Cotação atual, histórico e gráfico do papel: VVAR3

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 VVAR3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
02/12/2020	-0,17%	-0,03	17,12	17,21	16,96	17,48	767M	65.549
01/12/2020	-3,38%	-0,60	17,15	18,00	17,13	18,04	1.177M	1.356
30/11/2020	-4,00%	-0,74	17,75	18,59	17,56	18,66	1.476M	2.804
27/11/2020	-3,75%	-0,72	18,49	19,35	18,36	19,49	1.266M	79.666
26/11/2020	2,73%	0,51	19,21	18,78	18,63	19,25	632M	44.832
25/11/2020	1,41%	0,26	18,70	18,35	18,35	18,83	586M	53.463
24/11/2020	3,60%	0,64	18,44	17,79	17,45	18,87	991M	73.950
23/11/2020	-0,50%	-0,09	17,80	18,03	17,64	18,07	508M	42.312
20/11/2020	-0,28%	-0,05	17,89	18,07	17,73	18,11	508M	47.295
19/11/2020	1,82%	0,32	17,94	17,62	17,27	18,05	801M	66.430
18/11/2020	-1,40%	-0,25	17,62	17,92	17,51	17,99	685M	50.677

17/11/2020	0,28%	0,05	17,87	17,76	17,68	18,23	793M	55.888
16/11/2020	-0,17%	-0,03	17,82	18,04	17,65	18,18	954M	69.915
13/11/2020	0,51%	0,09	17,85	18,07	17,66	18,24	1.061M	95.006
12/11/2020	-5,73%	-1,08	17,76	19,13	17,60	19,25	2.083M	33.214
11/11/2020	5,61%	1,00	18,84	17,95	17,85	18,94	1.249M	87.691
10/11/2020	-3,78%	-0,70	17,84	18,25	17,73	18,87	1.516M	14.721
09/11/2020	-3,54%	-0,68	18,54	19,85	18,27	19,90	1.502M	11.652
06/11/2020	0,52%	0,10	19,22	18,85	18,56	19,29	929M	67.518
05/11/2020	5,87%	1,06	19,12	18,62	18,52	19,12	1.118M	78.465
04/11/2020	5,49%	0,94	18,06	17,54	17,38	18,31	1.159M	75.988
03/11/2020	-0,23%	-0,04	17,12	17,74	16,87	17,77	963M	80.413
30/10/2020	-5,97%	-1,09	17,16	18,11	16,96	18,25	1.371M	2.667
29/10/2020	4,35%	0,76	18,25	17,46	16,55	18,41	1.748M	16.651
28/10/2020	-7,36%	-1,39	17,49	18,15	17,30	18,29	1.652M	1.706
27/10/2020	-3,72%	-0,73	18,88	19,70	18,66	19,79	1.154M	72.367
26/10/2020	-3,35%	-0,68	19,61	20,20	19,36	20,33	958M	64.998
23/10/2020	0,59%	0,12	20,29	20,20	20,08	20,48	641M	42.710
22/10/2020	0,20%	0,04	20,17	20,15	19,95	20,28	706M	49.152
21/10/2020	1,05%	0,21	20,13	19,98	19,79	20,25	898M	57.329
20/10/2020	3,59%	0,69	19,92	19,40	19,30	19,98	921M	66.217
19/10/2020	-0,72%	-0,14	19,23	19,50	19,13	19,79	899M	61.922
16/10/2020	-0,46%	-0,09	19,37	19,55	19,21	19,69	751M	54.366
15/10/2020	0,99%	0,19	19,46	18,85	18,77	19,52	842M	58.693
14/10/2020	-0,87%	-0,17	19,27	19,50	19,16	19,64	811M	55.906
13/10/2020	2,80%	0,53	19,44	19,18	19,11	19,57	1.009M	71.457
09/10/2020	2,83%	0,52	18,91	18,30	18,21	19,18	1.091M	72.499
08/10/2020	2,68%	0,48	18,39	18,00	17,81	18,39	926M	58.007
07/10/2020	-1,43%	-0,26	17,91	18,33	17,78	18,39	918M	68.234
06/10/2020	1,68%	0,30	18,17	18,03	17,97	18,58	1.315M	94.708
05/10/2020	3,24%	0,56	17,87	17,64	17,24	17,92	735M	54.973
02/10/2020	-3,13%	-0,56	17,31	17,62	17,20	17,90	641M	48.341
01/10/2020	3,00%	0,52	17,87	17,40	17,35	18,10	849M	60.574
30/09/2020	2,24%	0,38	17,35	17,14	16,90	17,62	882M	58.649
29/09/2020	-1,85%	-0,32	16,97	17,20	16,85	17,46	761M	62.702
28/09/2020	-2,43%	-0,43	17,29	18,07	17,11	18,19	965M	74.005
25/09/2020	3,99%	0,68	17,72	16,91	16,73	17,83	952M	67.157
24/09/2020	0,65%	0,11	17,04	16,96	16,73	17,32	760M	60.596
23/09/2020	-3,70%	-0,65	16,93	17,57	16,91	17,72	707M	54.998
22/09/2020	0,74%	0,13	17,58	17,56	17,33	17,81	764M	60.981
21/09/2020	0,11%	0,02	17,45	16,80	16,65	17,57	1.306M	90.078
18/09/2020	-3,60%	-0,65	17,43	18,02	17,11	18,27	1.202M	80.002
17/09/2020	-0,44%	-0,08	18,08	17,92	17,75	18,20	747M	52.983
16/09/2020	-2,10%	-0,39	18,16	18,63	18,16	18,66	625M	42.066
15/09/2020	0,98%	0,18	18,55	18,58	18,21	18,72	918M	63.635
14/09/2020	2,28%	0,41	18,37	18,22	18,02	18,59	920M	63.208
11/09/2020	-0,33%	-0,06	17,96	18,15	17,53	18,27	1.124M	91.386
10/09/2020	-2,65%	-0,49	18,02	18,60	17,87	18,89	1.115M	84.753
09/09/2020	1,98%	0,36	18,51	18,45	18,10	18,65	1.145M	71.876
08/09/2020	-3,97%	-0,75	18,15	18,50	18,09	18,74	1.601M	20.983
04/09/2020	-1,51%	-0,29	18,90	19,25	18,00	19,39	3.173M	77.455
03/09/2020	-6,89%	-1,42	19,19	20,62	19,19	20,70	2.560M	67.711
02/09/2020	0,68%	0,14	20,61	20,56	20,32	20,67	872M	53.498
01/09/2020	-0,15%	-0,03	20,47	20,67	20,35	20,76	1.247M	80.660
31/08/2020	1,38%	0,28	20,50	20,08	20,01	20,65	4.299M	9.411
28/08/2020	-0,69%	-0,14	20,22	20,49	20,00	20,62	1.339M	95.330
27/08/2020	0,34%	0,07	20,36	20,32	19,92	20,65	1.275M	81.423
26/08/2020	-1,98%	-0,41	20,29	20,79	19,85	21,15	2.164M	35.318
25/08/2020	1,72%	0,35	20,70	20,68	20,46	20,80	1.221M	85.166
24/08/2020	3,09%	0,61	20,35	20,20	20,02	20,55	1.393M	88.629
21/08/2020	0,97%	0,19	19,74	19,49	19,34	20,18	1.362M	93.333
20/08/2020	1,40%	0,27	19,55	18,87	18,84	19,67	1.768M	18.533
19/08/2020	1,63%	0,31	19,28	18,97	18,72	19,75	1.978M	30.804
18/08/2020	8,15%	1,43	18,97	18,05	17,71	19,04	1.935M	24.051
17/08/2020	-5,70%	-1,06	17,54	18,41	17,34	18,65	1.860M	22.246
14/08/2020	-0,96%	-0,18	18,60	18,81	18,12	19,05	1.584M	18.966
13/08/2020	3,41%	0,62	18,78	19,10	18,62	19,86	3.518M	8.480
12/08/2020	-3,09%	-0,58	18,16	18,90	17,96	18,98	1.479M	21.754
11/08/2020	-2,24%	-0,43	18,74	19,25	18,64	19,54	1.489M	17.884
10/08/2020	0,74%	0,14	19,17	19,20	18,30	19,30	1.397M	7.813
07/08/2020	-2,86%	-0,56	19,03	19,48	18,88	19,91	1.679M	20.736
06/08/2020	-2,05%	-0,41	19,59	20,25	19,50	20,40	1.296M	2.901
05/08/2020	0,70%	0,14	20,00	20,21	19,86	20,64	1.561M	3.677
04/08/2020	-1,24%	-0,25	19,86	19,64	19,42	20,24	1.497M	14.277
03/08/2020	3,02%	0,59	20,11	19,89	18,81	20,28	1.641M	29.296
31/07/2020	-3,37%	-0,68	19,52	20,60	19,09	20,77	1.597M	5.754
30/07/2020	0,40%	0,08	20,20	19,70	19,51	20,44	1.251M	85.337
29/07/2020	-1,42%	-0,29	20,12	20,82	20,03	21,01	1.467M	97.359
28/07/2020	7,93%	1,50	20,41	18,90	18,61	20,66	2.301M	28.235
27/07/2020	-3,22%	-0,63	18,91	19,94	18,85	20,10	1.851M	25.354
24/07/2020	-1,31%	-0,26	19,54	19,59	18,51	19,84	2.786M	78.687
23/07/2020	-7,00%	-1,49	19,80	21,63	19,66	21,73	2.671M	68.918
22/07/2020	3,25%	0,67	21,29	21,11	20,77	21,47	1.975M	21.879
21/07/2020	-2,60%	-0,55	20,62	21,80	19,81	22,36	3.646M	13.938
20/07/2020	7,35%	1,45	21,17	19,94	19,90	21,28	2.407M	43.628
17/07/2020	3,79%	0,72	19,72	19,41	19,26	19,96	1.781M	15.569
16/07/2020	2,98%	0,55	19,00	18,29	18,29	19,00	1.177M	73.805
15/07/2020	3,94%	0,70	18,45	18,24	17,93	18,53	1.237M	83.366
14/07/2020	0,57%	0,10	17,75	17,82	17,57	18,54	1.931M	32.609
13/07/2020	0,17%	0,03	17,65	17,89	17,51	19,05	2.277M	49.638
10/07/2020	0,40%	0,07	17,62	17,65	17,50	18,06	1.265M	87.832
09/07/2020	7,21%	1,18	17,55	16,50	16,35	17,67	1.915M	19.821
08/07/2020	3,22%	0,51	16,37	16,22	16,15	16,56	1.152M	72.609
07/07/2020	-0,63%	-0,10	15,86	15,83	15,62	16,04	745M	50.827
06/07/2020	2,64%	0,41	15,96	16,00	15,72	16,10	711M	54.777
03/07/2020	1,04%	0,16	15,55	15,42	15,11	15,71	814M	50.693
02/07/2020	-3,75%	-0,60	15,39	16,25	15,28	16,80	2.046M	32.274
01/07/2020	4,44%	0,68	15,99	15,65	15,40	16,05	1.275M	78.152
30/06/2020	-0,46%	-0,07	15,31	15,30	15,17	15,88	1.259M	91.142
29/06/2020	7,63%	1,09	15,38	14,41	13,99	15,45	1.708M	2.840
26/06/2020	-1,79%	-0,26	14,29	14,50	14,06	14,78	894M	56.311
25/06/2020	-0,21%	-0,03	14,55	14,70	14,26	14,82	842M	61.670
24/06/2020	-2,99%	-0,45	14,58	14,90	13,96	15,07	1.088M	93.270
23/06/2020	0,87%	0,13	15,03	15,10	14,81	15,24	716M	57.754
22/06/2020	-1,84%	-0,28	14,90	15,35	14,76	15,42	799M	65.206
19/06/2020	0,33%	0,05	15,18	15,60	15,07	15,72	1.440M	78.157
18/06/2020	-0,07%	-0,01	15,13	14,98	14,94	15,73	1.269M	93.963
17/06/2020	-0,07%	-0,01	15,14	15,20	14,42	15,55	2.245M	53.079
16/06/2020	-3,01%	-0,47	15,15	16,59	15,13	16,66	2.205M	57.887
15/06/2020	6,69%	0,98	15,62	14,36	14,20	15,79	1.752M	10.080
12/06/2020	-2,07%	-0,31	14,64	14,65	14,55	15,15	1.305M	13.912
10/06/2020	-0,13%	-0,02	14,95	15,27	14,83	15,72	1.413M	6.937
09/06/2020	-3,42%	-0,53	14,97	15,11	14,85	15,44	1.104M	79.538
08/06/2020	4,38%	0,65	15,50	15,30	14,93	15,53	1.133M	81.420
05/06/2020	6,45%	0,90	14,85	14,75	14,35	15,19	1.823M	23.936
04/06/2020	3,49%	0,47	13,95	13,00	12,75	14,04	1.714M	24.672
03/06/2020	1,51%	0,20	13,48	13,81	12,85	13,89	1.824M	42.195
02/06/2020	-1,12%	-0,15	13,28	13,87	13,05	14,24	1.756M	26.738
01/06/2020	8,31%	1,03	13,43	12,31	12,24	13,62	1.563M	10.828
29/05/2020	-1,43%	-0,18	12,40	12,45	11,87	12,70	1.253M	2.324
28/05/2020	3,28%	0,40	12,58	12,31	12,12	12,90	1.616M	5.226
27/05/2020	5,27%	0,61	12,18	11,90	11,64	12,32	1.371M	1.913
26/05/2020	3,21%	0,36	11,57	11,97	11,46	12,41	1.792M	42.498
25/05/2020	-	-	11,21	10,09	10,06	11,29	1.733M	36.241

Date,Open,High,Low,Close,Volume
02-Dec-20,17.21,17.48,16.96,17.12,766569405
01-Dec-20,18.00,18.04,17.13,17.15,1177338893
30-Nov-20,18.59,18.66,17.56,17.75,1476227282
27-Nov-20,19.35,19.49,18.36,18.49,1266407708
26-Nov-20,18.78,19.25,18.63,19.21,631857586
25-Nov-20,18.35,18.83,18.35,18.70,585640448
24-Nov-20,17.79,18.87,17.45,18.44,991112540
23-Nov-20,18.03,18.07,17.64,17.80,507865899
20-Nov-20,18.07,18.11,17.73,17.89,508029027
19-Nov-20,17.62,18.05,17.27,17.94,801252281
18-Nov-20,17.92,17.99,17.51,17.62,684768104
17-Nov-20,17.76,18.23,17.68,17.87,792956044
16-Nov-20,18.04,18.18,17.65,17.82,954075993
13-Nov-20,18.07,18.24,17.66,17.85,1061127585
12-Nov-20,19.13,19.25,17.60,17.76,2082963573
11-Nov-20,17.95,18.94,17.85,18.84,1249488673
10-Nov-20,18.25,18.87,17.73,17.84,1515709019
09-Nov-20,19.85,19.90,18.27,18.54,1502422295
06-Nov-20,18.85,19.29,18.56,19.22,929145759
05-Nov-20,18.62,19.12,18.52,19.12,1117781291
04-Nov-20,17.54,18.31,17.38,18.06,1159344106
03-Nov-20,17.74,17.77,16.87,17.12,963239959
30-Oct-20,18.11,18.25,16.96,17.16,1371330629
29-Oct-20,17.46,18.41,16.55,18.25,1747741860
28-Oct-20,18.15,18.29,17.30,17.49,1651776258
27-Oct-20,19.70,19.79,18.66,18.88,1153711421
26-Oct-20,20.20,20.33,19.36,19.61,957784274
23-Oct-20,20.20,20.48,20.08,20.29,640965045
22-Oct-20,20.15,20.28,19.95,20.17,705866342
21-Oct-20,19.98,20.25,19.79,20.13,898405215
20-Oct-20,19.40,19.98,19.30,19.92,921465181
19-Oct-20,19.50,19.79,19.13,19.23,898975579
16-Oct-20,19.55,19.69,19.21,19.37,751249096
15-Oct-20,18.85,19.52,18.77,19.46,842497137
14-Oct-20,19.50,19.64,19.16,19.27,811072778
13-Oct-20,19.18,19.57,19.11,19.44,1009221859
09-Oct-20,18.30,19.18,18.21,18.91,1090626916
08-Oct-20,18.00,18.39,17.81,18.39,926271173
07-Oct-20,18.33,18.39,17.78,17.91,918439377
06-Oct-20,18.03,18.58,17.97,18.17,1314572906
05-Oct-20,17.64,17.92,17.24,17.87,734574908
02-Oct-20,17.62,17.90,17.20,17.31,640865345
01-Oct-20,17.40,18.10,17.35,17.87,848728801
30-Sep-20,17.14,17.62,16.90,17.35,882091507
29-Sep-20,17.20,17.46,16.85,16.97,760667437
28-Sep-20,18.07,18.19,17.11,17.29,965388799
25-Sep-20,16.91,17.83,16.73,17.72,951509125
24-Sep-20,16.96,17.32,16.73,17.04,759820255
23-Sep-20,17.57,17.72,16.91,16.93,707308776
22-Sep-20,17.56,17.81,17.33,17.58,764149870
21-Sep-20,16.80,17.57,16.65,17.45,1305995768
18-Sep-20,18.02,18.27,17.11,17.43,1202228500
17-Sep-20,17.92,18.20,17.75,18.08,746728023
16-Sep-20,18.63,18.66,18.16,18.16,625272549
15-Sep-20,18.58,18.72,18.21,18.55,917966969
14-Sep-20,18.22,18.59,18.02,18.37,919799324
11-Sep-20,18.15,18.27,17.53,17.96,1123505142
10-Sep-20,18.60,18.89,17.87,18.02,1115079577
09-Sep-20,18.45,18.65,18.10,18.51,1145294059
08-Sep-20,18.50,18.74,18.09,18.15,1601494121
04-Sep-20,19.25,19.39,18.00,18.90,3173096146
03-Sep-20,20.62,20.70,19.19,19.19,2560013978
02-Sep-20,20.56,20.67,20.32,20.61,871639268
01-Sep-20,20.67,20.76,20.35,20.47,1246822652
31-Aug-20,20.08,20.65,20.01,20.50,4299396733
28-Aug-20,20.49,20.62,20.00,20.22,1338814286
27-Aug-20,20.32,20.65,19.92,20.36,1275433895
26-Aug-20,20.79,21.15,19.85,20.29,2163783637
25-Aug-20,20.68,20.80,20.46,20.70,1220931562
24-Aug-20,20.20,20.55,20.02,20.35,1392703378
21-Aug-20,19.49,20.18,19.34,19.74,1362232218
20-Aug-20,18.87,19.67,18.84,19.55,1768125187
19-Aug-20,18.97,19.75,18.72,19.28,1977877746
18-Aug-20,18.05,19.04,17.71,18.97,1934648341
17-Aug-20,18.41,18.65,17.34,17.54,1859811048
14-Aug-20,18.81,19.05,18.12,18.60,1583737488
13-Aug-20,19.10,19.86,18.62,18.78,3517540683
12-Aug-20,18.90,18.98,17.96,18.16,1478768230
11-Aug-20,19.25,19.54,18.64,18.74,1489033589
10-Aug-20,19.20,19.30,18.30,19.17,1397218686
07-Aug-20,19.48,19.91,18.88,19.03,1679232269
06-Aug-20,20.25,20.40,19.50,19.59,1296344830
05-Aug-20,20.21,20.64,19.86,20.00,1561356501
04-Aug-20,19.64,20.24,19.42,19.86,1496560674
03-Aug-20,19.89,20.28,18.81,20.11,1641317249
31-Jul-20,20.60,20.77,19.09,19.52,1596974278
30-Jul-20,19.70,20.44,19.51,20.20,1251051850
29-Jul-20,20.82,21.01,20.03,20.12,1466913578
28-Jul-20,18.90,20.66,18.61,20.41,2301105673
27-Jul-20,19.94,20.10,18.85,18.91,1850526389
24-Jul-20,19.59,19.84,18.51,19.54,2786253408
23-Jul-20,21.63,21.73,19.66,19.80,2671143448
22-Jul-20,21.11,21.47,20.77,21.29,1974860127
21-Jul-20,21.80,22.36,19.81,20.62,3646488276
20-Jul-20,19.94,21.28,19.90,21.17,2407141915
17-Jul-20,19.41,19.96,19.26,19.72,1780917484
16-Jul-20,18.29,19.00,18.29,19.00,1177326093
15-Jul-20,18.24,18.53,17.93,18.45,1236573598
14-Jul-20,17.82,18.54,17.57,17.75,1931088270
13-Jul-20,17.89,19.05,17.51,17.65,2277319762
10-Jul-20,17.65,18.06,17.50,17.62,1264872989
09-Jul-20,16.50,17.67,16.35,17.55,1915295228
08-Jul-20,16.22,16.56,16.15,16.37,1151874418
07-Jul-20,15.83,16.04,15.62,15.86,745473159
06-Jul-20,16.00,16.10,15.72,15.96,710511557
03-Jul-20,15.42,15.71,15.11,15.55,813812907
02-Jul-20,16.25,16.80,15.28,15.39,2045738692
01-Jul-20,15.65,16.05,15.40,15.99,1275283852
30-Jun-20,15.30,15.88,15.17,15.31,1258546314
29-Jun-20,14.41,15.45,13.99,15.38,1707663916
26-Jun-20,14.50,14.78,14.06,14.29,894470793
25-Jun-20,14.70,14.82,14.26,14.55,841586649
24-Jun-20,14.90,15.07,13.96,14.58,1087697911
23-Jun-20,15.10,15.24,14.81,15.03,716381859
22-Jun-20,15.35,15.42,14.76,14.90,798931827
19-Jun-20,15.60,15.72,15.07,15.18,1440348477
18-Jun-20,14.98,15.73,14.94,15.13,1268980314
17-Jun-20,15.20,15.55,14.42,15.14,2245194874
16-Jun-20,16.59,16.66,15.13,15.15,2204711533
15-Jun-20,14.36,15.79,14.20,15.62,1752253374
12-Jun-20,14.65,15.15,14.55,14.64,1305212743
10-Jun-20,15.27,15.72,14.83,14.95,1413319531
09-Jun-20,15.11,15.44,14.85,14.97,1103698775
08-Jun-20,15.30,15.53,14.93,15.50,1133209782
05-Jun-20,14.75,15.19,14.35,14.85,1823389679
04-Jun-20,13.00,14.04,12.75,13.95,1713932272
03-Jun-20,13.81,13.89,12.85,13.48,1824400135
02-Jun-20,13.87,14.24,13.05,13.28,1756078578
01-Jun-20,12.31,13.62,12.24,13.43,1563197293
29-May-20,12.45,12.70,11.87,12.40,1252818357
28-May-20,12.31,12.90,12.12,12.58,1615604555
27-May-20,11.90,12.32,11.64,12.18,1370521974
26-May-20,11.97,12.41,11.46,11.57,1792383930
25-May-20,10.09,11.29,10.06,11.21,1733061123

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: VVAR3

cotações, gráficos e mais...