Cotação atual, histórico e gráfico do papel: VVEO3

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 VVEO3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
22/10/2026	-6,00%	-0,06	0,94	1,01	0,94	1,01	2M	808
21/10/2026	-1,96%	-0,02	1,00	1,02	1,00	1,06	4M	1.422
20/10/2026	-0,97%	-0,01	1,02	1,05	1,02	1,11	6M	1.543
19/10/2026	6,19%	0,06	1,03	0,98	0,98	1,09	5M	1.019
16/10/2026	-4,90%	-0,05	0,97	1,03	0,94	1,04	2M	718
15/10/2026	6,25%	0,06	1,02	0,98	0,95	1,03	4M	831
14/10/2026	1,05%	0,01	0,96	0,94	0,94	1,07	2M	1.178
13/10/2026	-2,06%	-0,02	0,95	1,03	0,95	1,05	3M	647
09/10/2026	6,59%	0,06	0,97	0,93	0,92	1,04	2M	702
08/10/2026	-1,09%	-0,01	0,91	0,93	0,90	0,94	771K	479
07/10/2026	8,24%	0,07	0,92	0,86	0,85	0,92	2M	498
06/10/2026	0,00%	0,00	0,85	0,85	0,81	0,87	1M	549
05/10/2026	4,94%	0,04	0,85	0,85	0,84	0,93	4M	1.505
02/10/2026	5,19%	0,04	0,81	0,79	0,77	0,82	910K	567
01/10/2026	-2,53%	-0,02	0,77	0,79	0,76	0,80	379K	408
30/09/2026	5,33%	0,04	0,79	0,75	0,74	0,80	604K	638
29/09/2026	-1,32%	-0,01	0,75	0,76	0,73	0,76	147K	197
28/09/2026	2,70%	0,02	0,76	0,75	0,73	0,77	269K	959
25/09/2026	-2,63%	-0,02	0,74	0,78	0,74	0,78	138K	176
24/09/2026	-3,80%	-0,03	0,76	0,81	0,76	0,81	313K	219
23/09/2026	-2,47%	-0,02	0,79	0,82	0,79	0,83	423K	280
22/09/2026	0,00%	0,00	0,81	0,81	0,80	0,82	216K	186
21/09/2026	2,53%	0,02	0,81	0,79	0,78	0,83	446K	327
18/09/2026	-3,66%	-0,03	0,79	0,83	0,79	0,85	415K	245
17/09/2026	2,50%	0,02	0,82	0,80	0,79	0,86	819K	457
16/09/2026	3,90%	0,03	0,80	0,76	0,76	0,80	374K	318
15/09/2026	-1,28%	-0,01	0,77	0,78	0,76	0,78	187K	148
14/09/2026	0,00%	0,00	0,78	0,76	0,76	0,78	91K	171
11/09/2026	0,00%	0,00	0,78	0,79	0,77	0,80	481K	300
10/09/2026	-1,27%	-0,01	0,78	0,78	0,77	0,81	522K	269
09/09/2026	-2,47%	-0,02	0,79	0,82	0,77	0,83	622K	494
08/09/2026	6,58%	0,05	0,81	0,78	0,78	0,89	3M	3.178
04/09/2026	-3,80%	-0,03	0,76	0,79	0,75	0,81	659K	427
03/09/2026	0,00%	0,00	0,79	0,79	0,76	0,82	1M	1.448
02/09/2026	5,33%	0,04	0,79	0,74	0,70	0,79	1M	1.285
01/09/2026	10,29%	0,07	0,75	0,69	0,69	0,75	554K	306
31/08/2026	0,00%	0,00	0,68	0,68	0,67	0,71	533K	262
28/08/2026	-5,56%	-0,04	0,68	0,72	0,66	0,72	581K	437
27/08/2026	7,46%	0,05	0,72	0,69	0,67	0,73	1M	656
26/08/2026	-2,90%	-0,02	0,67	0,68	0,66	0,71	502K	261
25/08/2026	6,15%	0,04	0,69	0,65	0,64	0,70	738K	410
24/08/2026	1,56%	0,01	0,65	0,64	0,63	0,66	273K	214
21/08/2026	0,00%	0,00	0,64	0,65	0,63	0,67	492K	191
20/08/2026	-1,54%	-0,01	0,64	0,65	0,63	0,69	420K	328
19/08/2026	-4,41%	-0,03	0,65	0,68	0,65	0,73	1M	485
18/08/2026	6,25%	0,04	0,68	0,65	0,63	0,69	775K	513
17/08/2026	6,67%	0,04	0,64	0,61	0,61	0,64	329K	470
14/08/2026	-4,76%	-0,03	0,60	0,64	0,60	0,64	231K	241
13/08/2026	5,00%	0,03	0,63	0,60	0,60	0,63	365K	506
12/08/2026	-3,23%	-0,02	0,60	0,64	0,59	0,64	359K	598
11/08/2026	1,64%	0,01	0,62	0,61	0,60	0,63	104K	154
10/08/2026	-4,69%	-0,03	0,61	0,64	0,59	0,64	360K	234
07/08/2026	3,23%	0,02	0,64	0,62	0,61	0,65	258K	161
06/08/2026	-4,62%	-0,03	0,62	0,64	0,58	0,65	1M	469
05/08/2026	-2,99%	-0,02	0,65	0,67	0,65	0,67	292K	202
04/08/2026	-1,47%	-0,01	0,67	0,68	0,67	0,70	353K	205
03/08/2026	-1,45%	-0,01	0,68	0,71	0,67	0,71	526K	553
31/07/2026	-1,43%	-0,01	0,69	0,72	0,68	0,72	174K	133
30/07/2026	-1,41%	-0,01	0,70	0,71	0,69	0,73	582K	250
29/07/2026	4,41%	0,03	0,71	0,68	0,68	0,74	1M	411
28/07/2026	4,62%	0,03	0,68	0,66	0,66	0,73	1M	503
27/07/2026	4,84%	0,03	0,65	0,64	0,63	0,68	1M	411
24/07/2026	-1,59%	-0,01	0,62	0,63	0,62	0,66	222K	204
23/07/2026	-3,08%	-0,02	0,63	0,66	0,63	0,68	264K	286
22/07/2026	6,56%	0,04	0,65	0,61	0,60	0,69	3M	850
21/07/2026	7,02%	0,04	0,61	0,58	0,56	0,62	956K	328
20/07/2026	1,79%	0,01	0,57	0,57	0,56	0,61	584K	354
17/07/2026	-1,75%	-0,01	0,56	0,57	0,56	0,58	462K	230
16/07/2026	-1,72%	-0,01	0,57	0,59	0,56	0,59	1M	314
15/07/2026	-3,33%	-0,02	0,58	0,61	0,57	0,61	898K	339
14/07/2026	5,26%	0,03	0,60	0,58	0,56	0,62	3M	656
13/07/2026	-3,39%	-0,02	0,57	0,60	0,57	0,61	2M	1.282
10/07/2026	0,00%	0,00	0,59	0,60	0,57	0,61	1M	738
09/07/2026	-3,28%	-0,02	0,59	0,61	0,59	0,63	2M	616
08/07/2026	-3,17%	-0,02	0,61	0,63	0,59	0,64	2M	711
07/07/2026	0,00%	0,00	0,63	0,65	0,63	0,65	728K	569
06/07/2026	-5,97%	-0,04	0,63	0,68	0,63	0,69	1M	771
03/07/2026	6,35%	0,04	0,67	0,64	0,63	0,67	2M	514
02/07/2026	-10,00%	-0,07	0,63	0,67	0,62	0,68	3M	1.361
01/07/2026	-2,78%	-0,02	0,70	0,71	0,68	0,73	2M	1.745
30/06/2026	12,50%	0,08	0,72	0,65	0,63	0,73	5M	3.864
29/06/2026	-16,88%	-0,13	0,64	0,79	0,64	0,80	9M	5.026
26/06/2026	-37,40%	-0,46	0,77	1,00	0,73	1,03	22M	6.149
25/06/2026	0,82%	0,01	1,23	1,22	1,21	1,26	550K	485
24/06/2026	0,00%	0,00	1,22	1,22	1,19	1,23	1M	370
23/06/2026	-3,17%	-0,04	1,22	1,23	1,19	1,24	2M	1.039
22/06/2026	-0,79%	-0,01	1,26	1,25	1,22	1,28	649K	391
19/06/2026	4,10%	0,05	1,27	1,23	1,19	1,27	2M	582
18/06/2026	-0,81%	-0,01	1,22	1,23	1,21	1,24	638K	548
17/06/2026	-4,65%	-0,06	1,23	1,30	1,21	1,31	1M	718
16/06/2026	-3,01%	-0,04	1,29	1,31	1,28	1,32	509K	416
15/06/2026	3,91%	0,05	1,33	1,29	1,29	1,34	529K	451
12/06/2026	-3,03%	-0,04	1,28	1,33	1,27	1,34	719K	566
11/06/2026	3,12%	0,04	1,32	1,29	1,25	1,33	642K	399
10/06/2026	4,07%	0,05	1,28	1,23	1,22	1,29	650K	326
09/06/2026	-2,38%	-0,03	1,23	1,26	1,22	1,28	821K	382
08/06/2026	-3,08%	-0,04	1,26	1,31	1,22	1,33	2M	1.061
05/06/2026	-7,14%	-0,10	1,30	1,38	1,25	1,48	3M	1.559
03/06/2026	-5,41%	-0,08	1,40	1,46	1,40	1,56	5M	1.186
02/06/2026	10,45%	0,14	1,48	1,32	1,32	1,50	4M	1.083
01/06/2026	-0,74%	-0,01	1,34	1,35	1,27	1,35	3M	1.459
29/05/2026	1,50%	0,02	1,35	1,30	1,30	1,35	2M	698
28/05/2026	1,53%	0,02	1,33	1,30	1,29	1,34	640K	417
27/05/2026	4,80%	0,06	1,31	1,24	1,24	1,34	4M	615
26/05/2026	0,81%	0,01	1,25	1,24	1,22	1,27	1M	346
25/05/2026	3,33%	0,04	1,24	1,22	1,18	1,28	1M	365
22/05/2026	-1,64%	-0,02	1,20	1,24	1,19	1,24	541K	278
21/05/2026	5,17%	0,06	1,22	1,18	1,15	1,23	3M	758
20/05/2026	-2,52%	-0,03	1,16	1,19	1,15	1,22	3M	1.070
19/05/2026	-2,46%	-0,03	1,19	1,20	1,17	1,22	2M	455
18/05/2026	0,83%	0,01	1,22	1,23	1,20	1,25	2M	1.067
15/05/2026	-10,37%	-0,14	1,21	1,30	1,20	1,31	10M	1.723
14/05/2026	3,05%	0,04	1,35	1,38	1,29	1,38	4M	1.160
13/05/2026	-2,24%	-0,03	1,31	1,36	1,28	1,36	2M	1.202
12/05/2026	6,35%	0,08	1,34	1,25	1,24	1,41	6M	1.814
11/05/2026	-3,82%	-0,05	1,26	1,31	1,22	1,31	3M	2.154
08/05/2026	-2,96%	-0,04	1,31	1,35	1,29	1,36	2M	861
07/05/2026	2,27%	0,03	1,35	1,34	1,32	1,36	977K	893
06/05/2026	-1,49%	-0,02	1,32	1,38	1,32	1,41	2M	997
05/05/2026	3,08%	0,04	1,34	1,31	1,30	1,36	1M	1.652
04/05/2026	-4,41%	-0,06	1,30	1,36	1,28	1,40	3M	1.784
30/04/2026	-3,55%	-0,05	1,36	1,43	1,36	1,46	3M	764
29/04/2026	-4,08%	-0,06	1,41	1,47	1,41	1,47	635K	487
28/04/2026	1,38%	0,02	1,47	1,45	1,39	1,50	2M	1.298
27/04/2026	-9,38%	-0,15	1,45	1,58	1,43	1,59	5M	3.031
24/04/2026	-0,62%	-0,01	1,60	1,61	1,54	1,65	2M	1.463
23/04/2026	-12,50%	-0,23	1,61	1,84	1,58	1,86	4M	1.377
22/04/2026	5,75%	0,10	1,84	1,74	1,69	1,84	3M	2.684
20/04/2026	4,19%	0,07	1,74	1,66	1,63	1,76	4M	2.500
17/04/2026	5,03%	0,08	1,67	1,58	1,58	1,68	2M	1.059
16/04/2026	-1,85%	-0,03	1,59	1,62	1,57	1,66	1M	718
15/04/2026	3,85%	0,06	1,62	1,54	1,49	1,62	3M	2.324
14/04/2026	3,31%	0,05	1,56	1,51	1,51	1,58	3M	928
13/04/2026	-	-	1,51	1,49	1,46	1,52	1M	2.107

Date,Open,High,Low,Close,Volume
22-Oct-26,1.01,1.01,0.94,0.94,2245858
21-Oct-26,1.02,1.06,1.00,1.00,3710206
20-Oct-26,1.05,1.11,1.02,1.02,5978812
19-Oct-26,0.98,1.09,0.98,1.03,5022420
16-Oct-26,1.03,1.04,0.94,0.97,2421203
15-Oct-26,0.98,1.03,0.95,1.02,3745781
14-Oct-26,0.94,1.07,0.94,0.96,2379599
13-Oct-26,1.03,1.05,0.95,0.95,2548562
09-Oct-26,0.93,1.04,0.92,0.97,2026301
08-Oct-26,0.93,0.94,0.90,0.91,771267
07-Oct-26,0.86,0.92,0.85,0.92,1528112
06-Oct-26,0.85,0.87,0.81,0.85,1261917
05-Oct-26,0.85,0.93,0.84,0.85,3692895
02-Oct-26,0.79,0.82,0.77,0.81,909539
01-Oct-26,0.79,0.80,0.76,0.77,378726
30-Sep-26,0.75,0.80,0.74,0.79,603700
29-Sep-26,0.76,0.76,0.73,0.75,146769
28-Sep-26,0.75,0.77,0.73,0.76,269019
25-Sep-26,0.78,0.78,0.74,0.74,137858
24-Sep-26,0.81,0.81,0.76,0.76,312936
23-Sep-26,0.82,0.83,0.79,0.79,423156
22-Sep-26,0.81,0.82,0.80,0.81,216028
21-Sep-26,0.79,0.83,0.78,0.81,446364
18-Sep-26,0.83,0.85,0.79,0.79,414773
17-Sep-26,0.80,0.86,0.79,0.82,818863
16-Sep-26,0.76,0.80,0.76,0.80,374310
15-Sep-26,0.78,0.78,0.76,0.77,187161
14-Sep-26,0.76,0.78,0.76,0.78,91474
11-Sep-26,0.79,0.80,0.77,0.78,481415
10-Sep-26,0.78,0.81,0.77,0.78,522253
09-Sep-26,0.82,0.83,0.77,0.79,622138
08-Sep-26,0.78,0.89,0.78,0.81,2807485
04-Sep-26,0.79,0.81,0.75,0.76,658700
03-Sep-26,0.79,0.82,0.76,0.79,1267371
02-Sep-26,0.74,0.79,0.70,0.79,1009231
01-Sep-26,0.69,0.75,0.69,0.75,553815
31-Aug-26,0.68,0.71,0.67,0.68,533277
28-Aug-26,0.72,0.72,0.66,0.68,581188
27-Aug-26,0.69,0.73,0.67,0.72,1242462
26-Aug-26,0.68,0.71,0.66,0.67,501620
25-Aug-26,0.65,0.70,0.64,0.69,737794
24-Aug-26,0.64,0.66,0.63,0.65,273424
21-Aug-26,0.65,0.67,0.63,0.64,491550
20-Aug-26,0.65,0.69,0.63,0.64,420127
19-Aug-26,0.68,0.73,0.65,0.65,1086099
18-Aug-26,0.65,0.69,0.63,0.68,775098
17-Aug-26,0.61,0.64,0.61,0.64,329064
14-Aug-26,0.64,0.64,0.60,0.60,230934
13-Aug-26,0.60,0.63,0.60,0.63,365450
12-Aug-26,0.64,0.64,0.59,0.60,358906
11-Aug-26,0.61,0.63,0.60,0.62,104203
10-Aug-26,0.64,0.64,0.59,0.61,360056
07-Aug-26,0.62,0.65,0.61,0.64,258015
06-Aug-26,0.64,0.65,0.58,0.62,1177912
05-Aug-26,0.67,0.67,0.65,0.65,292028
04-Aug-26,0.68,0.70,0.67,0.67,353421
03-Aug-26,0.71,0.71,0.67,0.68,525576
31-Jul-26,0.72,0.72,0.68,0.69,174353
30-Jul-26,0.71,0.73,0.69,0.70,581872
29-Jul-26,0.68,0.74,0.68,0.71,1120466
28-Jul-26,0.66,0.73,0.66,0.68,1317321
27-Jul-26,0.64,0.68,0.63,0.65,1127163
24-Jul-26,0.63,0.66,0.62,0.62,222313
23-Jul-26,0.66,0.68,0.63,0.63,264310
22-Jul-26,0.61,0.69,0.60,0.65,2799301
21-Jul-26,0.58,0.62,0.56,0.61,955592
20-Jul-26,0.57,0.61,0.56,0.57,583673
17-Jul-26,0.57,0.58,0.56,0.56,462088
16-Jul-26,0.59,0.59,0.56,0.57,1342712
15-Jul-26,0.61,0.61,0.57,0.58,898047
14-Jul-26,0.58,0.62,0.56,0.60,2961647
13-Jul-26,0.60,0.61,0.57,0.57,2233787
10-Jul-26,0.60,0.61,0.57,0.59,1177199
09-Jul-26,0.61,0.63,0.59,0.59,1676811
08-Jul-26,0.63,0.64,0.59,0.61,1618334
07-Jul-26,0.65,0.65,0.63,0.63,727692
06-Jul-26,0.68,0.69,0.63,0.63,1079347
03-Jul-26,0.64,0.67,0.63,0.67,1767622
02-Jul-26,0.67,0.68,0.62,0.63,3245846
01-Jul-26,0.71,0.73,0.68,0.70,1814369
30-Jun-26,0.65,0.73,0.63,0.72,5366932
29-Jun-26,0.79,0.80,0.64,0.64,9361710
26-Jun-26,1.00,1.03,0.73,0.77,21736348
25-Jun-26,1.22,1.26,1.21,1.23,549759
24-Jun-26,1.22,1.23,1.19,1.22,1176238
23-Jun-26,1.23,1.24,1.19,1.22,2138073
22-Jun-26,1.25,1.28,1.22,1.26,648533
19-Jun-26,1.23,1.27,1.19,1.27,2051885
18-Jun-26,1.23,1.24,1.21,1.22,637894
17-Jun-26,1.30,1.31,1.21,1.23,1478994
16-Jun-26,1.31,1.32,1.28,1.29,509371
15-Jun-26,1.29,1.34,1.29,1.33,528786
12-Jun-26,1.33,1.34,1.27,1.28,718511
11-Jun-26,1.29,1.33,1.25,1.32,641923
10-Jun-26,1.23,1.29,1.22,1.28,649689
09-Jun-26,1.26,1.28,1.22,1.23,821002
08-Jun-26,1.31,1.33,1.22,1.26,2169237
05-Jun-26,1.38,1.48,1.25,1.30,3213871
03-Jun-26,1.46,1.56,1.40,1.40,5145044
02-Jun-26,1.32,1.50,1.32,1.48,4458592
01-Jun-26,1.35,1.35,1.27,1.34,3296082
29-May-26,1.30,1.35,1.30,1.35,1679192
28-May-26,1.30,1.34,1.29,1.33,639744
27-May-26,1.24,1.34,1.24,1.31,4298872
26-May-26,1.24,1.27,1.22,1.25,1120428
25-May-26,1.22,1.28,1.18,1.24,1446859
22-May-26,1.24,1.24,1.19,1.20,540829
21-May-26,1.18,1.23,1.15,1.22,2932818
20-May-26,1.19,1.22,1.15,1.16,3313318
19-May-26,1.20,1.22,1.17,1.19,1793486
18-May-26,1.23,1.25,1.20,1.22,2345272
15-May-26,1.30,1.31,1.20,1.21,9559757
14-May-26,1.38,1.38,1.29,1.35,4129252
13-May-26,1.36,1.36,1.28,1.31,1770085
12-May-26,1.25,1.41,1.24,1.34,5647445
11-May-26,1.31,1.31,1.22,1.26,3007139
08-May-26,1.35,1.36,1.29,1.31,2381252
07-May-26,1.34,1.36,1.32,1.35,977212
06-May-26,1.38,1.41,1.32,1.32,1915143
05-May-26,1.31,1.36,1.30,1.34,1238009
04-May-26,1.36,1.40,1.28,1.30,2925802
30-Apr-26,1.43,1.46,1.36,1.36,2594076
29-Apr-26,1.47,1.47,1.41,1.41,635109
28-Apr-26,1.45,1.50,1.39,1.47,2412783
27-Apr-26,1.58,1.59,1.43,1.45,5122219
24-Apr-26,1.61,1.65,1.54,1.60,2126745
23-Apr-26,1.84,1.86,1.58,1.61,4023049
22-Apr-26,1.74,1.84,1.69,1.84,3451643
20-Apr-26,1.66,1.76,1.63,1.74,4401963
17-Apr-26,1.58,1.68,1.58,1.67,2179577
16-Apr-26,1.62,1.66,1.57,1.59,1119199
15-Apr-26,1.54,1.62,1.49,1.62,3366193
14-Apr-26,1.51,1.58,1.51,1.56,2765130
13-Apr-26,1.49,1.52,1.46,1.51,1100340

*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: VVEO3