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
22/01/2021	0,05%	0,05	101,30	101,25	100,50	101,30	35K	23
21/01/2021	0,26%	0,26	101,25	100,99	100,99	101,30	251K	16
20/01/2021	-0,27%	-0,27	100,99	101,01	100,32	101,01	133K	20
19/01/2021	-0,02%	-0,02	101,26	101,23	100,28	101,30	59K	38
18/01/2021	-0,04%	-0,04	101,28	100,23	100,20	101,29	50K	55
15/01/2021	0,32%	0,32	101,32	100,00	100,00	101,90	200K	58
14/01/2021	-1,22%	-1,25	101,00	102,25	100,90	102,25	96K	18
13/01/2021	0,00%	0,00	102,25	102,25	101,02	102,30	22K	21
12/01/2021	0,72%	0,73	102,25	102,51	101,10	102,51	23K	23
11/01/2021	0,51%	0,52	101,52	102,73	101,10	102,74	49K	25
08/01/2021	-0,50%	-0,51	101,00	101,48	100,53	101,96	56K	32

07/01/2021	-0,48%	-0,49	101,51	101,03	101,03	102,07	42K	32
06/01/2021	-0,49%	-0,50	102,00	103,60	101,98	103,60	85K	38
05/01/2021	-0,70%	-0,72	102,50	102,10	102,00	103,32	36K	26
04/01/2021	1,30%	1,32	103,22	103,00	100,10	103,22	103K	42
30/12/2020	0,47%	0,48	101,90	101,43	101,40	101,90	44K	19
29/12/2020	0,17%	0,17	101,42	101,43	100,00	101,44	17K	27
28/12/2020	0,76%	0,76	101,25	100,49	99,05	101,78	422K	27
23/12/2020	-0,11%	-0,11	100,49	98,68	98,67	100,78	17K	27
22/12/2020	-0,30%	-0,30	100,60	100,99	98,00	100,99	91K	36
21/12/2020	0,90%	0,90	100,90	100,99	99,01	100,99	205K	20
18/12/2020	0,00%	0,00	100,00	100,00	99,50	100,00	48K	15
17/12/2020	0,01%	0,01	100,00	100,98	98,64	100,98	141K	16
16/12/2020	0,09%	0,09	99,99	100,99	98,51	100,99	12K	22
15/12/2020	0,10%	0,10	99,90	99,85	99,85	100,00	27K	13
14/12/2020	0,01%	0,01	99,80	99,80	99,80	99,80	199	1
11/12/2020	0,04%	0,04	99,79	99,75	99,03	99,79	26K	17
10/12/2020	0,15%	0,15	99,75	99,61	99,59	99,79	55K	16
09/12/2020	0,53%	0,53	99,60	100,01	98,36	100,01	35K	18
08/12/2020	-0,78%	-0,78	99,07	99,85	98,89	99,85	19K	14
07/12/2020	0,11%	0,11	99,85	99,00	99,00	99,85	46K	36
04/12/2020	-0,27%	-0,27	99,74	100,04	99,02	100,04	27K	13
03/12/2020	-0,06%	-0,06	100,01	100,04	99,07	100,08	32K	45
02/12/2020	0,07%	0,07	100,07	100,48	99,06	100,48	31K	25
01/12/2020	-1,18%	-1,19	100,00	101,69	99,39	101,69	32K	22
30/11/2020	0,14%	0,14	101,19	100,01	99,22	101,49	172K	61
27/11/2020	-0,43%	-0,44	101,05	101,19	99,86	101,19	33K	23
26/11/2020	-0,01%	-0,01	101,49	101,49	100,00	101,49	2K	3
25/11/2020	-1,26%	-1,30	101,50	102,80	99,66	102,80	1M	29
24/11/2020	1,79%	1,81	102,80	100,99	100,00	102,80	9K	10
23/11/2020	-0,21%	-0,21	100,99	100,99	99,41	100,99	31K	17
20/11/2020	0,00%	0,00	101,20	101,20	101,20	101,20	1K	4
19/11/2020	0,00%	0,00	101,20	101,19	99,71	101,20	26K	6
18/11/2020	0,00%	0,00	101,20	101,20	101,00	101,20	22K	10
17/11/2020	0,80%	0,80	101,20	100,40	99,36	101,20	18K	13
16/11/2020	-0,59%	-0,60	100,40	101,00	100,00	101,20	65K	23
13/11/2020	-1,93%	-1,99	101,00	103,00	100,02	103,00	194K	32
12/11/2020	0,23%	0,24	102,99	102,75	100,30	103,50	842K	100
11/11/2020	0,75%	0,76	102,75	101,99	101,99	102,75	30K	11
10/11/2020	1,18%	1,19	101,99	101,99	101,99	101,99	3K	4
09/11/2020	-1,03%	-1,05	100,80	100,50	100,30	101,70	65K	16
06/11/2020	-0,85%	-0,87	101,85	102,50	101,75	102,75	36K	7
05/11/2020	-0,07%	-0,07	102,72	102,79	101,50	102,79	8K	7
04/11/2020	1,27%	1,29	102,79	102,78	101,55	102,80	13K	11
03/11/2020	1,17%	1,17	101,50	102,88	100,30	102,88	21K	9
30/10/2020	-0,27%	-0,27	100,33	100,60	100,33	103,00	76K	67
29/10/2020	-0,20%	-0,20	100,60	100,80	100,30	100,80	36K	16
28/10/2020	0,50%	0,50	100,80	100,30	100,30	100,87	1M	12
27/10/2020	0,14%	0,14	100,30	100,16	100,16	100,88	51K	14
26/10/2020	0,16%	0,16	100,16	100,00	100,00	100,88	11K	6
23/10/2020	0,50%	0,50	100,00	100,30	99,16	100,89	41K	14
22/10/2020	-0,80%	-0,80	99,50	100,30	99,50	100,30	8K	11
21/10/2020	0,00%	0,00	100,30	100,29	99,80	100,30	11K	8
20/10/2020	0,35%	0,35	100,30	99,80	99,56	100,30	24K	211
19/10/2020	-0,04%	-0,04	99,95	99,76	99,75	100,00	30K	15
16/10/2020	0,90%	0,89	99,99	98,90	98,90	99,99	35K	11
15/10/2020	-0,01%	-0,01	99,10	99,11	99,00	99,50	37K	19
14/10/2020	-0,88%	-0,88	99,11	99,99	99,02	99,99	61K	14
13/10/2020	0,18%	0,18	99,99	100,00	99,99	100,00	69K	35
09/10/2020	-0,17%	-0,17	99,81	100,30	99,81	100,30	14K	9
08/10/2020	0,38%	0,38	99,98	99,98	99,98	99,98	3K	2
07/10/2020	-0,43%	-0,43	99,60	99,50	99,50	99,60	25K	6
06/10/2020	0,01%	0,01	100,03	99,50	99,50	100,03	77K	17
05/10/2020	-0,01%	-0,01	100,02	99,90	99,53	100,03	4K	9
02/10/2020	-0,02%	-0,02	100,03	100,05	99,80	100,05	161K	13
01/10/2020	1,45%	1,43	100,05	100,04	99,00	100,07	30K	24
30/09/2020	-1,38%	-1,38	98,62	99,99	98,00	99,99	5M	27
29/09/2020	-0,24%	-0,24	100,00	100,38	99,80	100,40	44K	17
28/09/2020	0,34%	0,34	100,24	100,10	99,52	100,25	67K	22
25/09/2020	-0,10%	-0,10	99,90	100,00	99,00	100,00	58K	45
24/09/2020	0,47%	0,47	100,00	100,39	100,00	100,48	5K	16
23/09/2020	-0,97%	-0,97	99,53	100,40	99,53	100,40	26K	9
22/09/2020	0,18%	0,18	100,50	99,52	99,52	100,59	168K	33
21/09/2020	-0,13%	-0,13	100,32	100,45	99,50	100,45	57K	21
18/09/2020	0,07%	0,07	100,45	100,38	100,00	100,45	12K	13
17/09/2020	0,56%	0,56	100,38	100,00	99,80	100,40	24K	16
16/09/2020	-0,68%	-0,68	99,82	100,50	99,80	100,50	49K	23
15/09/2020	0,51%	0,51	100,50	99,98	99,98	100,50	33K	44
14/09/2020	0,00%	0,00	99,99	99,97	99,50	100,99	80K	63
11/09/2020	-1,00%	-1,01	99,99	101,00	99,50	101,00	78K	23
10/09/2020	1,00%	1,00	101,00	101,49	99,95	101,50	64K	15
09/09/2020	-0,11%	-0,11	100,00	102,74	100,00	102,74	21K	11
08/09/2020	-0,68%	-0,69	100,11	102,75	100,11	102,75	12K	5
04/09/2020	0,28%	0,28	100,80	101,00	100,80	103,00	29K	13
03/09/2020	-0,47%	-0,47	100,52	101,97	99,65	101,97	5K	6
02/09/2020	-0,98%	-1,00	100,99	101,98	99,50	101,98	8K	12
01/09/2020	0,09%	0,09	101,99	101,99	101,99	101,99	509	2
31/08/2020	0,89%	0,90	101,90	100,01	100,00	101,90	30K	11
28/08/2020	-1,94%	-2,00	101,00	100,06	99,52	102,86	47K	26
27/08/2020	2,97%	2,97	103,00	103,00	103,00	103,00	103	1
26/08/2020	0,02%	0,02	100,03	101,70	100,03	103,00	27K	15
25/08/2020	0,01%	0,01	100,01	100,10	100,01	101,70	393K	9
24/08/2020	-0,40%	-0,40	100,00	101,69	99,50	101,69	17K	19
21/08/2020	-2,35%	-2,42	100,40	101,32	100,00	101,82	190K	36
20/08/2020	0,38%	0,39	102,82	102,70	102,70	102,82	30K	6
19/08/2020	-0,46%	-0,47	102,43	102,90	101,17	102,90	43K	4
18/08/2020	-0,10%	-0,10	102,90	102,90	102,89	102,90	5K	3
17/08/2020	0,00%	0,00	103,00	101,04	101,04	103,00	388K	8
14/08/2020	1,95%	1,97	103,00	102,50	101,02	103,00	41K	18
13/08/2020	-1,14%	-1,17	101,03	101,01	101,01	101,03	3K	3
12/08/2020	0,00%	0,00	102,20	101,99	101,02	102,20	31K	11
11/08/2020	0,00%	0,00	102,20	101,99	100,95	102,20	88K	19
10/08/2020	0,74%	0,75	102,20	101,50	100,51	102,20	145K	25
06/08/2020	-0,72%	-0,74	101,45	100,10	100,00	101,97	45K	13
05/08/2020	0,00%	0,00	102,19	102,18	100,12	102,19	56K	13
04/08/2020	-0,73%	-0,75	102,19	102,77	100,00	102,77	66K	19
03/08/2020	-0,06%	-0,06	102,94	99,50	99,50	103,00	57K	9
31/07/2020	0,00%	0,00	103,00	103,00	102,00	103,00	15K	10
30/07/2020	-0,48%	-0,50	103,00	103,05	103,00	103,05	61K	10
29/07/2020	0,00%	0,00	103,50	103,50	103,10	103,50	331K	10
28/07/2020	-0,48%	-0,50	103,50	104,00	103,40	104,00	44K	6
27/07/2020	0,00%	0,00	104,00	103,90	103,50	104,00	47K	6
24/07/2020	-0,47%	-0,49	104,00	103,10	103,10	104,00	4K	7
23/07/2020	-0,01%	-0,01	104,49	104,80	104,49	104,80	3K	2
22/07/2020	0,24%	0,25	104,50	103,90	103,50	104,50	34K	8
21/07/2020	-0,14%	-0,15	104,25	105,10	104,25	105,10	209K	4
20/07/2020	-0,05%	-0,05	104,40	104,45	104,40	104,51	41K	12
17/07/2020	-0,05%	-0,05	104,45	104,40	104,40	105,00	11K	9
16/07/2020	1,46%	1,50	104,50	104,50	103,55	104,50	11K	5
15/07/2020	-2,18%	-2,30	103,00	105,50	102,00	105,50	306K	70
14/07/2020	0,29%	0,30	105,30	105,00	102,02	105,30	345K	22
13/07/2020	0,00%	0,00	105,00	105,00	104,00	105,23	45K	22
10/07/2020	0,60%	0,63	105,00	104,99	104,80	105,00	28K	16
09/07/2020	-	-	104,37	104,50	104,32	105,00	25K	11

Date,Open,High,Low,Close,Volume
22-Jan-21,101.25,101.30,100.50,101.30,35152
21-Jan-21,100.99,101.30,100.99,101.25,250656
20-Jan-21,101.01,101.01,100.32,100.99,133098
19-Jan-21,101.23,101.30,100.28,101.26,59486
18-Jan-21,100.23,101.29,100.20,101.28,50161
15-Jan-21,100.00,101.90,100.00,101.32,199602
14-Jan-21,102.25,102.25,100.90,101.00,96442
13-Jan-21,102.25,102.30,101.02,102.25,22211
12-Jan-21,102.51,102.51,101.10,102.25,22554
11-Jan-21,102.73,102.74,101.10,101.52,49099
08-Jan-21,101.48,101.96,100.53,101.00,55705
07-Jan-21,101.03,102.07,101.03,101.51,42171
06-Jan-21,103.60,103.60,101.98,102.00,85016
05-Jan-21,102.10,103.32,102.00,102.50,36421
04-Jan-21,103.00,103.22,100.10,103.22,103202
30-Dec-20,101.43,101.90,101.40,101.90,43934
29-Dec-20,101.43,101.44,100.00,101.42,16825
28-Dec-20,100.49,101.78,99.05,101.25,422296
23-Dec-20,98.68,100.78,98.67,100.49,17365
22-Dec-20,100.99,100.99,98.00,100.60,91347
21-Dec-20,100.99,100.99,99.01,100.90,205458
18-Dec-20,100.00,100.00,99.50,100.00,48039
17-Dec-20,100.98,100.98,98.64,100.00,140640
16-Dec-20,100.99,100.99,98.51,99.99,12235
15-Dec-20,99.85,100.00,99.85,99.90,26697
14-Dec-20,99.80,99.80,99.80,99.80,199
11-Dec-20,99.75,99.79,99.03,99.79,26391
10-Dec-20,99.61,99.79,99.59,99.75,55013
09-Dec-20,100.01,100.01,98.36,99.60,35226
08-Dec-20,99.85,99.85,98.89,99.07,18665
07-Dec-20,99.00,99.85,99.00,99.85,45962
04-Dec-20,100.04,100.04,99.02,99.74,26837
03-Dec-20,100.04,100.08,99.07,100.01,32310
02-Dec-20,100.48,100.48,99.06,100.07,31213
01-Dec-20,101.69,101.69,99.39,100.00,32036
30-Nov-20,100.01,101.49,99.22,101.19,171959
27-Nov-20,101.19,101.19,99.86,101.05,33478
26-Nov-20,101.49,101.49,100.00,101.49,1604
25-Nov-20,102.80,102.80,99.66,101.50,1101253
24-Nov-20,100.99,102.80,100.00,102.80,8525
23-Nov-20,100.99,100.99,99.41,100.99,30990
20-Nov-20,101.20,101.20,101.20,101.20,1416
19-Nov-20,101.19,101.20,99.71,101.20,26290
18-Nov-20,101.20,101.20,101.00,101.20,21948
17-Nov-20,100.40,101.20,99.36,101.20,18261
16-Nov-20,101.00,101.20,100.00,100.40,64573
13-Nov-20,103.00,103.00,100.02,101.00,193811
12-Nov-20,102.75,103.50,100.30,102.99,841656
11-Nov-20,101.99,102.75,101.99,102.75,30359
10-Nov-20,101.99,101.99,101.99,101.99,2549
09-Nov-20,100.50,101.70,100.30,100.80,64804
06-Nov-20,102.50,102.75,101.75,101.85,35642
05-Nov-20,102.79,102.79,101.50,102.72,7719
04-Nov-20,102.78,102.80,101.55,102.79,12632
03-Nov-20,102.88,102.88,100.30,101.50,21417
30-Oct-20,100.60,103.00,100.33,100.33,75675
29-Oct-20,100.80,100.80,100.30,100.60,35570
28-Oct-20,100.30,100.87,100.30,100.80,1090926
27-Oct-20,100.16,100.88,100.16,100.30,51253
26-Oct-20,100.00,100.88,100.00,100.16,11015
23-Oct-20,100.30,100.89,99.16,100.00,40794
22-Oct-20,100.30,100.30,99.50,99.50,8407
21-Oct-20,100.29,100.30,99.80,100.30,10530
20-Oct-20,99.80,100.30,99.56,100.30,24297
19-Oct-20,99.76,100.00,99.75,99.95,30255
16-Oct-20,98.90,99.99,98.90,99.99,34619
15-Oct-20,99.11,99.50,99.00,99.10,37089
14-Oct-20,99.99,99.99,99.02,99.11,61252
13-Oct-20,100.00,100.00,99.99,99.99,68796
09-Oct-20,100.30,100.30,99.81,99.81,14433
08-Oct-20,99.98,99.98,99.98,99.98,2599
07-Oct-20,99.50,99.60,99.50,99.60,24576
06-Oct-20,99.50,100.03,99.50,100.03,77439
05-Oct-20,99.90,100.03,99.53,100.02,4288
02-Oct-20,100.05,100.05,99.80,100.03,160955
01-Oct-20,100.04,100.07,99.00,100.05,30291
30-Sep-20,99.99,99.99,98.00,98.62,5039516
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

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas 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...