Cotação atual, histórico e gráfico do papel: VVPR11

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 VVPR11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
06/07/2020	-0,22%	-0,23	105,20	105,42	105,00	105,42	105K	18
03/07/2020	0,41%	0,43	105,43	105,80	104,25	105,80	19K	11
02/07/2020	-0,38%	-0,40	105,00	105,20	102,02	105,20	98K	25
01/07/2020	0,38%	0,40	105,40	106,00	105,02	106,00	46K	10
30/06/2020	0,00%	0,00	105,00	105,49	103,62	106,00	27K	17
29/06/2020	0,24%	0,25	105,00	106,00	102,00	106,00	58K	8
26/06/2020	0,14%	0,15	104,75	104,99	104,50	104,99	4K	8
25/06/2020	0,10%	0,10	104,60	104,59	104,00	104,60	107K	11
24/06/2020	0,00%	0,00	104,50	105,00	104,50	105,00	12K	9
23/06/2020	0,48%	0,50	104,50	104,11	104,00	104,95	7K	12
22/06/2020	0,00%	0,00	104,00	105,59	103,20	105,59	23K	7

19/06/2020	0,01%	0,01	104,00	102,00	102,00	104,43	29K	10
18/06/2020	0,00%	0,00	103,99	104,00	101,10	104,00	62K	8
17/06/2020	-0,01%	-0,01	103,99	103,99	101,16	104,00	115K	20
16/06/2020	-0,48%	-0,50	104,00	104,00	103,55	104,00	14K	8
15/06/2020	-0,24%	-0,25	104,50	104,80	102,50	104,80	12K	7
12/06/2020	-0,05%	-0,05	104,75	100,02	100,00	104,99	98K	22
10/06/2020	-0,19%	-0,20	104,80	104,60	101,03	104,80	31K	17
09/06/2020	1,45%	1,50	105,00	104,00	103,80	105,00	163K	11
08/06/2020	1,99%	2,02	103,50	100,00	100,00	103,50	123K	17
05/06/2020	-0,12%	-0,12	101,48	101,59	99,41	101,60	224K	23
04/06/2020	0,10%	0,10	101,60	101,50	101,25	101,60	48K	5
03/06/2020	1,00%	1,00	101,50	100,55	98,00	101,60	27K	14
02/06/2020	0,50%	0,50	100,50	100,00	97,00	100,50	13K	12
01/06/2020	-0,97%	-0,98	100,00	101,99	100,00	101,99	3K	5
29/05/2020	-0,90%	-0,92	100,98	101,89	100,98	102,87	48K	405
28/05/2020	7,27%	6,91	101,90	94,50	94,50	101,90	9K	4
27/05/2020	-0,74%	-0,71	94,99	93,45	93,00	94,99	78K	18
26/05/2020	-0,30%	-0,29	95,70	95,96	93,45	95,96	48K	14
25/05/2020	1,15%	1,09	95,99	94,50	94,40	95,99	32K	10
22/05/2020	-0,11%	-0,10	94,90	93,25	93,25	94,90	4K	2
21/05/2020	0,00%	0,00	95,00	95,99	93,25	95,99	54K	7
20/05/2020	0,00%	0,00	95,00	94,89	92,51	95,00	29K	9
19/05/2020	0,00%	0,00	95,00	92,55	92,55	95,00	49K	16
18/05/2020	0,02%	0,02	95,00	94,00	94,00	95,00	21K	8
15/05/2020	1,06%	1,00	94,98	93,00	92,00	94,98	44K	10
14/05/2020	-0,02%	-0,02	93,98	93,00	91,00	93,98	21K	10
12/05/2020	-0,53%	-0,50	94,00	95,88	93,00	95,88	47K	9
11/05/2020	-0,42%	-0,40	94,50	94,90	91,62	94,90	95K	16
08/05/2020	1,06%	1,00	94,90	94,72	92,02	94,90	2K	5
06/05/2020	-0,11%	-0,10	93,90	94,00	93,00	94,00	2K	4
05/05/2020	0,32%	0,30	94,00	92,00	92,00	94,00	61K	11
04/05/2020	-0,32%	-0,30	93,70	92,00	89,00	93,74	118K	29
30/04/2020	3,15%	2,87	94,00	94,44	94,00	94,49	3K	6
29/04/2020	-1,47%	-1,36	91,13	92,49	91,13	94,50	26K	16
28/04/2020	1,08%	0,99	92,49	93,99	92,00	93,99	25K	7
27/04/2020	-2,65%	-2,49	91,50	93,99	91,50	93,99	80K	7
24/04/2020	-0,33%	-0,31	93,99	94,28	91,10	94,28	76K	21
23/04/2020	-0,11%	-0,10	94,30	94,30	94,30	94,30	471	2
22/04/2020	-0,38%	-0,36	94,40	94,49	94,40	94,49	50K	9
17/04/2020	-0,19%	-0,18	94,76	91,70	91,70	94,76	9K	3
16/04/2020	1,00%	0,94	94,94	91,71	91,60	94,94	43K	15
15/04/2020	-1,05%	-1,00	94,00	95,00	91,64	95,00	40K	19
14/04/2020	-2,06%	-2,00	95,00	92,50	92,50	95,00	9K	4
13/04/2020	-2,02%	-2,00	97,00	94,00	93,00	97,00	100K	23
09/04/2020	8,08%	7,40	99,00	91,90	91,61	99,00	8K	6
08/04/2020	0,11%	0,10	91,60	91,40	91,29	91,60	105K	6
07/04/2020	0,55%	0,50	91,50	90,10	90,00	91,50	135K	14
06/04/2020	4,50%	3,92	91,00	90,00	90,00	91,00	30K	9
03/04/2020	-4,31%	-3,92	87,08	90,00	87,08	90,50	32K	17
02/04/2020	0,00%	0,00	91,00	91,00	89,00	91,00	123K	24
01/04/2020	0,00%	0,00	91,00	90,00	90,00	91,00	7K	10
31/03/2020	0,00%	0,00	91,00	91,00	90,98	91,00	107K	46
30/03/2020	0,01%	0,01	91,00	90,99	90,98	91,00	158K	44
27/03/2020	-0,01%	-0,01	90,99	90,98	90,90	90,99	3K	4
26/03/2020	1,11%	1,00	91,00	90,13	90,00	92,50	69K	28
25/03/2020	0,00%	0,00	90,00	88,88	88,49	90,00	25K	12
24/03/2020	18,42%	14,00	90,00	93,98	90,00	93,98	7K	2
23/03/2020	-11,63%	-10,00	76,00	71,05	71,05	82,00	96K	26
20/03/2020	2,38%	2,00	86,00	90,89	84,00	99,98	55K	27
19/03/2020	17,81%	12,70	84,00	75,50	75,50	84,00	251K	22
18/03/2020	-24,95%	-23,70	71,30	91,00	71,30	91,10	74K	34
17/03/2020	-2,36%	-2,30	95,00	96,50	95,00	97,00	60K	17
16/03/2020	-5,96%	-6,17	97,30	100,00	96,10	100,00	20K	11
13/03/2020	-0,02%	-0,02	103,47	103,00	98,61	103,47	209K	53
12/03/2020	0,01%	0,01	103,49	102,00	98,00	103,49	168K	62
11/03/2020	-1,45%	-1,52	103,48	105,05	102,00	105,05	46K	19
10/03/2020	0,00%	0,00	105,00	105,00	105,00	106,35	13K	4
09/03/2020	0,00%	0,00	105,00	103,50	101,20	105,00	635K	83
06/03/2020	0,00%	0,00	105,00	105,00	104,50	105,00	55K	14
05/03/2020	0,00%	0,00	105,00	105,00	104,02	106,30	235K	53
04/03/2020	0,00%	0,00	105,00	103,52	103,52	105,00	427K	60
03/03/2020	-1,41%	-1,50	105,00	106,49	103,55	106,49	55K	40
02/03/2020	-0,47%	-0,50	106,50	106,99	100,70	107,99	103K	45
28/02/2020	0,97%	1,03	107,00	105,98	105,50	107,00	333K	34
27/02/2020	2,22%	2,30	105,97	104,01	103,67	106,10	92K	20
26/02/2020	-3,10%	-3,32	103,67	106,99	103,65	106,99	109K	19
21/02/2020	0,84%	0,89	106,99	106,50	106,50	107,00	5K	7
20/02/2020	-2,57%	-2,80	106,10	108,90	105,90	108,90	146K	218
19/02/2020	1,20%	1,29	108,90	108,86	108,02	109,35	64K	21
18/02/2020	-1,37%	-1,49	107,61	109,40	107,61	109,40	15K	7
17/02/2020	-0,63%	-0,69	109,10	109,80	107,25	109,88	2M	150
14/02/2020	0,93%	1,01	109,79	108,59	108,58	109,88	168K	59
13/02/2020	-0,20%	-0,22	108,78	106,28	105,99	109,01	176K	39
12/02/2020	1,46%	1,57	109,00	107,51	107,51	110,01	263K	80
11/02/2020	-1,96%	-2,15	107,43	110,99	107,08	111,00	74K	41
10/02/2020	-0,38%	-0,42	109,58	110,01	108,00	110,01	124K	41
07/02/2020	0,77%	0,84	110,00	108,08	107,66	113,90	2M	392
06/02/2020	-0,33%	-0,36	109,16	110,00	108,00	110,45	731K	556
05/02/2020	-0,79%	-0,87	109,52	110,78	109,52	110,79	64K	27
04/02/2020	0,09%	0,10	110,39	110,15	109,15	110,85	64K	38
03/02/2020	0,45%	0,49	110,29	110,95	109,01	110,95	560K	434
31/01/2020	-0,18%	-0,20	109,80	110,01	109,80	111,49	2M	205
30/01/2020	0,29%	0,32	110,00	109,68	109,68	110,15	159K	89
29/01/2020	0,11%	0,12	109,68	110,00	109,67	110,88	157K	74
28/01/2020	0,40%	0,44	109,56	109,50	109,50	110,30	115K	50
27/01/2020	-1,61%	-1,78	109,12	111,00	109,12	111,47	602K	141
24/01/2020	0,32%	0,35	110,90	111,00	110,26	111,49	100K	45
23/01/2020	0,33%	0,36	110,55	111,05	110,20	111,10	208K	104
22/01/2020	0,13%	0,14	110,19	111,00	110,05	111,00	174K	104
21/01/2020	-4,05%	-4,65	110,05	114,70	109,23	114,70	6M	592
20/01/2020	0,63%	0,72	114,70	114,36	109,96	116,45	472K	290
17/01/2020	1,77%	1,98	113,98	111,99	111,95	114,29	257K	63
16/01/2020	0,45%	0,50	112,00	111,50	109,02	112,20	8M	154
15/01/2020	-1,34%	-1,52	111,50	113,00	109,32	115,49	226K	89
14/01/2020	-2,57%	-2,98	113,02	116,00	113,00	116,00	141K	31
13/01/2020	0,01%	0,01	116,00	116,11	114,10	116,34	141K	35
10/01/2020	-0,01%	-0,01	115,99	116,50	113,20	116,79	39K	24
09/01/2020	0,93%	1,07	116,00	114,93	112,53	116,00	588K	73
08/01/2020	0,38%	0,43	114,93	116,84	112,00	116,84	377K	201
07/01/2020	5,04%	5,49	114,50	114,69	111,12	114,69	6M	385
06/01/2020	-3,53%	-3,99	109,01	111,50	106,11	111,50	12M	282
03/01/2020	-	-	113,00	105,56	105,56	119,90	2M	74

Date,Open,High,Low,Close,Volume
06-Jul-20,105.42,105.42,105.00,105.20,105280
03-Jul-20,105.80,105.80,104.25,105.43,18966
02-Jul-20,105.20,105.20,102.02,105.00,98194
01-Jul-20,106.00,106.00,105.02,105.40,46225
30-Jun-20,105.49,106.00,103.62,105.00,26644
29-Jun-20,106.00,106.00,102.00,105.00,57903
26-Jun-20,104.99,104.99,104.50,104.75,4186
25-Jun-20,104.59,104.60,104.00,104.60,106721
24-Jun-20,105.00,105.00,104.50,104.50,11860
23-Jun-20,104.11,104.95,104.00,104.50,7181
22-Jun-20,105.59,105.59,103.20,104.00,23179
19-Jun-20,102.00,104.43,102.00,104.00,28880
18-Jun-20,104.00,104.00,101.10,103.99,61753
17-Jun-20,103.99,104.00,101.16,103.99,115115
16-Jun-20,104.00,104.00,103.55,104.00,14247
15-Jun-20,104.80,104.80,102.50,104.50,12333
12-Jun-20,100.02,104.99,100.00,104.75,97787
10-Jun-20,104.60,104.80,101.03,104.80,30566
09-Jun-20,104.00,105.00,103.80,105.00,162999
08-Jun-20,100.00,103.50,100.00,103.50,123472
05-Jun-20,101.59,101.60,99.41,101.48,223756
04-Jun-20,101.50,101.60,101.25,101.60,48460
03-Jun-20,100.55,101.60,98.00,101.50,26728
02-Jun-20,100.00,100.50,97.00,100.50,12860
01-Jun-20,101.99,101.99,100.00,100.00,2701
29-May-20,101.89,102.87,100.98,100.98,48281
28-May-20,94.50,101.90,94.50,101.90,8820
27-May-20,93.45,94.99,93.00,94.99,78249
26-May-20,95.96,95.96,93.45,95.70,48431
25-May-20,94.50,95.99,94.40,95.99,32355
22-May-20,93.25,94.90,93.25,94.90,4197
21-May-20,95.99,95.99,93.25,95.00,53667
20-May-20,94.89,95.00,92.51,95.00,28738
19-May-20,92.55,95.00,92.55,95.00,48618
18-May-20,94.00,95.00,94.00,95.00,20777
15-May-20,93.00,94.98,92.00,94.98,43909
14-May-20,93.00,93.98,91.00,93.98,20714
12-May-20,95.88,95.88,93.00,94.00,47362
11-May-20,94.90,94.90,91.62,94.50,94651
08-May-20,94.72,94.90,92.02,94.90,1695
06-May-20,94.00,94.00,93.00,93.90,2052
05-May-20,92.00,94.00,92.00,94.00,61483
04-May-20,92.00,93.74,89.00,93.70,117873
30-Apr-20,94.44,94.49,94.00,94.00,2924
29-Apr-20,92.49,94.50,91.13,91.13,26471
28-Apr-20,93.99,93.99,92.00,92.49,25442
27-Apr-20,93.99,93.99,91.50,91.50,79607
24-Apr-20,94.28,94.28,91.10,93.99,75995
23-Apr-20,94.30,94.30,94.30,94.30,471
22-Apr-20,94.49,94.49,94.40,94.40,49843
17-Apr-20,91.70,94.76,91.70,94.76,9235
16-Apr-20,91.71,94.94,91.60,94.94,42882
15-Apr-20,95.00,95.00,91.64,94.00,39915
14-Apr-20,92.50,95.00,92.50,95.00,8852
13-Apr-20,94.00,97.00,93.00,97.00,99599
09-Apr-20,91.90,99.00,91.61,99.00,8274
08-Apr-20,91.40,91.60,91.29,91.60,105023
07-Apr-20,90.10,91.50,90.00,91.50,135194
06-Apr-20,90.00,91.00,90.00,91.00,30139
03-Apr-20,90.00,90.50,87.08,87.08,32233
02-Apr-20,91.00,91.00,89.00,91.00,123061
01-Apr-20,90.00,91.00,90.00,91.00,6986
31-Mar-20,91.00,91.00,90.98,91.00,107106
30-Mar-20,90.99,91.00,90.98,91.00,157973
27-Mar-20,90.98,90.99,90.90,90.99,2729
26-Mar-20,90.13,92.50,90.00,91.00,68742
25-Mar-20,88.88,90.00,88.49,90.00,25407
24-Mar-20,93.98,93.98,90.00,90.00,7293
23-Mar-20,71.05,82.00,71.05,76.00,95647
20-Mar-20,90.89,99.98,84.00,86.00,54711
19-Mar-20,75.50,84.00,75.50,84.00,250551
18-Mar-20,91.00,91.10,71.30,71.30,73729
17-Mar-20,96.50,97.00,95.00,95.00,60192
16-Mar-20,100.00,100.00,96.10,97.30,19584
13-Mar-20,103.00,103.47,98.61,103.47,208891
12-Mar-20,102.00,103.49,98.00,103.49,168275
11-Mar-20,105.05,105.05,102.00,103.48,45883
10-Mar-20,105.00,106.35,105.00,105.00,13231
09-Mar-20,103.50,105.00,101.20,105.00,635158
06-Mar-20,105.00,105.00,104.50,105.00,55314
05-Mar-20,105.00,106.30,104.02,105.00,234566
04-Mar-20,103.52,105.00,103.52,105.00,426628
03-Mar-20,106.49,106.49,103.55,105.00,55433
02-Mar-20,106.99,107.99,100.70,106.50,103236
28-Feb-20,105.98,107.00,105.50,107.00,333090
27-Feb-20,104.01,106.10,103.67,105.97,92312
26-Feb-20,106.99,106.99,103.65,103.67,109499
21-Feb-20,106.50,107.00,106.50,106.99,5028
20-Feb-20,108.90,108.90,105.90,106.10,146238
19-Feb-20,108.86,109.35,108.02,108.90,63714
18-Feb-20,109.40,109.40,107.61,107.61,14759
17-Feb-20,109.80,109.88,107.25,109.10,2352635
14-Feb-20,108.59,109.88,108.58,109.79,168039
13-Feb-20,106.28,109.01,105.99,108.78,176424
12-Feb-20,107.51,110.01,107.51,109.00,262710
11-Feb-20,110.99,111.00,107.08,107.43,73632
10-Feb-20,110.01,110.01,108.00,109.58,124156
07-Feb-20,108.08,113.90,107.66,110.00,2171581
06-Feb-20,110.00,110.45,108.00,109.16,731424
05-Feb-20,110.78,110.79,109.52,109.52,63769
04-Feb-20,110.15,110.85,109.15,110.39,64066
03-Feb-20,110.95,110.95,109.01,110.29,560446
31-Jan-20,110.01,111.49,109.80,109.80,1725321
30-Jan-20,109.68,110.15,109.68,110.00,159274
29-Jan-20,110.00,110.88,109.67,109.68,157036
28-Jan-20,109.50,110.30,109.50,109.56,114882
27-Jan-20,111.00,111.47,109.12,109.12,601881
24-Jan-20,111.00,111.49,110.26,110.90,100212
23-Jan-20,111.05,111.10,110.20,110.55,207871
22-Jan-20,111.00,111.00,110.05,110.19,173881
21-Jan-20,114.70,114.70,109.23,110.05,6079341
20-Jan-20,114.36,116.45,109.96,114.70,471786
17-Jan-20,111.99,114.29,111.95,113.98,257284
16-Jan-20,111.50,112.20,109.02,112.00,7765274
15-Jan-20,113.00,115.49,109.32,111.50,226043
14-Jan-20,116.00,116.00,113.00,113.02,140939
13-Jan-20,116.11,116.34,114.10,116.00,140713
10-Jan-20,116.50,116.79,113.20,115.99,38777
09-Jan-20,114.93,116.00,112.53,116.00,588102
08-Jan-20,116.84,116.84,112.00,114.93,376805
07-Jan-20,114.69,114.69,111.12,114.50,6000248
06-Jan-20,111.50,111.50,106.11,109.01,11881988
03-Jan-20,105.56,119.90,105.56,113.00,2084391

*exoneração de responsabilidade

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: VVPR11

cotações, gráficos e mais...