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 |
| 06/12/2019 | 7,30% | 0,68 | 10,00 | 9,37 | 9,37 | 10,04 | 633M | 57.035 |
| 05/12/2019 | -1,38% | -0,13 | 9,32 | 9,35 | 9,25 | 9,56 | 321M | 34.944 |
| 04/12/2019 | -0,53% | -0,05 | 9,45 | 9,51 | 9,41 | 9,93 | 611M | 59.701 |
| 03/12/2019 | 3,60% | 0,33 | 9,50 | 9,20 | 8,97 | 9,53 | 538M | 51.115 |
| 02/12/2019 | 4,09% | 0,36 | 9,17 | 9,17 | 9,05 | 9,24 | 477M | 62.795 |
| 29/11/2019 | 2,56% | 0,22 | 8,81 | 8,63 | 8,63 | 8,96 | 460M | 43.457 |
| 28/11/2019 | 3,87% | 0,32 | 8,59 | 8,29 | 8,23 | 8,60 | 408M | 42.200 |
| 27/11/2019 | 4,03% | 0,32 | 8,27 | 8,02 | 7,98 | 8,28 | 325M | 37.355 |
| 26/11/2019 | 0,25% | 0,02 | 7,95 | 7,88 | 7,73 | 7,95 | 156M | 17.696 |
| 25/11/2019 | 0,89% | 0,07 | 7,93 | 7,88 | 7,85 | 8,02 | 193M | 26.914 |
| 22/11/2019 | 4,11% | 0,31 | 7,86 | 7,55 | 7,51 | 7,87 | 325M | 31.325 |
| 21/11/2019 | 1,34% | 0,10 | 7,55 | 7,45 | 7,40 | 7,66 | 159M | 17.804 |
| 19/11/2019 | -1,46% | -0,11 | 7,45 | 7,56 | 7,37 | 7,68 | 141M | 15.777 |
| 18/11/2019 | -0,53% | -0,04 | 7,56 | 7,58 | 7,47 | 7,71 | 249M | 27.644 |
| 14/11/2019 | 8,26% | 0,58 | 7,60 | 6,75 | 6,72 | 7,60 | 655M | 65.520 |
| 13/11/2019 | -0,99% | -0,07 | 7,02 | 6,99 | 6,44 | 7,10 | 441M | 54.159 |
| 12/11/2019 | -3,01% | -0,22 | 7,09 | 7,28 | 6,97 | 7,29 | 193M | 30.631 |
| 11/11/2019 | 0,83% | 0,06 | 7,31 | 7,19 | 7,12 | 7,33 | 144M | 28.788 |
| 08/11/2019 | -2,29% | -0,17 | 7,25 | 7,39 | 7,16 | 7,39 | 175M | 32.966 |
| 07/11/2019 | -0,40% | -0,03 | 7,42 | 7,47 | 7,38 | 7,54 | 119M | 17.464 |
| 06/11/2019 | 0,95% | 0,07 | 7,45 | 7,40 | 7,34 | 7,49 | 121M | 18.780 |
| 05/11/2019 | -2,51% | -0,19 | 7,38 | 7,59 | 7,37 | 7,61 | 206M | 30.279 |
| 04/11/2019 | -0,92% | -0,07 | 7,57 | 7,70 | 7,57 | 7,79 | 165M | 20.129 |
| 01/11/2019 | 2,96% | 0,22 | 7,64 | 7,46 | 7,42 | 7,65 | 166M | 28.487 |
| 31/10/2019 | 0,27% | 0,02 | 7,42 | 7,35 | 7,23 | 7,42 | 213M | 26.348 |
| 30/10/2019 | 0,68% | 0,05 | 7,40 | 7,39 | 7,25 | 7,50 | 222M | 32.614 |
| 29/10/2019 | -0,14% | -0,01 | 7,35 | 7,36 | 7,31 | 7,51 | 260M | 42.594 |
| 28/10/2019 | -0,94% | -0,07 | 7,36 | 7,49 | 7,33 | 7,63 | 163M | 32.408 |
| 25/10/2019 | -0,80% | -0,06 | 7,43 | 7,49 | 7,40 | 7,64 | 125M | 26.382 |
| 24/10/2019 | -2,09% | -0,16 | 7,49 | 7,70 | 7,37 | 7,71 | 186M | 24.728 |
| 23/10/2019 | -2,05% | -0,16 | 7,65 | 7,81 | 7,65 | 7,86 | 124M | 23.904 |
| 22/10/2019 | 0,00% | 0,00 | 7,81 | 7,81 | 7,77 | 7,88 | 133M | 20.451 |
| 21/10/2019 | -0,38% | -0,03 | 7,81 | 7,84 | 7,58 | 7,86 | 207M | 30.535 |
| 18/10/2019 | -0,76% | -0,06 | 7,84 | 7,89 | 7,74 | 7,96 | 111M | 19.637 |
| 17/10/2019 | 1,02% | 0,08 | 7,90 | 7,84 | 7,83 | 8,06 | 217M | 45.604 |
| 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 |
Date,Open,High,Low,Close,Volume
06-Dec-19,9.37,10.04,9.37,10.00,632907017
05-Dec-19,9.35,9.56,9.25,9.32,321089245
04-Dec-19,9.51,9.93,9.41,9.45,611112253
03-Dec-19,9.20,9.53,8.97,9.50,537772235
02-Dec-19,9.17,9.24,9.05,9.17,476614141
29-Nov-19,8.63,8.96,8.63,8.81,459947709
28-Nov-19,8.29,8.60,8.23,8.59,408031579
27-Nov-19,8.02,8.28,7.98,8.27,324593854
26-Nov-19,7.88,7.95,7.73,7.95,156380237
25-Nov-19,7.88,8.02,7.85,7.93,193461203
22-Nov-19,7.55,7.87,7.51,7.86,325069160
21-Nov-19,7.45,7.66,7.40,7.55,159235931
19-Nov-19,7.56,7.68,7.37,7.45,141417010
18-Nov-19,7.58,7.71,7.47,7.56,248959557
14-Nov-19,6.75,7.60,6.72,7.60,654653980
13-Nov-19,6.99,7.10,6.44,7.02,441000608
12-Nov-19,7.28,7.29,6.97,7.09,192854455
11-Nov-19,7.19,7.33,7.12,7.31,144184495
08-Nov-19,7.39,7.39,7.16,7.25,174628459
07-Nov-19,7.47,7.54,7.38,7.42,118752973
06-Nov-19,7.40,7.49,7.34,7.45,120789872
05-Nov-19,7.59,7.61,7.37,7.38,206286331
04-Nov-19,7.70,7.79,7.57,7.57,164619421
01-Nov-19,7.46,7.65,7.42,7.64,166293834
31-Oct-19,7.35,7.42,7.23,7.42,212737329
30-Oct-19,7.39,7.50,7.25,7.40,221913854
29-Oct-19,7.36,7.51,7.31,7.35,259786267
28-Oct-19,7.49,7.63,7.33,7.36,163342602
25-Oct-19,7.49,7.64,7.40,7.43,124790509
24-Oct-19,7.70,7.71,7.37,7.49,186151569
23-Oct-19,7.81,7.86,7.65,7.65,124214900
22-Oct-19,7.81,7.88,7.77,7.81,133003181
21-Oct-19,7.84,7.86,7.58,7.81,206607261
18-Oct-19,7.89,7.96,7.74,7.84,110672176
17-Oct-19,7.84,8.06,7.83,7.90,216512952
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-19,7.19,7.21,7.02,7.13,303482189
15-Jul-19,6.90,7.03,6.73,7.03,303482189
12-Jul-19,6.61,6.69,6.26,6.52,303482189
11-Jul-19,6.87,6.90,6.45,6.50,303482189
10-Jul-19,7.18,7.35,6.62,6.73,303482189
08-Jul-19,6.46,6.84,6.41,6.75,303482189
05-Jul-19,6.23,6.49,6.10,6.35,303482189
04-Jul-19,6.14,6.33,6.06,6.24,303482189
03-Jul-19,5.51,6.00,5.51,5.93,303482189
02-Jul-19,5.13,5.45,5.12,5.45,303482189
01-Jul-19,5.10,5.13,5.05,5.12,303482189
28-Jun-19,5.01,5.10,4.98,5.07,303482189
27-Jun-19,4.98,5.02,4.84,4.97,303482189
26-Jun-19,5.07,5.09,4.97,4.98,303482189
25-Jun-19,5.10,5.12,4.98,5.04,303482189
24-Jun-19,5.12,5.14,5.07,5.11,303482189
21-Jun-19,5.07,5.16,5.03,5.10,303482189
19-Jun-19,5.11,5.13,4.96,5.06,303482189
18-Jun-19,5.14,5.23,5.04,5.07,303482189
17-Jun-19,5.01,5.07,4.98,5.07,303482189
14-Jun-19,4.97,5.15,4.90,4.97,303482189
13-Jun-19,4.87,5.08,4.83,5.04,303482189
12-Jun-19,4.81,4.94,4.78,4.84,303482189
11-Jun-19,5.10,5.11,4.97,5.00,303482189
10-Jun-19,4.95,5.08,4.91,5.06,303482189
07-Jun-19,4.97,5.03,4.88,5.00,303482189
06-Jun-19,5.01,5.03,4.72,4.95,303482189
05-Jun-19,4.78,4.84,4.62,4.65,303482189
04-Jun-19,5.14,5.22,4.86,4.86,303482189
03-Jun-19,4.90,4.96,4.76,4.96,303482189
31-May-19,4.74,4.83,4.65,4.70,303482189
30-May-19,4.68,4.92,4.63,4.80,303482189
29-May-19,4.45,4.59,4.44,4.58,303482189
*exoneração de responsabilidade