Cotação atual, histórico e gráfico do papel: VVMR11

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 VVMR11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
24/10/2025	0,00%	0,00	84,94	84,94	84,94	84,94	424	1
23/10/2025	-0,02%	-0,02	84,94	84,53	84,11	84,99	11K	13
22/10/2025	-0,01%	-0,01	84,96	84,54	84,54	84,96	20K	8
21/10/2025	0,51%	0,43	84,97	84,13	84,13	84,97	2K	4
20/10/2025	-0,04%	-0,03	84,54	84,01	83,72	84,54	21K	17
17/10/2025	0,24%	0,20	84,57	84,00	83,94	84,57	3K	9
15/10/2025	0,44%	0,37	84,37	84,60	84,37	84,60	337	2

14/10/2025	-0,84%	-0,71	84,00	84,28	83,98	84,42	84K	19
13/10/2025	0,12%	0,10	84,71	84,18	84,00	84,71	23K	12
10/10/2025	0,15%	0,13	84,61	84,06	84,05	84,61	22K	8
09/10/2025	0,56%	0,47	84,48	84,01	84,00	84,49	15K	7
08/10/2025	-0,86%	-0,73	84,01	84,45	83,89	84,69	28K	26
07/10/2025	-0,13%	-0,11	84,74	84,44	83,90	84,74	27K	19
06/10/2025	0,01%	0,01	84,85	84,42	84,07	84,85	7K	8
03/10/2025	0,88%	0,74	84,84	84,10	84,05	84,84	337	3
02/10/2025	-1,04%	-0,88	84,10	84,56	83,99	84,89	59K	17
01/10/2025	-0,01%	-0,01	84,98	85,00	84,38	85,00	339	3
30/09/2025	0,00%	0,00	84,99	84,56	83,66	84,99	2M	37
29/09/2025	0,57%	0,48	84,99	84,51	84,08	84,99	6K	12
26/09/2025	0,61%	0,51	84,51	84,00	83,59	84,84	4M	7
25/09/2025	-1,14%	-0,97	84,00	84,54	83,68	84,89	101K	20
24/09/2025	0,09%	0,08	84,97	84,46	84,00	84,97	48K	23
23/09/2025	0,94%	0,79	84,89	84,10	84,10	84,89	4M	2
22/09/2025	0,12%	0,10	84,10	83,59	83,44	84,10	24K	10
19/09/2025	-1,12%	-0,95	84,00	84,52	83,52	84,52	543K	17
18/09/2025	0,33%	0,28	84,95	84,24	84,24	84,95	8K	5
17/09/2025	-0,38%	-0,32	84,67	84,56	83,54	84,98	36K	22
16/09/2025	0,02%	0,02	84,99	84,54	84,00	84,99	37K	15
15/09/2025	0,00%	0,00	84,97	84,54	83,75	84,97	903K	18
12/09/2025	-0,04%	-0,03	84,97	84,57	84,15	85,00	51K	18
11/09/2025	2,41%	2,00	85,00	83,99	83,99	85,00	11K	4
10/09/2025	-2,34%	-1,99	83,00	84,56	83,00	85,00	5K	16
09/09/2025	1,50%	1,26	84,99	84,99	84,99	84,99	84	1
08/09/2025	0,73%	0,61	83,73	82,70	82,54	83,73	5K	8
05/09/2025	0,16%	0,13	83,12	82,57	82,57	83,12	18K	7
04/09/2025	1,21%	0,99	82,99	82,02	81,75	83,00	85K	11
03/09/2025	-1,36%	-1,13	82,00	82,72	81,72	83,11	29K	17
02/09/2025	-0,92%	-0,77	83,13	83,48	83,06	83,48	122K	19
01/09/2025	-0,04%	-0,03	83,90	84,02	82,97	84,02	40K	23
29/08/2025	0,39%	0,33	83,93	83,71	83,00	84,45	4M	32
28/08/2025	-1,07%	-0,90	83,60	84,24	83,60	84,33	91K	21
27/08/2025	-0,32%	-0,27	84,50	84,51	84,00	84,60	38K	20
26/08/2025	0,92%	0,77	84,77	84,77	84,77	84,77	932	2
25/08/2025	-1,16%	-0,99	84,00	84,73	83,56	85,00	110K	51
22/08/2025	0,11%	0,09	84,99	84,97	84,66	85,00	2K	6
21/08/2025	-0,04%	-0,03	84,90	85,00	84,17	85,00	20K	18
20/08/2025	-0,07%	-0,06	84,93	84,73	84,22	85,00	26K	18
19/08/2025	-0,01%	-0,01	84,99	85,00	84,57	85,00	48K	14
18/08/2025	0,50%	0,42	85,00	84,59	83,81	85,00	19K	24
14/08/2025	0,70%	0,59	84,58	84,58	84,58	84,58	6K	1
13/08/2025	-0,71%	-0,60	83,99	84,59	83,99	84,99	42K	4
12/08/2025	-1,03%	-0,88	84,59	85,05	84,50	85,21	148K	33
11/08/2025	-0,04%	-0,03	85,47	85,50	85,08	85,50	512	5
08/08/2025	0,00%	0,00	85,50	85,07	85,07	85,50	12K	7
07/08/2025	0,00%	0,00	85,50	85,50	85,50	85,50	9K	3
06/08/2025	0,14%	0,12	85,50	84,97	84,95	85,50	18K	9
05/08/2025	-0,08%	-0,07	85,38	85,03	84,61	85,39	43K	13
04/08/2025	-0,04%	-0,03	85,45	85,05	85,05	85,45	6K	4
01/08/2025	-0,02%	-0,02	85,48	85,49	85,01	85,49	1K	4
31/07/2025	0,00%	0,00	85,50	85,23	84,92	85,50	10K	3
30/07/2025	0,00%	0,00	85,50	85,31	85,31	85,50	170	2
29/07/2025	-0,56%	-0,48	85,50	85,37	85,37	85,50	22K	8
28/07/2025	-0,01%	-0,01	85,98	85,98	85,98	85,98	5M	1
23/07/2025	-0,01%	-0,01	85,99	84,88	84,88	85,99	2K	7
22/07/2025	0,01%	0,01	86,00	86,00	84,82	86,00	11K	8
21/07/2025	-0,59%	-0,51	85,99	84,78	84,78	86,48	17K	8
17/07/2025	1,05%	0,90	86,50	84,37	84,36	86,50	5K	6
16/07/2025	-0,47%	-0,40	85,60	84,60	83,48	85,84	472K	81
15/07/2025	0,01%	0,01	86,00	84,52	84,48	86,00	251K	31
14/07/2025	0,10%	0,09	85,99	83,77	83,77	85,99	255	3
11/07/2025	-0,05%	-0,04	85,90	84,51	83,76	85,99	4M	14
10/07/2025	0,05%	0,04	85,94	83,01	83,01	85,94	166K	17
09/07/2025	0,02%	0,02	85,90	83,58	83,58	85,90	255	3
08/07/2025	0,48%	0,41	85,88	83,54	83,53	85,88	1K	3
07/07/2025	-0,22%	-0,19	85,47	83,54	83,52	85,47	105K	21
04/07/2025	-0,27%	-0,23	85,66	83,06	83,00	85,66	158K	50
03/07/2025	0,00%	0,00	85,89	83,01	83,01	85,89	4K	8
02/07/2025	-0,05%	-0,04	85,89	82,51	82,51	85,90	2K	7
01/07/2025	3,79%	3,14	85,93	85,93	85,93	85,93	601	1
27/06/2025	-0,23%	-0,19	82,79	82,29	81,23	84,88	168K	67
26/06/2025	1,34%	1,10	82,98	81,01	80,34	82,98	87K	33
25/06/2025	2,49%	1,99	81,88	82,91	79,42	84,89	517K	48
24/06/2025	-4,54%	-3,80	79,89	83,01	79,02	84,98	5M	220
23/06/2025	-2,67%	-2,30	83,69	83,21	83,01	85,47	253K	125
20/06/2025	0,16%	0,14	85,99	84,50	83,07	85,99	753K	9
18/06/2025	-0,16%	-0,14	85,85	86,00	82,10	86,00	289K	63
17/06/2025	-0,01%	-0,01	85,99	84,18	82,21	85,99	33K	44
16/06/2025	0,01%	0,01	86,00	85,52	82,51	86,00	29K	28
13/06/2025	-0,01%	-0,01	85,99	82,00	82,00	86,00	46K	24
12/06/2025	0,01%	0,01	86,00	82,00	82,00	86,00	6K	6
11/06/2025	-0,01%	-0,01	85,99	81,00	81,00	85,99	3K	5
10/06/2025	-2,75%	-2,43	86,00	88,43	81,60	88,43	10K	13
09/06/2025	-0,07%	-0,06	88,43	81,10	81,10	88,43	675	5
06/06/2025	0,57%	0,50	88,49	81,78	81,78	88,49	4K	9
05/06/2025	3,64%	3,09	87,99	80,04	80,04	87,99	3K	16
04/06/2025	-0,07%	-0,06	84,90	81,07	81,07	84,92	615K	5
03/06/2025	-0,04%	-0,03	84,96	81,02	81,02	84,98	1K	9
02/06/2025	0,00%	0,00	84,99	88,95	84,99	88,95	428	3
30/05/2025	3,65%	2,99	84,99	80,21	80,21	84,99	116K	31
29/05/2025	-1,19%	-0,99	82,00	80,80	80,13	82,78	45K	28
28/05/2025	-3,60%	-3,10	82,99	79,52	79,52	83,99	7K	25
27/05/2025	5,00%	4,10	86,09	81,99	80,24	86,14	286K	19
26/05/2025	1,22%	0,99	81,99	81,99	81,99	81,99	81	1
23/05/2025	0,07%	0,06	81,00	79,61	79,61	82,00	128K	88
22/05/2025	-0,07%	-0,06	80,94	78,96	78,96	83,79	4M	37
21/05/2025	0,06%	0,05	81,00	78,75	78,75	81,00	5K	9
20/05/2025	-0,43%	-0,35	80,95	78,71	78,70	80,99	117K	598
19/05/2025	-0,25%	-0,20	81,30	80,91	80,02	81,64	44K	43
15/05/2025	-0,49%	-0,40	81,50	84,00	81,01	84,00	71K	22
14/05/2025	-0,11%	-0,09	81,90	80,73	79,18	83,99	67K	28
13/05/2025	-0,89%	-0,74	81,99	81,00	81,00	82,00	33K	17
12/05/2025	1,14%	0,93	82,73	81,79	80,12	82,73	7K	7
09/05/2025	-0,15%	-0,12	81,80	81,91	81,00	84,49	56K	40
08/05/2025	-0,10%	-0,08	81,92	79,01	79,00	82,00	9M	58
07/05/2025	0,02%	0,02	82,00	81,79	77,00	82,00	15M	122
06/05/2025	-1,10%	-0,91	81,98	78,01	74,06	81,99	821K	151
05/05/2025	-1,75%	-1,48	82,89	78,51	77,97	82,96	52K	55
02/05/2025	-0,74%	-0,63	84,37	78,01	77,93	84,39	9K	17
30/04/2025	0,02%	0,02	85,00	78,40	76,48	85,00	333K	385
29/04/2025	3,65%	2,99	84,98	77,53	77,53	84,99	5M	11
28/04/2025	1,32%	1,07	81,99	79,90	77,22	81,99	5M	12
25/04/2025	0,00%	0,00	80,92	80,90	80,00	80,92	4M	5
24/04/2025	0,00%	0,00	80,92	88,94	79,99	88,94	5M	6
22/04/2025	1,66%	1,32	80,92	80,92	80,92	80,92	17K	8
17/04/2025	0,51%	0,40	79,60	76,21	76,20	79,60	21K	7
16/04/2025	4,54%	3,44	79,20	76,72	76,20	79,20	16K	20
15/04/2025	-4,28%	-3,39	75,76	79,16	75,76	79,98	5K	9
14/04/2025	2,16%	1,67	79,15	79,16	74,50	79,16	24K	21
11/04/2025	-2,80%	-2,23	77,48	73,01	73,01	79,79	12K	14
10/04/2025	-0,21%	-0,17	79,71	78,81	76,00	79,78	405K	21
09/04/2025	-0,88%	-0,71	79,88	79,95	78,31	79,95	10K	7
08/04/2025	-0,01%	-0,01	80,59	79,50	78,30	80,59	6K	14
07/04/2025	-0,49%	-0,40	80,60	79,75	79,01	81,21	160K	7
04/04/2025	-	-	81,00	80,01	79,04	81,88	21K	26

Date,Open,High,Low,Close,Volume
24-Oct-25,84.94,84.94,84.94,84.94,424
23-Oct-25,84.53,84.99,84.11,84.94,10827
22-Oct-25,84.54,84.96,84.54,84.96,20216
21-Oct-25,84.13,84.97,84.13,84.97,2104
20-Oct-25,84.01,84.54,83.72,84.54,20702
17-Oct-25,84.00,84.57,83.94,84.57,3372
15-Oct-25,84.60,84.60,84.37,84.37,337
14-Oct-25,84.28,84.42,83.98,84.00,84120
13-Oct-25,84.18,84.71,84.00,84.71,22965
10-Oct-25,84.06,84.61,84.05,84.61,21845
09-Oct-25,84.01,84.49,84.00,84.48,15417
08-Oct-25,84.45,84.69,83.89,84.01,27832
07-Oct-25,84.44,84.74,83.90,84.74,26666
06-Oct-25,84.42,84.85,84.07,84.85,6597
03-Oct-25,84.10,84.84,84.05,84.84,337
02-Oct-25,84.56,84.89,83.99,84.10,58731
01-Oct-25,85.00,85.00,84.38,84.98,339
30-Sep-25,84.56,84.99,83.66,84.99,2138630
29-Sep-25,84.51,84.99,84.08,84.99,5658
26-Sep-25,84.00,84.84,83.59,84.51,3716921
25-Sep-25,84.54,84.89,83.68,84.00,100666
24-Sep-25,84.46,84.97,84.00,84.97,47736
23-Sep-25,84.10,84.89,84.10,84.89,4037648
22-Sep-25,83.59,84.10,83.44,84.10,24380
19-Sep-25,84.52,84.52,83.52,84.00,543096
18-Sep-25,84.24,84.95,84.24,84.95,7712
17-Sep-25,84.56,84.98,83.54,84.67,35633
16-Sep-25,84.54,84.99,84.00,84.99,37018
15-Sep-25,84.54,84.97,83.75,84.97,903029
12-Sep-25,84.57,85.00,84.15,84.97,51390
11-Sep-25,83.99,85.00,83.99,85.00,11118
10-Sep-25,84.56,85.00,83.00,83.00,5422
09-Sep-25,84.99,84.99,84.99,84.99,84
08-Sep-25,82.70,83.73,82.54,83.73,4731
05-Sep-25,82.57,83.12,82.57,83.12,17536
04-Sep-25,82.02,83.00,81.75,82.99,85278
03-Sep-25,82.72,83.11,81.72,82.00,29109
02-Sep-25,83.48,83.48,83.06,83.13,121689
01-Sep-25,84.02,84.02,82.97,83.90,40237
29-Aug-25,83.71,84.45,83.00,83.93,3609302
28-Aug-25,84.24,84.33,83.60,83.60,91354
27-Aug-25,84.51,84.60,84.00,84.50,37759
26-Aug-25,84.77,84.77,84.77,84.77,932
25-Aug-25,84.73,85.00,83.56,84.00,109566
22-Aug-25,84.97,85.00,84.66,84.99,1954
21-Aug-25,85.00,85.00,84.17,84.90,20466
20-Aug-25,84.73,85.00,84.22,84.93,25806
19-Aug-25,85.00,85.00,84.57,84.99,47613
18-Aug-25,84.59,85.00,83.81,85.00,18780
14-Aug-25,84.58,84.58,84.58,84.58,6005
13-Aug-25,84.59,84.99,83.99,83.99,42229
12-Aug-25,85.05,85.21,84.50,84.59,148315
11-Aug-25,85.50,85.50,85.08,85.47,512
08-Aug-25,85.07,85.50,85.07,85.50,12224
07-Aug-25,85.50,85.50,85.50,85.50,8977
06-Aug-25,84.97,85.50,84.95,85.50,18031
05-Aug-25,85.03,85.39,84.61,85.38,42976
04-Aug-25,85.05,85.45,85.05,85.45,6235
01-Aug-25,85.49,85.49,85.01,85.48,1191
31-Jul-25,85.23,85.50,84.92,85.50,10341
30-Jul-25,85.31,85.50,85.31,85.50,170
29-Jul-25,85.37,85.50,85.37,85.50,21973
28-Jul-25,85.98,85.98,85.98,85.98,4814880
23-Jul-25,84.88,85.99,84.88,85.99,1631
22-Jul-25,86.00,86.00,84.82,86.00,10658
21-Jul-25,84.78,86.48,84.78,85.99,16682
17-Jul-25,84.37,86.50,84.36,86.50,4917
16-Jul-25,84.60,85.84,83.48,85.60,472473
15-Jul-25,84.52,86.00,84.48,86.00,251353
14-Jul-25,83.77,85.99,83.77,85.99,255
11-Jul-25,84.51,85.99,83.76,85.90,4268771
10-Jul-25,83.01,85.94,83.01,85.94,166396
09-Jul-25,83.58,85.90,83.58,85.90,255
08-Jul-25,83.54,85.88,83.53,85.88,1088
07-Jul-25,83.54,85.47,83.52,85.47,104698
04-Jul-25,83.06,85.66,83.00,85.66,157715
03-Jul-25,83.01,85.89,83.01,85.89,4393
02-Jul-25,82.51,85.90,82.51,85.89,2143
01-Jul-25,85.93,85.93,85.93,85.93,601
27-Jun-25,82.29,84.88,81.23,82.79,167644
26-Jun-25,81.01,82.98,80.34,82.98,87112
25-Jun-25,82.91,84.89,79.42,81.88,517464
24-Jun-25,83.01,84.98,79.02,79.89,5178060
23-Jun-25,83.21,85.47,83.01,83.69,252556
20-Jun-25,84.50,85.99,83.07,85.99,752512
18-Jun-25,86.00,86.00,82.10,85.85,288550
17-Jun-25,84.18,85.99,82.21,85.99,33493
16-Jun-25,85.52,86.00,82.51,86.00,29350
13-Jun-25,82.00,86.00,82.00,85.99,45995
12-Jun-25,82.00,86.00,82.00,86.00,5925
11-Jun-25,81.00,85.99,81.00,85.99,3348
10-Jun-25,88.43,88.43,81.60,86.00,10252
09-Jun-25,81.10,88.43,81.10,88.43,675
06-Jun-25,81.78,88.49,81.78,88.49,4443
05-Jun-25,80.04,87.99,80.04,87.99,3100
04-Jun-25,81.07,84.92,81.07,84.90,614822
03-Jun-25,81.02,84.98,81.02,84.96,1007
02-Jun-25,88.95,88.95,84.99,84.99,428
30-May-25,80.21,84.99,80.21,84.99,115581
29-May-25,80.80,82.78,80.13,82.00,44846
28-May-25,79.52,83.99,79.52,82.99,6616
27-May-25,81.99,86.14,80.24,86.09,285907
26-May-25,81.99,81.99,81.99,81.99,81
23-May-25,79.61,82.00,79.61,81.00,127561
22-May-25,78.96,83.79,78.96,80.94,3577050
21-May-25,78.75,81.00,78.75,81.00,5070
20-May-25,78.71,80.99,78.70,80.95,117073
19-May-25,80.91,81.64,80.02,81.30,44166
15-May-25,84.00,84.00,81.01,81.50,70990
14-May-25,80.73,83.99,79.18,81.90,67198
13-May-25,81.00,82.00,81.00,81.99,32924
12-May-25,81.79,82.73,80.12,82.73,6996
09-May-25,81.91,84.49,81.00,81.80,56065
08-May-25,79.01,82.00,79.00,81.92,9305778
07-May-25,81.79,82.00,77.00,82.00,15335458
06-May-25,78.01,81.99,74.06,81.98,821446
05-May-25,78.51,82.96,77.97,82.89,52166
02-May-25,78.01,84.39,77.93,84.37,9351
30-Apr-25,78.40,85.00,76.48,85.00,333041
29-Apr-25,77.53,84.99,77.53,84.98,4631264
28-Apr-25,79.90,81.99,77.22,81.99,4571201
25-Apr-25,80.90,80.92,80.00,80.92,4003333
24-Apr-25,88.94,88.94,79.99,80.92,4569765
22-Apr-25,80.92,80.92,80.92,80.92,16993
17-Apr-25,76.21,79.60,76.20,79.60,21481
16-Apr-25,76.72,79.20,76.20,79.20,16494
15-Apr-25,79.16,79.98,75.76,75.76,5469
14-Apr-25,79.16,79.16,74.50,79.15,24421
11-Apr-25,73.01,79.79,73.01,77.48,12436
10-Apr-25,78.81,79.78,76.00,79.71,405187
09-Apr-25,79.95,79.95,78.31,79.88,9576
08-Apr-25,79.50,80.59,78.30,80.59,6365
07-Apr-25,79.75,81.21,79.01,80.60,159623
04-Apr-25,80.01,81.88,79.04,81.00,20505

*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: VVMR11