Cotação atual, histórico e gráfico do papel: VVAR3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 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 |
| 14/12/2018 | -7,45% | -0,35 | 4,35 | 4,65 | 4,33 | 4,69 | 58M | 17.246 |
| 13/12/2018 | -1,67% | -0,08 | 4,70 | 4,85 | 4,60 | 4,85 | 60M | 14.089 |
| 12/12/2018 | -3,43% | -0,17 | 4,78 | 4,99 | 4,76 | 5,02 | 47M | 18.362 |
| 11/12/2018 | 1,64% | 0,08 | 4,95 | 4,96 | 4,83 | 5,05 | 20M | 8.974 |
| 10/12/2018 | -3,37% | -0,17 | 4,87 | 5,07 | 4,85 | 5,11 | 24M | 10.631 |
| 07/12/2018 | -2,70% | -0,14 | 5,04 | 5,19 | 4,99 | 5,22 | 34M | 11.374 |
| 06/12/2018 | -0,38% | -0,02 | 5,18 | 5,15 | 5,10 | 5,20 | 14M | 6.536 |
| 05/12/2018 | 0,97% | 0,05 | 5,20 | 5,18 | 5,15 | 5,24 | 28M | 12.413 |
| 04/12/2018 | 0,59% | 0,03 | 5,15 | 5,18 | 5,09 | 5,24 | 33M | 12.035 |
| 03/12/2018 | -1,16% | -0,06 | 5,12 | 5,21 | 5,10 | 5,29 | 41M | 18.877 |
| 30/11/2018 | 2,78% | 0,14 | 5,18 | 5,06 | 5,05 | 5,18 | 31M | 9.426 |
| 29/11/2018 | 1,82% | 0,09 | 5,04 | 4,91 | 4,91 | 5,11 | 40M | 12.689 |
| 28/11/2018 | 0,00% | 0,00 | 4,95 | 5,00 | 4,88 | 5,03 | 26M | 10.852 |
| 27/11/2018 | 0,00% | 0,00 | 4,95 | 5,05 | 4,76 | 5,09 | 39M | 13.421 |
| 26/11/2018 | 0,00% | 0,00 | 4,95 | 5,15 | 4,89 | 5,30 | 40M | 11.774 |
| 23/11/2018 | 0,61% | 0,03 | 4,95 | 5,05 | 4,86 | 5,10 | 971K | 647 |
| 22/11/2018 | -3,15% | -0,16 | 4,92 | 5,05 | 4,90 | 5,06 | 851K | 570 |
| 21/11/2018 | -1,55% | -0,08 | 5,08 | 5,18 | 4,99 | 5,18 | 602K | 460 |
| 19/11/2018 | -2,09% | -0,11 | 5,16 | 5,30 | 5,11 | 5,31 | 617K | 439 |
| 16/11/2018 | -1,13% | -0,06 | 5,27 | 5,38 | 5,13 | 5,39 | 991K | 640 |
| 14/11/2018 | -1,30% | -0,07 | 5,33 | 5,45 | 5,28 | 5,45 | 466K | 283 |
| 13/11/2018 | 0,37% | 0,02 | 5,40 | 5,45 | 5,34 | 5,48 | 464K | 332 |
| 12/11/2018 | 1,32% | 0,07 | 5,38 | 5,40 | 5,38 | 5,52 | 666K | 409 |
| 09/11/2018 | 3,31% | 0,17 | 5,31 | 5,10 | 5,10 | 5,35 | 648K | 400 |
| 08/11/2018 | -1,91% | -0,10 | 5,14 | 5,31 | 5,06 | 5,40 | 599K | 383 |
| 07/11/2018 | -4,38% | -0,24 | 5,24 | 5,49 | 5,20 | 5,55 | 593K | 415 |
| 06/11/2018 | -2,49% | -0,14 | 5,48 | 5,65 | 5,41 | 5,66 | 426K | 331 |
| 05/11/2018 | 1,26% | 0,07 | 5,62 | 5,56 | 5,50 | 5,68 | 296K | 231 |
| 01/11/2018 | -0,89% | -0,05 | 5,55 | 5,61 | 5,45 | 5,70 | 601K | 401 |
| 31/10/2018 | -0,53% | -0,03 | 5,60 | 5,68 | 5,54 | 5,80 | 714K | 472 |
| 30/10/2018 | 5,23% | 0,28 | 5,63 | 5,35 | 5,33 | 5,68 | 1M | 681 |
| 29/10/2018 | -0,56% | -0,03 | 5,35 | 5,63 | 5,25 | 5,90 | 1M | 921 |
| 26/10/2018 | 1,51% | 0,08 | 5,38 | 5,34 | 5,11 | 5,47 | 922K | 644 |
| 25/10/2018 | 6,00% | 0,30 | 5,30 | 5,10 | 4,86 | 5,46 | 1M | 968 |
| 24/10/2018 | -6,54% | -0,35 | 5,00 | 5,50 | 5,00 | 5,58 | 1M | 1.106 |
| 23/10/2018 | 10,54% | 0,51 | 5,35 | 4,82 | 4,73 | 5,35 | 2M | 1.047 |
| 22/10/2018 | 6,61% | 0,30 | 4,84 | 4,60 | 4,56 | 4,90 | 1M | 678 |
| 19/10/2018 | 0,89% | 0,04 | 4,54 | 4,68 | 4,46 | 4,68 | 706K | 710 |
| 18/10/2018 | -4,46% | -0,21 | 4,50 | 4,72 | 4,49 | 4,73 | 841K | 994 |
Date,Open,High,Low,Close,Volume
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-18,4.65,4.69,4.33,4.35,58433013
13-Dec-18,4.85,4.85,4.60,4.70,60139202
12-Dec-18,4.99,5.02,4.76,4.78,47245920
11-Dec-18,4.96,5.05,4.83,4.95,19802921
10-Dec-18,5.07,5.11,4.85,4.87,23978470
07-Dec-18,5.19,5.22,4.99,5.04,33504585
06-Dec-18,5.15,5.20,5.10,5.18,14295023
05-Dec-18,5.18,5.24,5.15,5.20,28106645
04-Dec-18,5.18,5.24,5.09,5.15,33027213
03-Dec-18,5.21,5.29,5.10,5.12,41227714
30-Nov-18,5.06,5.18,5.05,5.18,30800319
29-Nov-18,4.91,5.11,4.91,5.04,39697396
28-Nov-18,5.00,5.03,4.88,4.95,25666172
27-Nov-18,5.05,5.09,4.76,4.95,39108768
26-Nov-18,5.15,5.30,4.89,4.95,40023204
23-Nov-18,5.05,5.10,4.86,4.95,971105
22-Nov-18,5.05,5.06,4.90,4.92,851020
21-Nov-18,5.18,5.18,4.99,5.08,601612
19-Nov-18,5.30,5.31,5.11,5.16,617284
16-Nov-18,5.38,5.39,5.13,5.27,991088
14-Nov-18,5.45,5.45,5.28,5.33,466150
13-Nov-18,5.45,5.48,5.34,5.40,464080
12-Nov-18,5.40,5.52,5.38,5.38,666485
09-Nov-18,5.10,5.35,5.10,5.31,648026
08-Nov-18,5.31,5.40,5.06,5.14,599394
07-Nov-18,5.49,5.55,5.20,5.24,592634
06-Nov-18,5.65,5.66,5.41,5.48,425803
05-Nov-18,5.56,5.68,5.50,5.62,296199
01-Nov-18,5.61,5.70,5.45,5.55,601041
31-Oct-18,5.68,5.80,5.54,5.60,714349
30-Oct-18,5.35,5.68,5.33,5.63,1361766
29-Oct-18,5.63,5.90,5.25,5.35,1391093
26-Oct-18,5.34,5.47,5.11,5.38,922172
25-Oct-18,5.10,5.46,4.86,5.30,1453027
24-Oct-18,5.50,5.58,5.00,5.00,1486932
23-Oct-18,4.82,5.35,4.73,5.35,1582532
22-Oct-18,4.60,4.90,4.56,4.84,1049574
19-Oct-18,4.68,4.68,4.46,4.54,705608
18-Oct-18,4.72,4.73,4.49,4.50,841489
17-Oct-18,4.75,4.81,4.65,4.71,841489
16-Oct-18,4.87,4.88,4.70,4.79,841489
15-Oct-18,4.90,4.96,4.65,4.74,841489
11-Oct-18,4.96,5.01,4.68,4.75,841489
10-Oct-18,5.08,5.08,4.76,4.81,841489
09-Oct-18,5.02,5.28,4.87,5.08,841489
08-Oct-18,4.78,5.19,4.78,4.96,841489
05-Oct-18,4.75,4.78,4.49,4.67,841489
04-Oct-18,4.60,4.78,4.44,4.73,841489
03-Oct-18,4.63,4.79,4.51,4.78,841489
02-Oct-18,4.57,4.58,4.37,4.44,841489
01-Oct-18,5.15,5.15,4.26,4.28,841489
28-Sep-18,5.48,5.48,5.05,5.06,841489
27-Sep-18,5.48,5.70,5.48,5.57,841489
26-Sep-18,5.53,5.60,5.48,5.50,841489
25-Sep-18,5.44,5.54,5.30,5.54,841489
24-Sep-18,5.60,5.60,5.30,5.50,841489
21-Sep-18,5.59,5.60,5.40,5.50,841489
20-Sep-18,5.48,5.61,5.22,5.40,841489
19-Sep-18,5.90,5.90,5.33,5.35,841489
18-Sep-18,5.45,5.89,5.45,5.89,841489
17-Sep-18,4.99,5.39,4.90,5.39,841489
14-Sep-18,5.20,5.70,4.94,4.96,841489
13-Sep-18,5.00,5.20,4.70,5.10,841489
12-Sep-18,4.69,4.86,4.29,4.52,841489
11-Sep-18,4.69,4.69,4.50,4.52,841489
10-Sep-18,4.77,4.90,4.69,4.70,841489
06-Sep-18,5.01,5.01,4.70,4.77,841489
05-Sep-18,5.12,5.17,4.85,4.95,841489
04-Sep-18,5.70,5.70,5.03,5.08,841489
03-Sep-18,6.00,6.00,5.42,5.51,841489
31-Aug-18,5.92,5.93,5.64,5.70,841489
30-Aug-18,6.03,6.04,5.88,6.00,841489
*exoneração de responsabilidade