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
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	-0,98%	-0,80	81,00	80,01	79,04	81,88	21K	26
03/04/2025	-1,31%	-1,09	81,80	81,89	79,77	81,90	131K	18
02/04/2025	-6,84%	-6,09	82,89	81,97	79,30	82,89	27K	15
01/04/2025	9,85%	7,98	88,98	82,00	79,07	88,99	831	7
31/03/2025	1,57%	1,25	81,00	79,76	79,76	82,17	4K	9
28/03/2025	0,00%	0,00	79,75	79,76	79,75	79,77	1K	5
27/03/2025	-2,39%	-1,95	79,75	80,02	79,75	81,97	5M	108
26/03/2025	0,88%	0,71	81,70	80,91	80,91	81,70	2M	6
25/03/2025	-1,45%	-1,19	80,99	82,18	80,81	82,18	8K	8
24/03/2025	0,34%	0,28	82,18	80,39	80,39	82,18	1K	2
21/03/2025	1,12%	0,91	81,90	80,82	80,39	83,88	28K	22
20/03/2025	-2,88%	-2,40	80,99	81,03	79,75	82,89	89K	27
19/03/2025	1,71%	1,40	83,39	83,49	80,08	83,49	8K	4
18/03/2025	-4,65%	-4,00	81,99	82,01	81,38	83,98	33K	22
17/03/2025	-3,36%	-2,99	85,99	81,02	81,00	85,99	109K	54
14/03/2025	0,01%	0,01	88,98	86,99	86,97	88,98	958	6
13/03/2025	4,67%	3,97	88,97	78,51	78,51	88,97	5M	8
11/03/2025	2,41%	2,00	85,00	81,07	81,01	85,00	841	5
10/03/2025	1,23%	1,01	83,00	80,96	80,87	83,98	21K	13
07/03/2025	-2,38%	-2,00	81,99	82,01	80,15	84,80	313K	45
06/03/2025	-3,44%	-2,99	83,99	82,00	81,98	83,99	126K	33
05/03/2025	0,27%	0,23	86,98	86,61	82,00	86,98	62K	27
28/02/2025	2,06%	1,75	86,75	86,75	86,75	86,75	86	1
27/02/2025	0,01%	0,01	85,00	84,64	78,31	85,00	90K	69
26/02/2025	-0,58%	-0,50	84,99	81,18	81,18	84,99	15K	18
25/02/2025	-1,00%	-0,86	85,49	83,99	82,64	86,99	5M	45
24/02/2025	-0,72%	-0,63	86,35	84,50	82,99	86,35	2M	46
21/02/2025	0,00%	0,00	86,98	84,40	84,40	86,99	3K	15
20/02/2025	0,00%	0,00	86,98	86,99	84,57	86,99	116K	11
19/02/2025	0,05%	0,04	86,98	86,98	82,11	86,98	111K	24
18/02/2025	-0,01%	-0,01	86,94	84,78	80,03	86,94	19K	7
17/02/2025	-0,05%	-0,04	86,95	83,01	83,01	86,98	359K	14
14/02/2025	0,00%	0,00	86,99	87,00	82,82	87,00	301K	5
13/02/2025	-0,01%	-0,01	86,99	82,01	82,01	86,99	255	3
12/02/2025	0,02%	0,02	87,00	82,49	82,49	87,00	7K	16
11/02/2025	0,51%	0,44	86,98	85,99	80,68	86,99	60K	11
10/02/2025	8,04%	6,44	86,54	80,70	80,58	86,54	3K	5
07/02/2025	-2,32%	-1,90	80,10	80,66	80,10	81,99	2M	23
06/02/2025	-1,20%	-1,00	82,00	82,98	80,10	86,55	86K	27
05/02/2025	1,84%	1,50	83,00	82,99	82,99	83,00	58K	4
04/02/2025	-0,61%	-0,50	81,50	82,99	81,03	82,99	905K	22
03/02/2025	-0,59%	-0,49	82,00	82,99	81,03	83,42	67K	25
31/01/2025	0,05%	0,04	82,49	80,02	80,02	86,49	92K	38
30/01/2025	-4,92%	-4,27	82,45	83,01	82,45	84,28	184K	18
29/01/2025	-0,30%	-0,26	86,72	82,03	81,84	86,97	80K	28
28/01/2025	4,80%	3,98	86,98	82,98	82,98	86,98	2K	3
27/01/2025	0,00%	0,00	83,00	82,99	80,07	83,00	3K	9
24/01/2025	-0,42%	-0,35	83,00	82,39	80,00	83,79	7K	13
23/01/2025	0,00%	0,00	83,35	83,35	83,35	83,35	2M	2
22/01/2025	-1,93%	-1,64	83,35	84,88	81,05	84,98	3K	13
21/01/2025	0,64%	0,54	84,99	81,05	81,05	84,99	2K	3
20/01/2025	-0,64%	-0,54	84,45	84,99	80,02	85,86	13K	11
17/01/2025	1,18%	0,99	84,99	87,99	84,41	87,99	3K	6
16/01/2025	-5,51%	-4,90	84,00	88,90	82,01	88,90	840K	122
15/01/2025	-0,11%	-0,10	88,90	84,32	83,94	88,90	5M	25
14/01/2025	1,73%	1,51	89,00	84,06	84,05	89,00	5M	36
13/01/2025	-1,25%	-1,11	87,49	83,03	82,00	87,49	5M	36
10/01/2025	-0,43%	-0,38	88,60	88,98	84,58	88,99	12M	47
09/01/2025	0,02%	0,02	88,98	85,98	85,02	88,99	2M	18
08/01/2025	0,08%	0,07	88,96	85,01	83,31	88,96	13K	11
07/01/2025	2,44%	2,12	88,89	82,05	82,05	88,89	6K	9
06/01/2025	-0,74%	-0,65	86,77	89,89	82,00	89,89	78K	32
03/01/2025	-2,76%	-2,48	87,42	85,51	85,51	87,42	3K	4
30/12/2024	0,02%	0,02	89,90	85,72	83,65	89,90	5M	47
27/12/2024	-0,01%	-0,01	89,88	85,72	85,72	89,89	19K	23
26/12/2024	0,00%	0,00	89,89	88,00	86,01	89,89	5M	16
23/12/2024	-0,01%	-0,01	89,89	87,42	80,99	89,90	5M	23
20/12/2024	0,01%	0,01	89,90	88,51	84,19	89,90	511K	17
19/12/2024	0,06%	0,05	89,89	88,80	88,80	89,89	4M	3
18/12/2024	0,28%	0,25	89,84	89,89	87,02	89,89	1K	6
17/12/2024	-	-	89,59	88,26	87,51	89,59	5K	9

Date,Open,High,Low,Close,Volume
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
03-Apr-25,81.89,81.90,79.77,81.80,131239
02-Apr-25,81.97,82.89,79.30,82.89,27281
01-Apr-25,82.00,88.99,79.07,88.98,831
31-Mar-25,79.76,82.17,79.76,81.00,3705
28-Mar-25,79.76,79.77,79.75,79.75,1276
27-Mar-25,80.02,81.97,79.75,79.75,4651192
26-Mar-25,80.91,81.70,80.91,81.70,1726602
25-Mar-25,82.18,82.18,80.81,80.99,8114
24-Mar-25,80.39,82.18,80.39,82.18,1064
21-Mar-25,80.82,83.88,80.39,81.90,27863
20-Mar-25,81.03,82.89,79.75,80.99,89124
19-Mar-25,83.49,83.49,80.08,83.39,7668
18-Mar-25,82.01,83.98,81.38,81.99,32585
17-Mar-25,81.02,85.99,81.00,85.99,109447
14-Mar-25,86.99,88.98,86.97,88.98,958
13-Mar-25,78.51,88.97,78.51,88.97,4665382
11-Mar-25,81.07,85.00,81.01,85.00,841
10-Mar-25,80.96,83.98,80.87,83.00,21349
07-Mar-25,82.01,84.80,80.15,81.99,312937
06-Mar-25,82.00,83.99,81.98,83.99,125624
05-Mar-25,86.61,86.98,82.00,86.98,61781
28-Feb-25,86.75,86.75,86.75,86.75,86
27-Feb-25,84.64,85.00,78.31,85.00,90270
26-Feb-25,81.18,84.99,81.18,84.99,15412
25-Feb-25,83.99,86.99,82.64,85.49,4953063
24-Feb-25,84.50,86.35,82.99,86.35,1839627
21-Feb-25,84.40,86.99,84.40,86.98,3310
20-Feb-25,86.99,86.99,84.57,86.98,115799
19-Feb-25,86.98,86.98,82.11,86.98,110847
18-Feb-25,84.78,86.94,80.03,86.94,18658
17-Feb-25,83.01,86.98,83.01,86.95,359315
14-Feb-25,87.00,87.00,82.82,86.99,301030
13-Feb-25,82.01,86.99,82.01,86.99,255
12-Feb-25,82.49,87.00,82.49,87.00,6933
11-Feb-25,85.99,86.99,80.68,86.98,60452
10-Feb-25,80.70,86.54,80.58,86.54,2908
07-Feb-25,80.66,81.99,80.10,80.10,1843641
06-Feb-25,82.98,86.55,80.10,82.00,86035
05-Feb-25,82.99,83.00,82.99,83.00,58182
04-Feb-25,82.99,82.99,81.03,81.50,905230
03-Feb-25,82.99,83.42,81.03,82.00,66648
31-Jan-25,80.02,86.49,80.02,82.49,92253
30-Jan-25,83.01,84.28,82.45,82.45,184240
29-Jan-25,82.03,86.97,81.84,86.72,79797
28-Jan-25,82.98,86.98,82.98,86.98,2431
27-Jan-25,82.99,83.00,80.07,83.00,3448
24-Jan-25,82.39,83.79,80.00,83.00,6528
23-Jan-25,83.35,83.35,83.35,83.35,1974728
22-Jan-25,84.88,84.98,81.05,83.35,3432
21-Jan-25,81.05,84.99,81.05,84.99,2451
20-Jan-25,84.99,85.86,80.02,84.45,12746
17-Jan-25,87.99,87.99,84.41,84.99,3307
16-Jan-25,88.90,88.90,82.01,84.00,840144
15-Jan-25,84.32,88.90,83.94,88.90,4976699
14-Jan-25,84.06,89.00,84.05,89.00,4944908
13-Jan-25,83.03,87.49,82.00,87.49,4980301
10-Jan-25,88.98,88.99,84.58,88.60,12459062
09-Jan-25,85.98,88.99,85.02,88.98,2170507
08-Jan-25,85.01,88.96,83.31,88.96,12831
07-Jan-25,82.05,88.89,82.05,88.89,5901
06-Jan-25,89.89,89.89,82.00,86.77,77763
03-Jan-25,85.51,87.42,85.51,87.42,3040
30-Dec-24,85.72,89.90,83.65,89.90,5059587
27-Dec-24,85.72,89.89,85.72,89.88,19223
26-Dec-24,88.00,89.89,86.01,89.89,4975852
23-Dec-24,87.42,89.90,80.99,89.89,4941679
20-Dec-24,88.51,89.90,84.19,89.90,510550
19-Dec-24,88.80,89.89,88.80,89.89,4452433
18-Dec-24,89.89,89.89,87.02,89.84,1417
17-Dec-24,88.26,89.59,87.51,89.59,4689

*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