Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 6 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
VSHO11 - FII VOT SHOP - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 68,29 | 69,00 | +0,42% | 68,27 | 69,00 | 68,80 | 68,49 | 69,42 | 17 | 5.043.043 |
| 16/4/2025 | 68,90 | 68,71 | +0,63% | 68,27 | 68,90 | 68,31 | 68,33 | 68,71 | 17 | 1.004.244 |
| 15/4/2025 | 68,27 | 68,28 | +0,01% | 68,27 | 69,00 | 68,33 | 68,28 | 68,90 | 30 | 1.899.666 |
| 14/4/2025 | 67,50 | 68,27 | -0,04% | 67,50 | 68,76 | 68,10 | 68,27 | 68,75 | 19 | 626.601 |
| 11/4/2025 | 68,27 | 68,30 | +0,04% | 68,00 | 68,77 | 68,20 | 68,30 | 68,61 | 18 | 777.568 |
| 10/4/2025 | 68,07 | 68,27 | +0,28% | 68,00 | 68,71 | 68,00 | 68,10 | 68,49 | 71 | 31.947.396 |
| 9/4/2025 | 68,00 | 68,08 | -0,13% | 68,00 | 68,77 | 68,54 | 68,06 | 68,71 | 23 | 1.268.066 |
| 8/4/2025 | 68,01 | 68,17 | -0,50% | 68,00 | 68,55 | 68,07 | 68,16 | 68,55 | 35 | 4.649.423 |
| 7/4/2025 | 69,60 | 68,51 | -1,57% | 67,30 | 69,60 | 69,42 | 68,50 | 69,50 | 33 | 6.838.242 |
| 4/4/2025 | 70,28 | 69,60 | -0,83% | 69,60 | 70,33 | 69,71 | 69,60 | 69,85 | 21 | 7.334.378 |
| 3/4/2025 | 70,41 | 70,18 | +0,06% | 69,73 | 70,41 | 70,05 | 69,95 | 70,18 | 31 | 1.499.156 |
| 2/4/2025 | 70,32 | 70,14 | -0,27% | 69,82 | 70,32 | 70,06 | 69,90 | 70,14 | 14 | 168.166 |
| 1/4/2025 | 69,58 | 70,33 | -0,94% | 69,58 | 70,40 | 69,97 | 70,00 | 70,33 | 30 | 6.710.360 |
| 31/3/2025 | 71,40 | 71,00 | -0,53% | 69,40 | 71,40 | 71,01 | 71,00 | 71,40 | 72 | 8.222.976 |
| 28/3/2025 | 69,14 | 71,38 | +3,28% | 69,14 | 71,90 | 70,70 | 70,00 | 71,00 | 46 | 5.380.772 |
| 27/3/2025 | 69,42 | 69,11 | +0,60% | 67,21 | 69,42 | 68,78 | 67,70 | 69,14 | 38 | 3.109.269 |
| 26/3/2025 | 69,49 | 68,70 | +1,70% | 66,55 | 69,49 | 68,11 | 68,37 | 69,40 | 46 | 5.687.728 |
| 25/3/2025 | 67,00 | 67,55 | +0,45% | 66,52 | 69,01 | 68,69 | 67,55 | 68,95 | 64 | 8.902.287 |
| 24/3/2025 | 68,18 | 67,25 | -0,37% | 66,88 | 68,20 | 67,34 | 67,32 | 67,85 | 36 | 1.838.508 |
| 21/3/2025 | 67,98 | 67,50 | -0,72% | 67,02 | 67,99 | 67,51 | 67,40 | 67,99 | 33 | 4.287.092 |
| 20/3/2025 | 67,99 | 67,99 | +0,44% | 66,63 | 67,99 | 67,02 | 66,91 | 67,99 | 27 | 1.407.606 |
| 19/3/2025 | 66,41 | 67,69 | +2,95% | 66,41 | 68,48 | 67,70 | 67,30 | 67,67 | 15 | 487.443 |
| 18/3/2025 | 65,79 | 65,75 | +0,70% | 65,69 | 65,79 | 65,75 | 65,75 | 65,78 | 18 | 95.528.356 |
| 17/3/2025 | 65,14 | 65,29 | +0,45% | 64,73 | 65,50 | 65,00 | 65,28 | 65,29 | 23 | 101.015.734 |
| 14/3/2025 | 64,79 | 65,00 | +0,32% | 64,39 | 65,09 | 64,90 | 65,00 | 65,09 | 26 | 623.065 |
| 13/3/2025 | 64,59 | 64,79 | +0,56% | 64,36 | 64,79 | 64,55 | 64,38 | 64,79 | 24 | 2.001.234 |
| 12/3/2025 | 63,91 | 64,43 | +0,81% | 63,91 | 64,60 | 64,51 | 64,41 | 64,44 | 26 | 1.838.575 |
| 11/3/2025 | 64,79 | 63,91 | -0,62% | 63,91 | 64,79 | 64,24 | 63,91 | 64,40 | 20 | 404.744 |
| 10/3/2025 | 64,78 | 64,31 | +0,02% | 63,91 | 64,78 | 64,31 | 64,16 | 64,50 | 56 | 183.926.571 |
| 7/3/2025 | 64,78 | 64,30 | -0,50% | 63,94 | 64,78 | 64,56 | 64,30 | 64,75 | 13 | 213.077 |
| 6/3/2025 | 62,80 | 64,62 | +2,82% | 62,80 | 64,70 | 63,79 | 64,00 | 64,50 | 28 | 1.027.128 |
| 5/3/2025 | 64,00 | 62,85 | -2,68% | 62,63 | 64,00 | 63,31 | 63,10 | 63,62 | 23 | 1.000.310 |
| 28/2/2025 | 63,40 | 64,58 | +2,62% | 63,00 | 64,63 | 63,83 | 63,11 | 64,48 | 79 | 3.638.787 |
| 27/2/2025 | 63,01 | 62,93 | -0,13% | 62,60 | 63,02 | 62,97 | 62,60 | 62,93 | 34 | 1.215.400 |
| 26/2/2025 | 63,29 | 63,01 | +1,38% | 62,89 | 63,29 | 63,00 | 63,01 | 63,12 | 33 | 2.703.087 |
| 25/2/2025 | 62,50 | 62,15 | -0,24% | 62,15 | 62,50 | 62,43 | 62,21 | 62,47 | 26 | 917.783 |
| 24/2/2025 | 62,15 | 62,30 | +0,24% | 61,00 | 63,27 | 61,81 | 61,81 | 62,50 | 101 | 19.582.342 |
| 21/2/2025 | 62,98 | 62,15 | +0,23% | 62,11 | 63,40 | 62,65 | 62,50 | 63,27 | 49 | 2.593.936 |
| 20/2/2025 | 62,01 | 62,01 | -0,23% | 61,50 | 62,79 | 61,85 | 62,01 | 62,18 | 56 | 7.515.340 |
| 19/2/2025 | 62,97 | 62,15 | 0,00% | 62,00 | 62,97 | 62,12 | 62,10 | 62,15 | 28 | 1.161.713 |
| 18/2/2025 | 62,93 | 62,15 | +3,43% | 62,00 | 62,93 | 62,34 | 62,15 | 62,43 | 49 | 2.325.575 |
| 17/2/2025 | 63,30 | 60,09 | -5,07% | 58,01 | 63,95 | 60,81 | 60,08 | 62,94 | 330 | 20.992.795 |
| 14/2/2025 | 62,19 | 63,30 | +1,83% | 62,19 | 63,30 | 62,81 | 62,48 | 63,29 | 37 | 1.300.307 |
| 13/2/2025 | 62,64 | 62,16 | -0,85% | 62,13 | 62,66 | 62,27 | 62,16 | 62,60 | 25 | 2.179.514 |
| 12/2/2025 | 63,35 | 62,69 | -0,49% | 62,15 | 63,35 | 62,40 | 62,35 | 62,70 | 33 | 1.547.692 |
| 11/2/2025 | 62,38 | 63,00 | +0,99% | 62,13 | 63,29 | 62,48 | 62,16 | 62,50 | 39 | 4.780.293 |
| 10/2/2025 | 62,97 | 62,38 | -0,26% | 62,38 | 62,97 | 62,66 | 62,37 | 62,50 | 49 | 2.212.188 |
| 7/2/2025 | 63,25 | 62,54 | -0,79% | 62,00 | 63,25 | 62,58 | 62,54 | 62,58 | 45 | 1.326.864 |
| 6/2/2025 | 62,69 | 63,04 | +0,62% | 62,69 | 63,25 | 63,05 | 62,48 | 63,00 | 37 | 5.258.702 |
| 5/2/2025 | 61,90 | 62,65 | +0,98% | 61,90 | 62,66 | 62,54 | 62,64 | 63,09 | 48 | 5.122.500 |
| 4/2/2025 | 63,07 | 62,04 | -1,65% | 61,00 | 63,07 | 62,30 | 62,03 | 62,40 | 118 | 11.856.262 |
| 3/2/2025 | 64,00 | 63,08 | -1,28% | 62,52 | 64,00 | 63,43 | 63,07 | 63,11 | 57 | 4.193.260 |
| 31/1/2025 | 63,80 | 63,90 | +0,39% | 60,56 | 64,49 | 63,32 | 63,86 | 63,92 | 68 | 4.825.202 |
| 30/1/2025 | 63,33 | 63,65 | +0,52% | 62,99 | 63,65 | 63,38 | 63,46 | 63,65 | 18 | 1.052.262 |
| 29/1/2025 | 63,00 | 63,32 | +0,83% | 62,98 | 63,69 | 63,26 | 63,32 | 63,65 | 22 | 1.309.555 |
| 28/1/2025 | 62,50 | 62,80 | -0,10% | 62,50 | 63,30 | 62,66 | 62,76 | 62,95 | 35 | 2.744.590 |
| 27/1/2025 | 62,53 | 62,86 | +0,58% | 62,52 | 63,51 | 63,15 | 62,85 | 63,28 | 32 | 732.564 |
| 24/1/2025 | 63,98 | 62,50 | -2,34% | 62,50 | 63,98 | 62,86 | 62,50 | 64,50 | 2.054 | 18.539.790 |
| 23/1/2025 | 65,41 | 64,00 | -1,54% | 63,99 | 65,41 | 64,07 | 63,99 | 64,50 | 755 | 26.304.430 |
| 22/1/2025 | 64,80 | 65,00 | +0,31% | 64,50 | 65,00 | 64,81 | 65,00 | 65,41 | 34 | 3.234.230 |
| 21/1/2025 | 64,80 | 64,80 | 0,00% | 64,40 | 65,00 | 64,65 | 64,78 | 65,00 | 44 | 5.262.817 |
| 20/1/2025 | 65,00 | 64,80 | -0,31% | 64,12 | 65,00 | 64,95 | 64,65 | 65,00 | 63 | 6.690.822 |
| 17/1/2025 | 65,00 | 65,00 | 0,00% | 64,40 | 65,00 | 64,81 | 64,86 | 65,00 | 48 | 6.028.002 |
| 16/1/2025 | 65,40 | 65,00 | -1,47% | 64,06 | 65,97 | 65,12 | 64,50 | 65,00 | 67 | 5.287.805 |
| 15/1/2025 | 65,55 | 65,97 | +0,64% | 65,40 | 65,97 | 65,77 | 65,40 | 65,98 | 30 | 1.618.118 |
| 14/1/2025 | 65,10 | 65,55 | +0,55% | 65,06 | 65,87 | 65,41 | 65,12 | 65,59 | 27 | 830.823 |
| 13/1/2025 | 66,09 | 65,19 | -1,36% | 65,10 | 66,49 | 65,52 | 65,19 | 66,00 | 46 | 1.625.110 |
| 10/1/2025 | 67,08 | 66,09 | -0,75% | 66,00 | 67,08 | 66,45 | 66,04 | 66,71 | 33 | 3.229.519 |
| 9/1/2025 | 66,02 | 66,59 | +2,35% | 65,64 | 67,10 | 66,35 | 66,55 | 66,72 | 48 | 2.621.001 |
| 8/1/2025 | 67,67 | 65,06 | -2,90% | 65,03 | 67,67 | 66,85 | 65,06 | 67,49 | 31 | 3.730.560 |
| 7/1/2025 | 67,69 | 67,00 | -1,02% | 67,00 | 67,69 | 67,11 | 66,80 | 67,50 | 31 | 3.671.201 |
| 6/1/2025 | 67,70 | 67,69 | -0,01% | 67,51 | 67,70 | 67,66 | 67,54 | 67,69 | 12 | 304.503 |
| 3/1/2025 | 67,98 | 67,70 | -0,43% | 67,47 | 67,98 | 67,76 | 67,70 | 67,95 | 23 | 1.646.598 |
| 2/1/2025 | 68,31 | 67,99 | +0,52% | 66,39 | 68,31 | 68,01 | 66,95 | 67,99 | 36 | 1.632.410 |
| 30/12/2024 | 67,74 | 67,64 | -0,18% | 67,64 | 68,30 | 67,85 | 67,30 | 67,40 | 31 | 1.825.317 |
| 27/12/2024 | 66,00 | 67,76 | +2,98% | 65,60 | 68,14 | 66,53 | 66,79 | 67,70 | 38 | 1.516.933 |
| 26/12/2024 | 65,80 | 65,80 | +0,02% | 65,15 | 65,80 | 65,51 | 65,79 | 65,80 | 63 | 3.407.004 |
| 23/12/2024 | 64,81 | 65,79 | +1,53% | 64,81 | 65,98 | 65,73 | 65,33 | 65,80 | 61 | 4.837.873 |
| 20/12/2024 | 63,87 | 64,80 | +2,05% | 63,87 | 65,93 | 65,02 | 64,83 | 65,50 | 50 | 2.412.390 |
| 19/12/2024 | 63,03 | 63,50 | -0,13% | 63,03 | 64,07 | 63,53 | 63,40 | 63,70 | 42 | 3.939.133 |
| 18/12/2024 | 64,47 | 63,58 | -0,50% | 63,00 | 64,47 | 63,19 | 63,30 | 63,58 | 57 | 4.910.489 |
| 17/12/2024 | 64,10 | 63,90 | -0,31% | 63,76 | 64,10 | 63,90 | 63,90 | 63,97 | 26 | 2.230.147 |
| 16/12/2024 | 63,17 | 64,10 | -0,56% | 63,17 | 64,79 | 64,42 | 64,09 | 64,10 | 38 | 2.531.761 |
| 13/12/2024 | 64,75 | 64,46 | -0,25% | 63,50 | 64,75 | 64,16 | 64,46 | 64,50 | 79 | 7.353.753 |
| 12/12/2024 | 64,50 | 64,62 | -1,06% | 63,00 | 64,88 | 64,17 | 64,50 | 64,62 | 55 | 7.707.305 |
| 11/12/2024 | 65,30 | 65,31 | +0,08% | 64,75 | 65,50 | 65,19 | 65,26 | 65,50 | 89 | 5.939.587 |
| 10/12/2024 | 65,20 | 65,26 | +0,08% | 64,50 | 65,50 | 64,75 | 65,03 | 65,18 | 45 | 2.985.331 |
| 9/12/2024 | 65,40 | 65,21 | +0,02% | 65,21 | 66,55 | 65,64 | 65,22 | 65,50 | 53 | 4.391.749 |
| 6/12/2024 | 63,04 | 65,20 | +3,44% | 63,04 | 65,20 | 64,69 | 64,75 | 65,19 | 39 | 2.206.011 |
| 5/12/2024 | 66,40 | 63,03 | -5,06% | 61,00 | 66,59 | 63,00 | 63,03 | 64,00 | 1.889 | 54.469.835 |
| 4/12/2024 | 67,48 | 66,39 | -1,62% | 66,03 | 67,48 | 66,60 | 66,11 | 66,40 | 58 | 6.413.700 |
| 3/12/2024 | 68,50 | 67,48 | -0,78% | 67,48 | 68,50 | 67,85 | 67,47 | 67,48 | 35 | 1.709.876 |
| 2/12/2024 | 69,00 | 68,01 | -1,43% | 68,01 | 69,00 | 68,09 | 68,00 | 68,05 | 32 | 4.003.984 |
| 29/11/2024 | 68,64 | 69,00 | +1,49% | 68,64 | 69,50 | 69,06 | 68,70 | 68,99 | 26 | 739.047 |
| 28/11/2024 | 69,64 | 67,99 | -1,39% | 67,99 | 69,64 | 68,48 | 68,02 | 68,65 | 99 | 4.197.868 |
| 27/11/2024 | 68,13 | 68,95 | +1,35% | 68,13 | 69,02 | 68,87 | 68,73 | 68,95 | 28 | 984.866 |
| 26/11/2024 | 69,80 | 68,03 | -2,54% | 68,03 | 69,80 | 68,82 | 68,03 | 69,10 | 2.021 | 34.371.417 |
| 25/11/2024 | 69,99 | 69,80 | -0,14% | 69,62 | 70,00 | 69,86 | 69,64 | 69,80 | 41 | 3.863.526 |
| 22/11/2024 | 69,52 | 69,90 | +0,56% | 69,51 | 70,00 | 69,94 | 69,60 | 69,90 | 30 | 4.161.434 |
| 21/11/2024 | 68,84 | 69,51 | +0,36% | 68,84 | 70,00 | 69,46 | 69,07 | 69,96 | 49 | 2.243.781 |
| 19/11/2024 | 68,93 | 69,26 | +0,48% | 68,84 | 69,32 | 68,95 | 69,00 | 69,50 | 151 | 9.798.067 |
| 18/11/2024 | 69,15 | 68,93 | -0,20% | 68,93 | 70,00 | 69,20 | 68,85 | 69,30 | 42 | 1.356.474 |
| 14/11/2024 | 69,25 | 69,07 | -0,26% | 68,84 | 69,30 | 69,00 | 68,84 | 69,29 | 77 | 2.967.271 |
| 13/11/2024 | 69,05 | 69,25 | +0,36% | 68,84 | 69,25 | 68,99 | 68,95 | 69,25 | 34 | 1.669.626 |
| 12/11/2024 | 69,06 | 69,00 | 0,00% | 68,98 | 69,78 | 69,04 | 68,92 | 69,05 | 101 | 1.118.504 |
| 11/11/2024 | 70,99 | 69,00 | -2,31% | 68,93 | 70,99 | 69,27 | 68,99 | 69,44 | 412 | 3.955.771 |
| 8/11/2024 | 69,51 | 70,63 | +2,32% | 69,41 | 71,68 | 70,21 | 69,80 | 70,89 | 24 | 1.664.138 |
| 7/11/2024 | 68,84 | 69,03 | +0,28% | 68,84 | 69,38 | 69,07 | 69,01 | 69,39 | 40 | 1.706.123 |
| 6/11/2024 | 68,99 | 68,84 | +0,06% | 68,50 | 69,62 | 68,83 | 68,84 | 69,42 | 689 | 15.067.597 |
| 5/11/2024 | 68,91 | 68,80 | -0,16% | 68,74 | 69,00 | 68,93 | 68,81 | 69,53 | 141 | 1.695.888 |
| 4/11/2024 | 69,02 | 68,91 | -0,43% | 68,50 | 69,90 | 68,87 | 68,91 | 70,00 | 461 | 6.681.056 |
| 1/11/2024 | 69,29 | 69,21 | -1,10% | 69,00 | 69,75 | 69,31 | 69,21 | 69,51 | 526 | 7.756.003 |
| 31/10/2024 | 70,00 | 69,98 | +0,44% | 69,95 | 71,99 | 70,57 | 70,05 | 71,86 | 48 | 2.413.664 |
| 30/10/2024 | 69,80 | 69,67 | -0,14% | 69,67 | 70,95 | 69,90 | 69,67 | 69,93 | 519 | 4.830.456 |
| 29/10/2024 | 69,85 | 69,77 | -0,13% | 69,75 | 70,47 | 69,88 | 69,77 | 70,25 | 531 | 4.989.794 |
| 28/10/2024 | 69,74 | 69,86 | -2,97% | 69,69 | 71,32 | 69,90 | 69,86 | 70,78 | 540 | 5.347.823 |
| 25/10/2024 | 69,67 | 72,00 | +3,34% | 69,67 | 72,00 | 70,15 | 71,49 | 72,00 | 547 | 5.682.820 |
| 24/10/2024 | 69,67 | 69,67 | -0,11% | 69,67 | 71,46 | 69,71 | 69,67 | 70,51 | 576 | 9.111.607 |
| 23/10/2024 | 69,67 | 69,75 | -0,03% | 69,67 | 70,33 | 69,70 | 69,75 | 71,45 | 527 | 5.269.994 |
| 22/10/2024 | 69,67 | 69,77 | +0,11% | 69,67 | 70,10 | 69,75 | 69,77 | 69,98 | 524 | 7.184.996 |
| 21/10/2024 | 69,90 | 69,69 | -0,31% | 69,57 | 70,74 | 69,95 | 69,69 | 70,05 | 531 | 5.127.335 |