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
28/08/2025	0,00%	0,00	14,50	14,50	14,50	14,50	24K	1
27/08/2025	-0,62%	-0,09	14,50	14,39	14,25	14,50	30K	15
26/08/2025	0,62%	0,09	14,59	14,60	14,31	14,60	306	9
25/08/2025	0,00%	0,00	14,50	14,49	14,29	14,50	19K	9
22/08/2025	0,00%	0,00	14,50	14,50	14,07	14,50	4M	56
21/08/2025	-0,07%	-0,01	14,50	14,31	14,02	14,51	185K	99
20/08/2025	0,07%	0,01	14,51	14,16	14,16	14,51	2K	3

19/08/2025	0,35%	0,05	14,50	14,49	13,91	14,50	10K	17
18/08/2025	2,48%	0,35	14,45	13,93	13,92	14,47	487	7
14/08/2025	0,07%	0,01	14,10	14,08	13,94	14,10	34K	9
13/08/2025	0,07%	0,01	14,09	13,89	13,88	14,09	40K	10
12/08/2025	0,00%	0,00	14,08	14,00	14,00	14,08	378	5
11/08/2025	0,00%	0,00	14,08	14,08	14,08	14,08	183	3
08/08/2025	-0,07%	-0,01	14,08	13,80	13,80	14,08	1K	12
07/08/2025	0,07%	0,01	14,09	13,37	13,37	14,09	19K	22
06/08/2025	1,22%	0,17	14,08	13,93	13,71	14,08	5K	16
05/08/2025	-1,35%	-0,19	13,91	13,91	13,90	14,09	2K	24
04/08/2025	0,71%	0,10	14,10	14,01	13,76	14,10	32K	22
01/08/2025	0,00%	0,00	14,00	13,62	13,40	14,00	324K	36
31/07/2025	6,95%	0,91	14,00	13,72	13,36	14,00	77K	44
30/07/2025	-4,59%	-0,63	13,09	13,71	13,02	13,80	18K	38
29/07/2025	-2,00%	-0,28	13,72	14,00	13,05	14,00	219K	44
28/07/2025	0,00%	0,00	14,00	13,87	13,87	14,00	432	4
25/07/2025	0,00%	0,00	14,00	13,83	13,35	14,08	16K	33
24/07/2025	0,00%	0,00	14,00	13,97	13,59	14,00	28K	5
23/07/2025	0,07%	0,01	14,00	13,70	13,01	14,00	635K	108
22/07/2025	0,00%	0,00	13,99	13,80	13,71	14,00	64K	55
18/07/2025	-0,07%	-0,01	13,99	13,99	13,65	14,00	47K	127
17/07/2025	-0,36%	-0,05	14,00	13,68	13,68	14,00	5K	16
16/07/2025	0,36%	0,05	14,05	14,04	14,04	14,05	393	3
15/07/2025	0,07%	0,01	14,00	13,99	13,63	14,00	2K	14
14/07/2025	-0,07%	-0,01	13,99	13,72	13,54	13,99	10K	20
11/07/2025	0,00%	0,00	14,00	13,66	13,64	14,00	2K	15
10/07/2025	0,00%	0,00	14,00	14,00	13,53	14,00	33K	18
08/07/2025	0,00%	0,00	14,00	13,90	13,87	14,00	1K	12
07/07/2025	0,00%	0,00	14,00	14,00	13,79	14,00	2K	24
04/07/2025	0,00%	0,00	14,00	13,42	13,42	14,00	433	4
03/07/2025	-2,51%	-0,36	14,00	14,15	13,80	14,18	78K	34
02/07/2025	0,77%	0,11	14,36	14,20	13,43	14,36	8K	46
01/07/2025	-0,90%	-0,13	14,25	14,41	13,38	14,41	17K	24
27/06/2025	0,00%	0,00	14,38	14,22	13,35	14,38	17K	21
26/06/2025	-0,42%	-0,06	14,38	14,26	14,26	14,38	28	2
25/06/2025	0,21%	0,03	14,44	14,44	14,44	14,44	14	1
24/06/2025	0,00%	0,00	14,41	14,17	14,15	14,41	328	7
20/06/2025	0,00%	0,00	14,41	14,42	14,20	14,42	2K	9
18/06/2025	0,00%	0,00	14,41	14,20	14,20	14,41	11K	10
17/06/2025	0,07%	0,01	14,41	14,41	14,41	14,41	72	1
16/06/2025	0,00%	0,00	14,40	14,23	14,10	14,50	4K	36
12/06/2025	0,07%	0,01	14,40	14,35	14,05	14,40	6K	11
11/06/2025	0,28%	0,04	14,39	14,13	14,13	14,39	2K	7
10/06/2025	0,07%	0,01	14,35	14,35	13,98	14,35	8K	22
09/06/2025	0,63%	0,09	14,34	13,96	13,95	14,38	1K	10
06/06/2025	0,00%	0,00	14,25	14,24	14,24	14,38	214	4
04/06/2025	0,14%	0,02	14,25	14,10	13,81	14,25	618K	24
03/06/2025	0,28%	0,04	14,23	13,91	13,69	14,23	12K	29
02/06/2025	0,07%	0,01	14,19	14,15	14,12	14,19	44K	8
30/05/2025	1,07%	0,15	14,18	13,88	13,76	14,18	250	6
29/05/2025	0,21%	0,03	14,03	14,02	13,81	14,03	4K	15
28/05/2025	0,50%	0,07	14,00	13,68	13,68	14,00	3K	7
27/05/2025	-0,29%	-0,04	13,93	13,95	13,50	13,98	907K	79
26/05/2025	0,00%	0,00	13,97	13,97	13,81	13,97	3K	15
23/05/2025	0,14%	0,02	13,97	13,82	13,82	13,97	1K	14
22/05/2025	0,07%	0,01	13,95	13,94	13,81	13,95	18K	20
21/05/2025	0,14%	0,02	13,94	13,94	13,94	13,94	181	1
20/05/2025	0,00%	0,00	13,92	13,67	13,67	13,92	3K	16
19/05/2025	1,98%	0,27	13,92	13,53	13,39	13,93	43K	61
16/05/2025	0,96%	0,13	13,65	13,69	13,59	13,69	6K	8
15/05/2025	-2,31%	-0,32	13,52	13,71	13,52	13,87	1K	13
14/05/2025	-0,14%	-0,02	13,84	13,73	13,58	13,84	1M	22
13/05/2025	2,97%	0,40	13,86	13,46	13,46	13,86	2K	14
12/05/2025	-3,17%	-0,44	13,46	13,93	13,46	13,93	15K	240
09/05/2025	0,00%	0,00	13,90	13,90	13,80	13,90	1K	12
08/05/2025	0,00%	0,00	13,90	13,78	13,76	13,90	17K	14
07/05/2025	0,07%	0,01	13,90	13,80	13,75	13,90	16K	14
06/05/2025	0,07%	0,01	13,89	13,85	13,75	13,89	4K	18
05/05/2025	0,00%	0,00	13,88	13,88	13,69	13,88	940	13
02/05/2025	0,07%	0,01	13,88	13,88	13,52	13,88	8K	34
30/04/2025	0,07%	0,01	13,87	13,66	13,66	13,87	6K	13
29/04/2025	-0,22%	-0,03	13,86	13,73	13,40	13,88	16M	80
28/04/2025	0,00%	0,00	13,89	13,70	13,50	13,89	3M	37
25/04/2025	0,00%	0,00	13,89	13,69	13,68	13,89	5K	22
24/04/2025	0,00%	0,00	13,89	13,89	13,89	13,89	97	2
23/04/2025	-0,14%	-0,02	13,89	13,89	13,89	13,89	13	1
22/04/2025	-0,07%	-0,01	13,91	13,68	13,68	13,91	109	2
17/04/2025	0,00%	0,00	13,92	13,88	13,68	13,92	2K	11
16/04/2025	0,14%	0,02	13,92	13,67	13,67	13,92	2K	9
15/04/2025	0,00%	0,00	13,90	13,67	13,66	13,90	4K	19
14/04/2025	-0,36%	-0,05	13,90	13,94	13,50	13,95	5M	58
11/04/2025	0,07%	0,01	13,95	13,93	13,93	13,95	780	4
10/04/2025	0,00%	0,00	13,94	13,66	13,66	13,94	469	8
09/04/2025	0,50%	0,07	13,94	13,85	13,64	13,94	5K	6
08/04/2025	-0,07%	-0,01	13,87	13,65	13,65	13,89	928	6
07/04/2025	2,06%	0,28	13,88	13,50	13,50	13,88	3M	6
04/04/2025	-2,44%	-0,34	13,60	13,65	13,49	13,93	4M	70
03/04/2025	0,00%	0,00	13,94	13,70	13,51	13,94	3M	68
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	-	-	13,58	13,46	13,45	13,58	614K	8

Date,Open,High,Low,Close,Volume
28-Aug-25,14.50,14.50,14.50,14.50,24273
27-Aug-25,14.39,14.50,14.25,14.50,29793
26-Aug-25,14.60,14.60,14.31,14.59,306
25-Aug-25,14.49,14.50,14.29,14.50,19448
22-Aug-25,14.50,14.50,14.07,14.50,4139444
21-Aug-25,14.31,14.51,14.02,14.50,184948
20-Aug-25,14.16,14.51,14.16,14.51,2195
19-Aug-25,14.49,14.50,13.91,14.50,10452
18-Aug-25,13.93,14.47,13.92,14.45,487
14-Aug-25,14.08,14.10,13.94,14.10,34402
13-Aug-25,13.89,14.09,13.88,14.09,40153
12-Aug-25,14.00,14.08,14.00,14.08,378
11-Aug-25,14.08,14.08,14.08,14.08,183
08-Aug-25,13.80,14.08,13.80,14.08,1133
07-Aug-25,13.37,14.09,13.37,14.09,19015
06-Aug-25,13.93,14.08,13.71,14.08,5374
05-Aug-25,13.91,14.09,13.90,13.91,2144
04-Aug-25,14.01,14.10,13.76,14.10,31526
01-Aug-25,13.62,14.00,13.40,14.00,323547
31-Jul-25,13.72,14.00,13.36,14.00,77277
30-Jul-25,13.71,13.80,13.02,13.09,17627
29-Jul-25,14.00,14.00,13.05,13.72,218753
28-Jul-25,13.87,14.00,13.87,14.00,432
25-Jul-25,13.83,14.08,13.35,14.00,15968
24-Jul-25,13.97,14.00,13.59,14.00,28139
23-Jul-25,13.70,14.00,13.01,14.00,634967
22-Jul-25,13.80,14.00,13.71,13.99,63661
18-Jul-25,13.99,14.00,13.65,13.99,47158
17-Jul-25,13.68,14.00,13.68,14.00,5250
16-Jul-25,14.04,14.05,14.04,14.05,393
15-Jul-25,13.99,14.00,13.63,14.00,2243
14-Jul-25,13.72,13.99,13.54,13.99,9941
11-Jul-25,13.66,14.00,13.64,14.00,1961
10-Jul-25,14.00,14.00,13.53,14.00,32600
08-Jul-25,13.90,14.00,13.87,14.00,1425
07-Jul-25,14.00,14.00,13.79,14.00,1710
04-Jul-25,13.42,14.00,13.42,14.00,433
03-Jul-25,14.15,14.18,13.80,14.00,77728
02-Jul-25,14.20,14.36,13.43,14.36,8360
01-Jul-25,14.41,14.41,13.38,14.25,16505
27-Jun-25,14.22,14.38,13.35,14.38,16912
26-Jun-25,14.26,14.38,14.26,14.38,28
25-Jun-25,14.44,14.44,14.44,14.44,14
24-Jun-25,14.17,14.41,14.15,14.41,328
20-Jun-25,14.42,14.42,14.20,14.41,1537
18-Jun-25,14.20,14.41,14.20,14.41,11082
17-Jun-25,14.41,14.41,14.41,14.41,72
16-Jun-25,14.23,14.50,14.10,14.40,4488
12-Jun-25,14.35,14.40,14.05,14.40,5708
11-Jun-25,14.13,14.39,14.13,14.39,2373
10-Jun-25,14.35,14.35,13.98,14.35,7654
09-Jun-25,13.96,14.38,13.95,14.34,1408
06-Jun-25,14.24,14.38,14.24,14.25,214
04-Jun-25,14.10,14.25,13.81,14.25,618493
03-Jun-25,13.91,14.23,13.69,14.23,11531
02-Jun-25,14.15,14.19,14.12,14.19,43945
30-May-25,13.88,14.18,13.76,14.18,250
29-May-25,14.02,14.03,13.81,14.03,4473
28-May-25,13.68,14.00,13.68,14.00,2894
27-May-25,13.95,13.98,13.50,13.93,907383
26-May-25,13.97,13.97,13.81,13.97,2640
23-May-25,13.82,13.97,13.82,13.97,1418
22-May-25,13.94,13.95,13.81,13.95,17536
21-May-25,13.94,13.94,13.94,13.94,181
20-May-25,13.67,13.92,13.67,13.92,3452
19-May-25,13.53,13.93,13.39,13.92,43312
16-May-25,13.69,13.69,13.59,13.65,6005
15-May-25,13.71,13.87,13.52,13.52,1458
14-May-25,13.73,13.84,13.58,13.84,1369072
13-May-25,13.46,13.86,13.46,13.86,2336
12-May-25,13.93,13.93,13.46,13.46,14879
09-May-25,13.90,13.90,13.80,13.90,1178
08-May-25,13.78,13.90,13.76,13.90,16987
07-May-25,13.80,13.90,13.75,13.90,16499
06-May-25,13.85,13.89,13.75,13.89,3717
05-May-25,13.88,13.88,13.69,13.88,940
02-May-25,13.88,13.88,13.52,13.88,8008
30-Apr-25,13.66,13.87,13.66,13.87,5643
29-Apr-25,13.73,13.88,13.40,13.86,15577467
28-Apr-25,13.70,13.89,13.50,13.89,2695148
25-Apr-25,13.69,13.89,13.68,13.89,5178
24-Apr-25,13.89,13.89,13.89,13.89,97
23-Apr-25,13.89,13.89,13.89,13.89,13
22-Apr-25,13.68,13.91,13.68,13.91,109
17-Apr-25,13.88,13.92,13.68,13.92,1931
16-Apr-25,13.67,13.92,13.67,13.92,1683
15-Apr-25,13.67,13.90,13.66,13.90,3765
14-Apr-25,13.94,13.95,13.50,13.90,5201691
11-Apr-25,13.93,13.95,13.93,13.95,780
10-Apr-25,13.66,13.94,13.66,13.94,469
09-Apr-25,13.85,13.94,13.64,13.94,5436
08-Apr-25,13.65,13.89,13.65,13.87,928
07-Apr-25,13.50,13.88,13.50,13.88,2568927
04-Apr-25,13.65,13.93,13.49,13.60,4154269
03-Apr-25,13.70,13.94,13.51,13.94,2641110
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

*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