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
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	15,57%	1,51	11,21	10,09	10,06	11,29	1.733M	36.241
22/05/2020	2,21%	0,21	9,70	9,37	9,26	9,85	974M	79.576
21/05/2020	3,60%	0,33	9,49	9,20	9,15	9,58	713M	64.210
20/05/2020	-1,40%	-0,13	9,16	9,37	9,05	9,49	742M	76.023
19/05/2020	4,74%	0,42	9,29	8,96	8,88	9,63	1.252M	1.250
18/05/2020	2,19%	0,19	8,87	9,13	8,84	9,14	629M	50.446
15/05/2020	-3,77%	-0,34	8,68	8,80	8,62	9,18	935M	74.983
14/05/2020	-1,31%	-0,12	9,02	9,40	8,85	9,49	1.586M	27.751
13/05/2020	6,90%	0,59	9,14	8,80	8,33	9,21	1.426M	18.735
12/05/2020	-3,72%	-0,33	8,55	9,27	8,55	9,34	1.141M	91.776
11/05/2020	0,34%	0,03	8,88	8,52	8,14	9,24	1.585M	27.860
08/05/2020	-9,14%	-0,89	8,85	9,18	8,35	9,62	2.170M	66.726
07/05/2020	-2,70%	-0,27	9,74	10,39	9,65	10,39	1.452M	2.902
06/05/2020	3,20%	0,31	10,01	10,05	9,84	10,23	1.497M	94.386
05/05/2020	2,11%	0,20	9,70	9,94	9,64	10,41	1.744M	11.098
04/05/2020	3,49%	0,32	9,50	8,80	8,78	9,60	984M	7.242
30/04/2020	0,00%	0,00	9,18	8,77	8,66	9,32	1.435M	2.935
29/04/2020	1,55%	0,14	9,18	9,52	8,58	9,81	2.177M	72.249
28/04/2020	19,42%	1,47	9,04	8,29	8,22	9,57	2.721M	98.395
27/04/2020	18,65%	1,19	7,57	7,20	6,86	7,61	1.336M	21.861
24/04/2020	-13,32%	-0,98	6,38	7,17	6,04	7,28	1.377M	71.807
23/04/2020	-0,54%	-0,04	7,36	7,85	7,07	8,15	1.347M	24.131
22/04/2020	12,29%	0,81	7,40	6,62	6,62	7,49	815M	66.321
20/04/2020	1,70%	0,11	6,59	6,25	6,15	6,75	650M	58.343
17/04/2020	1,09%	0,07	6,48	6,65	6,36	6,73	433M	45.959
16/04/2020	1,42%	0,09	6,41	6,60	6,31	6,72	720M	74.227
15/04/2020	3,78%	0,23	6,32	5,77	5,66	6,57	735M	80.403
14/04/2020	12,15%	0,66	6,09	5,68	5,62	6,10	583M	99.998
13/04/2020	5,44%	0,28	5,43	5,05	5,02	5,45	412M	56.860
09/04/2020	2,39%	0,12	5,15	5,32	5,01	5,54	606M	85.355
08/04/2020	13,80%	0,61	5,03	4,35	4,28	5,15	570M	69.883
07/04/2020	1,38%	0,06	4,42	4,72	4,40	4,76	368M	60.163
06/04/2020	6,34%	0,26	4,36	4,45	4,08	4,58	388M	53.030
03/04/2020	-6,39%	-0,28	4,10	4,36	3,96	4,37	386M	74.562
02/04/2020	-5,81%	-0,27	4,38	4,71	4,32	4,78	340M	71.503
01/04/2020	-11,93%	-0,63	4,65	4,66	4,56	4,94	473M	88.222
31/03/2020	-3,12%	-0,17	5,28	5,50	5,20	5,65	350M	56.073
30/03/2020	-4,39%	-0,25	5,45	5,98	5,43	6,19	398M	60.593
27/03/2020	0,00%	0,00	5,70	5,35	5,24	6,00	549M	83.808
26/03/2020	-0,18%	-0,01	5,70	5,45	5,44	6,42	773M	2.685
25/03/2020	13,97%	0,70	5,71	5,01	5,01	5,96	707M	97.775
24/03/2020	13,61%	0,60	5,01	4,92	4,63	5,19	475M	73.070
23/03/2020	-11,27%	-0,56	4,41	5,00	4,26	5,04	435M	91.102
20/03/2020	-2,74%	-0,14	4,97	5,72	4,97	5,85	650M	17.743
19/03/2020	6,02%	0,29	5,11	4,50	4,11	5,38	551M	93.034
18/03/2020	-31,53%	-2,22	4,82	6,19	4,17	6,23	891M	48.041
17/03/2020	-	-	7,04	8,01	7,00	8,07	851M	58.712

Date,Open,High,Low,Close,Volume
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
22-May-20,9.37,9.85,9.26,9.70,973560353
21-May-20,9.20,9.58,9.15,9.49,713116128
20-May-20,9.37,9.49,9.05,9.16,741749545
19-May-20,8.96,9.63,8.88,9.29,1252205724
18-May-20,9.13,9.14,8.84,8.87,628889660
15-May-20,8.80,9.18,8.62,8.68,935151745
14-May-20,9.40,9.49,8.85,9.02,1586271950
13-May-20,8.80,9.21,8.33,9.14,1425591972
12-May-20,9.27,9.34,8.55,8.55,1140748789
11-May-20,8.52,9.24,8.14,8.88,1584704559
08-May-20,9.18,9.62,8.35,8.85,2170009613
07-May-20,10.39,10.39,9.65,9.74,1451576168
06-May-20,10.05,10.23,9.84,10.01,1497026846
05-May-20,9.94,10.41,9.64,9.70,1743705301
04-May-20,8.80,9.60,8.78,9.50,983582933
30-Apr-20,8.77,9.32,8.66,9.18,1434508297
29-Apr-20,9.52,9.81,8.58,9.18,2176790479
28-Apr-20,8.29,9.57,8.22,9.04,2721219639
27-Apr-20,7.20,7.61,6.86,7.57,1335773011
24-Apr-20,7.17,7.28,6.04,6.38,1377093003
23-Apr-20,7.85,8.15,7.07,7.36,1346528366
22-Apr-20,6.62,7.49,6.62,7.40,815413175
20-Apr-20,6.25,6.75,6.15,6.59,650068218
17-Apr-20,6.65,6.73,6.36,6.48,432769421
16-Apr-20,6.60,6.72,6.31,6.41,719507305
15-Apr-20,5.77,6.57,5.66,6.32,735149069
14-Apr-20,5.68,6.10,5.62,6.09,582841238
13-Apr-20,5.05,5.45,5.02,5.43,412315475
09-Apr-20,5.32,5.54,5.01,5.15,605739905
08-Apr-20,4.35,5.15,4.28,5.03,569851604
07-Apr-20,4.72,4.76,4.40,4.42,367519322
06-Apr-20,4.45,4.58,4.08,4.36,387913599
03-Apr-20,4.36,4.37,3.96,4.10,385610701
02-Apr-20,4.71,4.78,4.32,4.38,339872085
01-Apr-20,4.66,4.94,4.56,4.65,473198217
31-Mar-20,5.50,5.65,5.20,5.28,349532031
30-Mar-20,5.98,6.19,5.43,5.45,397854919
27-Mar-20,5.35,6.00,5.24,5.70,548717720
26-Mar-20,5.45,6.42,5.44,5.70,772933861
25-Mar-20,5.01,5.96,5.01,5.71,707072477
24-Mar-20,4.92,5.19,4.63,5.01,475402015
23-Mar-20,5.00,5.04,4.26,4.41,435423282
20-Mar-20,5.72,5.85,4.97,4.97,650244662
19-Mar-20,4.50,5.38,4.11,5.11,550853690
18-Mar-20,6.19,6.23,4.17,4.82,890933452
17-Mar-20,8.01,8.07,7.00,7.04,851151893

*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...