Cotação atual, histórico e gráfico do papel: VVCO11

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 VVCO11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
02/04/2025	0,43%	0,06	13,94	13,63	13,50	13,94	11M	29
31/03/2025	0,22%	0,03	13,88	13,85	13,45	13,89	20K	21
28/03/2025	-0,22%	-0,03	13,85	13,63	13,38	13,87	3M	83
27/03/2025	-0,14%	-0,02	13,88	13,90	13,32	13,90	3M	294
26/03/2025	0,22%	0,03	13,90	13,63	13,33	13,90	2M	38
25/03/2025	-0,22%	-0,03	13,87	13,65	13,50	13,88	13K	10
24/03/2025	0,07%	0,01	13,90	13,63	13,63	13,90	6K	23

21/03/2025	-0,07%	-0,01	13,89	13,65	13,65	13,89	565	6
20/03/2025	0,07%	0,01	13,90	13,90	13,50	13,90	5M	23
19/03/2025	-0,07%	-0,01	13,89	13,90	13,65	13,90	623	4
18/03/2025	0,00%	0,00	13,90	13,64	13,30	13,94	49K	54
17/03/2025	0,72%	0,10	13,90	13,56	13,36	13,90	6K	28
14/03/2025	-0,65%	-0,09	13,80	13,89	13,63	13,89	11K	13
13/03/2025	-0,07%	-0,01	13,89	13,90	13,67	13,90	2M	17
12/03/2025	0,00%	0,00	13,90	13,64	13,64	13,95	688	13
11/03/2025	1,39%	0,19	13,90	13,46	13,46	13,95	6K	6
10/03/2025	-1,65%	-0,23	13,71	13,68	13,68	13,94	425	8
07/03/2025	0,00%	0,00	13,94	13,94	13,94	13,94	5K	8
06/03/2025	0,14%	0,02	13,94	13,95	13,66	13,95	9K	27
05/03/2025	-0,07%	-0,01	13,92	13,93	13,68	13,93	482	7
28/02/2025	0,00%	0,00	13,93	13,68	13,36	13,93	11K	13
27/02/2025	0,00%	0,00	13,93	13,93	13,93	13,93	13	1
26/02/2025	-0,14%	-0,02	13,93	13,70	13,35	13,93	2K	8
25/02/2025	0,07%	0,01	13,95	13,68	13,68	13,95	3M	9
24/02/2025	0,00%	0,00	13,94	13,94	13,69	13,94	2M	11
21/02/2025	0,72%	0,10	13,94	13,95	13,93	13,95	7K	10
20/02/2025	0,44%	0,06	13,84	13,53	13,53	13,84	8K	13
19/02/2025	-0,43%	-0,06	13,78	13,59	13,30	13,80	141K	74
18/02/2025	0,00%	0,00	13,84	13,29	13,29	13,91	82K	134
17/02/2025	-0,36%	-0,05	13,84	13,90	13,12	13,90	381K	508
14/02/2025	0,00%	0,00	13,89	13,90	13,63	13,90	303K	11
13/02/2025	0,00%	0,00	13,89	13,88	13,88	13,89	3M	2
12/02/2025	0,22%	0,03	13,89	13,61	13,18	13,90	3M	47
11/02/2025	-0,29%	-0,04	13,86	13,65	13,64	13,89	3K	7
10/02/2025	2,66%	0,36	13,90	13,42	13,30	13,90	8K	13
07/02/2025	0,67%	0,09	13,54	13,54	13,54	13,54	216	1
06/02/2025	-0,37%	-0,05	13,45	13,45	13,45	13,46	20K	18
05/02/2025	-0,59%	-0,08	13,50	13,50	13,50	13,50	67	1
04/02/2025	-0,51%	-0,07	13,58	13,46	13,45	13,58	614K	8
03/02/2025	-0,07%	-0,01	13,65	13,65	13,45	13,65	3K	8
31/01/2025	-2,01%	-0,28	13,66	13,59	13,59	13,91	4K	9
30/01/2025	0,07%	0,01	13,94	13,58	13,45	13,94	14K	18
29/01/2025	0,00%	0,00	13,93	13,58	13,58	13,93	3M	6
28/01/2025	-0,36%	-0,05	13,93	13,99	13,73	13,99	464K	10
27/01/2025	-0,14%	-0,02	13,98	13,99	13,77	13,99	3M	11
24/01/2025	0,07%	0,01	14,00	13,99	13,73	14,00	3M	12
23/01/2025	3,02%	0,41	13,99	13,56	13,56	14,00	5M	11
22/01/2025	-2,86%	-0,40	13,58	13,96	13,58	13,98	3M	6
21/01/2025	-0,14%	-0,02	13,98	13,98	13,98	13,98	3M	1
20/01/2025	0,00%	0,00	14,00	13,74	13,51	14,00	3M	15
17/01/2025	-1,82%	-0,26	14,00	14,26	13,45	14,26	3M	21
16/01/2025	1,93%	0,27	14,26	13,73	13,43	14,26	3M	121
15/01/2025	-0,07%	-0,01	13,99	13,74	13,44	14,39	3M	21
14/01/2025	0,50%	0,07	14,00	13,94	13,04	14,00	6M	23
13/01/2025	-0,57%	-0,08	13,93	13,76	13,06	14,00	5M	24
10/01/2025	2,19%	0,30	14,01	14,00	13,75	14,49	4M	11
09/01/2025	0,00%	0,00	13,71	13,71	13,46	13,71	3M	10
08/01/2025	-1,93%	-0,27	13,71	13,76	13,71	13,98	4K	18
07/01/2025	-0,14%	-0,02	13,98	14,63	13,71	14,63	517	9
06/01/2025	0,00%	0,00	14,00	13,75	13,74	14,00	139K	27
03/01/2025	0,00%	0,00	14,00	14,00	13,65	14,00	17K	8
02/01/2025	0,07%	0,01	14,00	13,97	13,05	14,00	15K	29
30/12/2024	0,00%	0,00	13,99	13,98	13,49	14,00	11M	24
27/12/2024	1,38%	0,19	13,99	13,55	13,55	13,99	898	16
26/12/2024	0,73%	0,10	13,80	13,45	13,45	13,80	2K	16
23/12/2024	-0,36%	-0,05	13,70	13,75	13,54	13,75	4K	11
20/12/2024	2,31%	0,31	13,75	13,17	13,03	13,75	508K	22
19/12/2024	3,31%	0,43	13,44	13,02	13,02	13,44	2K	4
18/12/2024	-5,72%	-0,79	13,01	13,30	13,01	13,49	34K	23
17/12/2024	0,00%	0,00	13,80	13,49	13,39	13,80	9K	7
16/12/2024	0,36%	0,05	13,80	13,74	13,10	13,80	107K	188
13/12/2024	0,07%	0,01	13,75	13,75	13,11	13,75	15K	28
12/12/2024	-0,07%	-0,01	13,74	13,12	13,12	13,74	489	7
11/12/2024	0,22%	0,03	13,75	13,10	13,10	13,75	16K	35
10/12/2024	-0,15%	-0,02	13,72	13,12	13,11	13,72	15K	86
09/12/2024	0,00%	0,00	13,74	13,74	13,10	13,74	15K	22
06/12/2024	0,00%	0,00	13,74	13,16	13,16	13,74	195K	8
05/12/2024	0,00%	0,00	13,74	13,51	13,10	13,74	12K	11
04/12/2024	0,15%	0,02	13,74	13,55	13,47	13,74	1M	9
03/12/2024	0,00%	0,00	13,72	13,50	13,50	13,72	2M	16
02/12/2024	0,15%	0,02	13,72	13,47	13,46	13,74	3K	15
29/11/2024	0,07%	0,01	13,70	13,10	13,10	13,70	18K	10
27/11/2024	-0,07%	-0,01	13,69	13,69	13,07	13,69	960	8
26/11/2024	0,15%	0,02	13,70	13,70	13,01	13,70	29K	34
25/11/2024	0,00%	0,00	13,68	13,06	13,06	13,68	244	8
22/11/2024	1,33%	0,18	13,68	13,64	13,01	13,68	332	7
21/11/2024	0,00%	0,00	13,50	13,50	13,01	13,50	2K	6
19/11/2024	0,90%	0,12	13,50	12,87	12,86	13,50	420K	34
18/11/2024	1,36%	0,18	13,38	12,87	12,86	13,39	4K	14
14/11/2024	0,46%	0,06	13,20	13,11	12,76	13,20	25K	58
13/11/2024	0,31%	0,04	13,14	13,09	12,75	13,14	12K	12
12/11/2024	0,00%	0,00	13,10	12,75	12,70	13,10	7K	12
11/11/2024	-0,38%	-0,05	13,10	12,71	12,70	13,10	5K	14
08/11/2024	0,00%	0,00	13,15	13,09	13,09	13,15	262	3
07/11/2024	0,00%	0,00	13,15	12,72	12,71	13,15	10K	11
06/11/2024	0,38%	0,05	13,15	13,10	12,71	13,15	8K	16
05/11/2024	-0,30%	-0,04	13,10	12,87	12,61	13,13	20K	34
04/11/2024	-0,38%	-0,05	13,14	12,88	12,88	13,14	129	4
01/11/2024	2,01%	0,26	13,19	12,94	12,92	13,19	3K	20
31/10/2024	0,78%	0,10	12,93	12,83	12,83	12,93	4K	7
30/10/2024	1,83%	0,23	12,83	12,82	12,60	12,83	854	16
29/10/2024	-1,87%	-0,24	12,60	12,62	12,60	12,84	4K	21
28/10/2024	0,31%	0,04	12,84	12,61	12,60	12,84	3K	17
25/10/2024	1,51%	0,19	12,80	12,80	12,80	12,80	1M	2
24/10/2024	-2,55%	-0,33	12,61	12,78	12,61	12,93	9K	15
23/10/2024	-0,46%	-0,06	12,94	12,74	12,74	12,94	3K	11
22/10/2024	-1,44%	-0,19	13,00	13,18	13,00	13,18	116K	2
21/10/2024	1,62%	0,21	13,19	12,69	12,69	13,19	4K	19
18/10/2024	0,08%	0,01	12,98	12,69	12,68	12,98	42K	12
17/10/2024	0,00%	0,00	12,97	12,70	12,64	12,97	3K	11
16/10/2024	-0,08%	-0,01	12,97	12,98	12,97	12,98	155	5
15/10/2024	0,31%	0,04	12,98	12,68	12,65	12,98	11K	27
14/10/2024	0,08%	0,01	12,94	12,66	12,65	12,94	2K	11
11/10/2024	1,09%	0,14	12,93	12,63	12,63	12,93	432	8
10/10/2024	-1,54%	-0,20	12,79	12,68	12,67	12,79	5K	10
09/10/2024	1,64%	0,21	12,99	12,78	12,63	12,99	10K	13
08/10/2024	-0,39%	-0,05	12,78	12,65	12,65	12,78	2K	7
07/10/2024	0,00%	0,00	12,83	12,67	12,61	12,84	8K	22
04/10/2024	-0,47%	-0,06	12,83	12,67	12,67	12,84	115	5
03/10/2024	0,39%	0,05	12,89	12,63	12,62	12,89	17K	15
02/10/2024	-0,08%	-0,01	12,84	12,60	12,60	12,84	877	13
01/10/2024	0,00%	0,00	12,85	13,00	12,56	13,00	31K	18
30/09/2024	-1,76%	-0,23	12,85	12,90	12,85	13,08	2M	20
27/09/2024	0,23%	0,03	13,08	12,90	12,90	13,08	661	13
26/09/2024	0,38%	0,05	13,05	13,00	12,86	13,05	2K	25
25/09/2024	0,08%	0,01	13,00	12,91	12,86	13,00	8K	14
24/09/2024	0,08%	0,01	12,99	12,87	12,86	12,99	7K	19
23/09/2024	-0,15%	-0,02	12,98	12,85	12,85	12,98	15K	19
20/09/2024	0,00%	0,00	13,00	13,04	13,00	13,04	39	2
19/09/2024	-0,08%	-0,01	13,00	12,87	12,86	13,03	39K	156
18/09/2024	-0,15%	-0,02	13,01	12,87	12,86	13,03	400	13
17/09/2024	0,00%	0,00	13,03	13,03	12,95	13,03	13K	3
16/09/2024	0,00%	0,00	13,03	12,86	12,86	13,03	9K	38
13/09/2024	-	-	13,03	13,03	12,89	13,03	784K	17

Date,Open,High,Low,Close,Volume
02-Apr-25,13.63,13.94,13.50,13.94,10701278
31-Mar-25,13.85,13.89,13.45,13.88,19659
28-Mar-25,13.63,13.87,13.38,13.85,2693287
27-Mar-25,13.90,13.90,13.32,13.88,2733046
26-Mar-25,13.63,13.90,13.33,13.90,1987394
25-Mar-25,13.65,13.88,13.50,13.87,13081
24-Mar-25,13.63,13.90,13.63,13.90,6294
21-Mar-25,13.65,13.89,13.65,13.89,565
20-Mar-25,13.90,13.90,13.50,13.90,5185221
19-Mar-25,13.90,13.90,13.65,13.89,623
18-Mar-25,13.64,13.94,13.30,13.90,49372
17-Mar-25,13.56,13.90,13.36,13.90,6404
14-Mar-25,13.89,13.89,13.63,13.80,11059
13-Mar-25,13.90,13.90,13.67,13.89,2006685
12-Mar-25,13.64,13.95,13.64,13.90,688
11-Mar-25,13.46,13.95,13.46,13.90,6394
10-Mar-25,13.68,13.94,13.68,13.71,425
07-Mar-25,13.94,13.94,13.94,13.94,4976
06-Mar-25,13.95,13.95,13.66,13.94,8518
05-Mar-25,13.93,13.93,13.68,13.92,482
28-Feb-25,13.68,13.93,13.36,13.93,11082
27-Feb-25,13.93,13.93,13.93,13.93,13
26-Feb-25,13.70,13.93,13.35,13.93,2243
25-Feb-25,13.68,13.95,13.68,13.95,2752811
24-Feb-25,13.94,13.94,13.69,13.94,1955293
21-Feb-25,13.95,13.95,13.93,13.94,6844
20-Feb-25,13.53,13.84,13.53,13.84,7660
19-Feb-25,13.59,13.80,13.30,13.78,140857
18-Feb-25,13.29,13.91,13.29,13.84,82322
17-Feb-25,13.90,13.90,13.12,13.84,381092
14-Feb-25,13.90,13.90,13.63,13.89,303472
13-Feb-25,13.88,13.89,13.88,13.89,2741383
12-Feb-25,13.61,13.90,13.18,13.89,2689999
11-Feb-25,13.65,13.89,13.64,13.86,2946
10-Feb-25,13.42,13.90,13.30,13.90,7972
07-Feb-25,13.54,13.54,13.54,13.54,216
06-Feb-25,13.45,13.46,13.45,13.45,19771
05-Feb-25,13.50,13.50,13.50,13.50,67
04-Feb-25,13.46,13.58,13.45,13.58,613764
03-Feb-25,13.65,13.65,13.45,13.65,3427
31-Jan-25,13.59,13.91,13.59,13.66,4237
30-Jan-25,13.58,13.94,13.45,13.94,13890
29-Jan-25,13.58,13.93,13.58,13.93,2760203
28-Jan-25,13.99,13.99,13.73,13.93,463764
27-Jan-25,13.99,13.99,13.77,13.98,2767122
24-Jan-25,13.99,14.00,13.73,14.00,2758525
23-Jan-25,13.56,14.00,13.56,13.99,5071677
22-Jan-25,13.96,13.98,13.58,13.58,2750552
21-Jan-25,13.98,13.98,13.98,13.98,2754060
20-Jan-25,13.74,14.00,13.51,14.00,2760591
17-Jan-25,14.26,14.26,13.45,14.00,2770912
16-Jan-25,13.73,14.26,13.43,14.26,2763934
15-Jan-25,13.74,14.39,13.44,13.99,2795097
14-Jan-25,13.94,14.00,13.04,14.00,5502788
13-Jan-25,13.76,14.00,13.06,13.93,5405612
10-Jan-25,14.00,14.49,13.75,14.01,3844460
09-Jan-25,13.71,13.71,13.46,13.71,3335990
08-Jan-25,13.76,13.98,13.71,13.71,4337
07-Jan-25,14.63,14.63,13.71,13.98,517
06-Jan-25,13.75,14.00,13.74,14.00,139024
03-Jan-25,14.00,14.00,13.65,14.00,16628
02-Jan-25,13.97,14.00,13.05,14.00,14683
30-Dec-24,13.98,14.00,13.49,13.99,11141364
27-Dec-24,13.55,13.99,13.55,13.99,898
26-Dec-24,13.45,13.80,13.45,13.80,1690
23-Dec-24,13.75,13.75,13.54,13.70,3711
20-Dec-24,13.17,13.75,13.03,13.75,507672
19-Dec-24,13.02,13.44,13.02,13.44,1570
18-Dec-24,13.30,13.49,13.01,13.01,34270
17-Dec-24,13.49,13.80,13.39,13.80,8736
16-Dec-24,13.74,13.80,13.10,13.80,106713
13-Dec-24,13.75,13.75,13.11,13.75,14861
12-Dec-24,13.12,13.74,13.12,13.74,489
11-Dec-24,13.10,13.75,13.10,13.75,15992
10-Dec-24,13.12,13.72,13.11,13.72,14699
09-Dec-24,13.74,13.74,13.10,13.74,15362
06-Dec-24,13.16,13.74,13.16,13.74,195403
05-Dec-24,13.51,13.74,13.10,13.74,12103
04-Dec-24,13.55,13.74,13.47,13.74,1334251
03-Dec-24,13.50,13.72,13.50,13.72,2276786
02-Dec-24,13.47,13.74,13.46,13.72,2776
29-Nov-24,13.10,13.70,13.10,13.70,18340
27-Nov-24,13.69,13.69,13.07,13.69,960
26-Nov-24,13.70,13.70,13.01,13.70,28929
25-Nov-24,13.06,13.68,13.06,13.68,244
22-Nov-24,13.64,13.68,13.01,13.68,332
21-Nov-24,13.50,13.50,13.01,13.50,1767
19-Nov-24,12.87,13.50,12.86,13.50,419536
18-Nov-24,12.87,13.39,12.86,13.38,4027
14-Nov-24,13.11,13.20,12.76,13.20,25130
13-Nov-24,13.09,13.14,12.75,13.14,11788
12-Nov-24,12.75,13.10,12.70,13.10,7046
11-Nov-24,12.71,13.10,12.70,13.10,5122
08-Nov-24,13.09,13.15,13.09,13.15,262
07-Nov-24,12.72,13.15,12.71,13.15,10329
06-Nov-24,13.10,13.15,12.71,13.15,7824
05-Nov-24,12.87,13.13,12.61,13.10,20054
04-Nov-24,12.88,13.14,12.88,13.14,129
01-Nov-24,12.94,13.19,12.92,13.19,3105
31-Oct-24,12.83,12.93,12.83,12.93,3955
30-Oct-24,12.82,12.83,12.60,12.83,854
29-Oct-24,12.62,12.84,12.60,12.60,3703
28-Oct-24,12.61,12.84,12.60,12.84,3135
25-Oct-24,12.80,12.80,12.80,12.80,1280000
24-Oct-24,12.78,12.93,12.61,12.61,9084
23-Oct-24,12.74,12.94,12.74,12.94,3239
22-Oct-24,13.18,13.18,13.00,13.00,115635
21-Oct-24,12.69,13.19,12.69,13.19,4470
18-Oct-24,12.69,12.98,12.68,12.98,42448
17-Oct-24,12.70,12.97,12.64,12.97,3454
16-Oct-24,12.98,12.98,12.97,12.97,155
15-Oct-24,12.68,12.98,12.65,12.98,10837
14-Oct-24,12.66,12.94,12.65,12.94,2081
11-Oct-24,12.63,12.93,12.63,12.93,432
10-Oct-24,12.68,12.79,12.67,12.79,4563
09-Oct-24,12.78,12.99,12.63,12.99,9883
08-Oct-24,12.65,12.78,12.65,12.78,1634
07-Oct-24,12.67,12.84,12.61,12.83,8045
04-Oct-24,12.67,12.84,12.67,12.83,115
03-Oct-24,12.63,12.89,12.62,12.89,17396
02-Oct-24,12.60,12.84,12.60,12.84,877
01-Oct-24,13.00,13.00,12.56,12.85,31329
30-Sep-24,12.90,13.08,12.85,12.85,2410767
27-Sep-24,12.90,13.08,12.90,13.08,661
26-Sep-24,13.00,13.05,12.86,13.05,2181
25-Sep-24,12.91,13.00,12.86,13.00,7773
24-Sep-24,12.87,12.99,12.86,12.99,6889
23-Sep-24,12.85,12.98,12.85,12.98,14792
20-Sep-24,13.04,13.04,13.00,13.00,39
19-Sep-24,12.87,13.03,12.86,13.00,39105
18-Sep-24,12.87,13.03,12.86,13.01,400
17-Sep-24,13.03,13.03,12.95,13.03,12560
16-Sep-24,12.86,13.03,12.86,13.03,9120
13-Sep-24,13.03,13.03,12.89,13.03,783633

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: VVCO11