Cotação atual, histórico e gráfico do papel: VVPR11

adicionar papel a sua lista

-

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle  |  linear  |  OHLC    MM1 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60   MM2 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60

Date,Open,High,Low,Close,Volume
29-Sep-20,100.38,100.40,99.80,100.00,44059
28-Sep-20,100.10,100.25,99.52,100.24,66662
25-Sep-20,100.00,100.00,99.00,99.90,58270
24-Sep-20,100.39,100.48,100.00,100.00,5423
23-Sep-20,100.40,100.40,99.53,99.53,26242
22-Sep-20,99.52,100.59,99.52,100.50,167806
21-Sep-20,100.45,100.45,99.50,100.32,57486
18-Sep-20,100.38,100.45,100.00,100.45,12237
17-Sep-20,100.00,100.40,99.80,100.38,24386
16-Sep-20,100.50,100.50,99.80,99.82,48908
15-Sep-20,99.98,100.50,99.98,100.50,32964
14-Sep-20,99.97,100.99,99.50,99.99,79625
11-Sep-20,101.00,101.00,99.50,99.99,78094
10-Sep-20,101.49,101.50,99.95,101.00,64081
09-Sep-20,102.74,102.74,100.00,100.00,21067
08-Sep-20,102.75,102.75,100.11,100.11,11758
04-Sep-20,101.00,103.00,100.80,100.80,28823
03-Sep-20,101.97,101.97,99.65,100.52,5341
02-Sep-20,101.98,101.98,99.50,100.99,8369
01-Sep-20,101.99,101.99,101.99,101.99,509
31-Aug-20,100.01,101.90,100.00,101.90,30494
28-Aug-20,100.06,102.86,99.52,101.00,47304
27-Aug-20,103.00,103.00,103.00,103.00,103
26-Aug-20,101.70,103.00,100.03,100.03,26662
25-Aug-20,100.10,101.70,100.01,100.01,392725
24-Aug-20,101.69,101.69,99.50,100.00,16722
21-Aug-20,101.32,101.82,100.00,100.40,189650
20-Aug-20,102.70,102.82,102.70,102.82,30428
19-Aug-20,102.90,102.90,101.17,102.43,43322
18-Aug-20,102.90,102.90,102.89,102.90,4527
17-Aug-20,101.04,103.00,101.04,103.00,387515
14-Aug-20,102.50,103.00,101.02,103.00,41131
13-Aug-20,101.01,101.03,101.01,101.03,3333
12-Aug-20,101.99,102.20,101.02,102.20,31157
11-Aug-20,101.99,102.20,100.95,102.20,88193
10-Aug-20,101.50,102.20,100.51,102.20,144949
06-Aug-20,100.10,101.97,100.00,101.45,44982
05-Aug-20,102.18,102.19,100.12,102.19,55608
04-Aug-20,102.77,102.77,100.00,102.19,66417
03-Aug-20,99.50,103.00,99.50,102.94,56974
31-Jul-20,103.00,103.00,102.00,103.00,14829
30-Jul-20,103.05,103.05,103.00,103.00,60770
29-Jul-20,103.50,103.50,103.10,103.50,330964
28-Jul-20,104.00,104.00,103.40,103.50,44411
27-Jul-20,103.90,104.00,103.50,104.00,47209
24-Jul-20,103.10,104.00,103.10,104.00,3929
23-Jul-20,104.80,104.80,104.49,104.49,3036
22-Jul-20,103.90,104.50,103.50,104.50,33829
21-Jul-20,105.10,105.10,104.25,104.25,209339
20-Jul-20,104.45,104.51,104.40,104.40,41155
17-Jul-20,104.40,105.00,104.40,104.45,10858
16-Jul-20,104.50,104.50,103.55,104.50,11158
15-Jul-20,105.50,105.50,102.00,103.00,305800
14-Jul-20,105.00,105.30,102.02,105.30,344680
13-Jul-20,105.00,105.23,104.00,105.00,44982
10-Jul-20,104.99,105.00,104.80,105.00,28225
09-Jul-20,104.50,105.00,104.32,104.37,25316
08-Jul-20,105.00,105.00,104.70,105.00,55724
07-Jul-20,105.28,106.50,104.32,105.00,62276
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