,32 | 4,35 | 4,23 | 4,42 | 66M | 10.372 |
| 21/05/2019 | 4,87% | 0,20 | 4,31 | 4,14 | 4,12 | 4,32 | 66M | 13.523 |
| 20/05/2019 | 1,99% | 0,08 | 4,11 | 4,05 | 4,00 | 4,20 | 52M | 13.521 |
| 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 |
Date,Open,High,Low,Close,Volume
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-19,4.26,4.28,4.16,4.20,28372278
23-May-19,4.26,4.30,4.18,4.20,42380593
22-May-19,4.35,4.42,4.23,4.32,65982679
21-May-19,4.14,4.32,4.12,4.31,65941084
20-May-19,4.05,4.20,4.00,4.11,51719598
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-19,4.33,4.33,4.03,4.11,57235752
26-Mar-19,4.38,4.43,4.33,4.36,57235752
25-Mar-19,4.34,4.38,4.23,4.33,57235752
22-Mar-19,4.45,4.48,4.32,4.33,57235752
21-Mar-19,4.59,4.61,4.39,4.55,57235752
20-Mar-19,4.66,4.67,4.58,4.58,57235752
19-Mar-19,4.61,4.68,4.59,4.64,57235752
18-Mar-19,4.57,4.59,4.53,4.59,57235752
15-Mar-19,4.67,4.69,4.54,4.54,57235752
14-Mar-19,4.66,4.71,4.57,4.64,57235752
13-Mar-19,4.82,4.84,4.61,4.62,57235752
12-Mar-19,4.76,4.88,4.74,4.84,57235752
11-Mar-19,4.69,4.85,4.68,4.76,57235752
08-Mar-19,4.40,4.68,4.39,4.68,57235752
07-Mar-19,4.38,4.54,4.33,4.41,57235752
06-Mar-19,4.54,4.56,4.39,4.39,57235752
01-Mar-19,4.64,4.68,4.46,4.54,57235752
28-Feb-19,4.68,4.77,4.56,4.58,57235752
27-Feb-19,4.80,4.83,4.64,4.64,57235752
26-Feb-19,4.95,5.01,4.75,4.77,57235752
25-Feb-19,4.74,5.04,4.65,4.97,57235752
22-Feb-19,4.67,4.84,4.36,4.72,57235752
21-Feb-19,5.05,5.06,4.67,4.67,57235752
20-Feb-19,5.10,5.36,5.00,5.21,57235752
19-Feb-19,5.49,5.51,5.26,5.28,57235752
18-Feb-19,5.27,5.47,5.17,5.47,57235752
15-Feb-19,5.43,5.48,5.25,5.28,57235752
14-Feb-19,5.50,5.52,5.16,5.45,57235752
13-Feb-19,5.61,5.62,5.37,5.45,57235752
12-Feb-19,5.61,5.64,5.53,5.56,57235752
11-Feb-19,5.62,5.65,5.42,5.52,57235752
08-Feb-19,5.49,5.68,5.41,5.56,57235752
07-Feb-19,5.33,5.63,5.25,5.45,57235752
*exoneração de responsabilidade