Cotação atual, histórico e gráfico do papel: VLID11

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 VLID11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
31/08/2022	-50,00%	-0,01	0,01	0,02	0,01	0,02	28K	260
30/08/2022	-50,00%	-0,02	0,02	0,03	0,02	0,04	19K	125
29/08/2022	-42,86%	-0,03	0,04	0,07	0,03	0,07	50K	180
26/08/2022	-12,50%	-0,01	0,07	0,08	0,06	0,09	18K	81
25/08/2022	-20,00%	-0,02	0,08	0,09	0,07	0,13	44K	128
24/08/2022	-16,67%	-0,02	0,10	0,12	0,09	0,13	88K	124
23/08/2022	-14,29%	-0,02	0,12	0,14	0,09	0,17	29K	91

22/08/2022	-6,67%	-0,01	0,14	0,16	0,10	0,16	58K	104
19/08/2022	-16,67%	-0,03	0,15	0,18	0,12	0,20	56K	100
18/08/2022	-33,33%	-0,09	0,18	0,26	0,18	0,26	65K	112
17/08/2022	8,00%	0,02	0,27	0,26	0,22	0,27	17K	75
16/08/2022	-13,79%	-0,04	0,25	0,29	0,25	0,29	16K	121
15/08/2022	-6,45%	-0,02	0,29	0,35	0,29	0,35	20K	77
12/08/2022	0,00%	0,00	0,31	0,31	0,28	0,32	14K	45
11/08/2022	-6,06%	-0,02	0,31	0,36	0,30	0,36	41K	68
10/08/2022	-5,71%	-0,02	0,33	0,34	0,31	0,53	169K	152
09/08/2022	2,94%	0,01	0,35	0,31	0,30	0,35	62K	49
08/08/2022	13,33%	0,04	0,34	0,32	0,30	0,36	67K	44
05/08/2022	36,36%	0,08	0,30	0,23	0,23	0,33	111K	100
04/08/2022	-38,89%	-0,14	0,22	0,35	0,22	0,35	108K	103
03/08/2022	12,50%	0,04	0,36	0,32	0,32	0,36	312	7
02/08/2022	18,52%	0,05	0,32	0,27	0,27	0,35	2K	17
01/08/2022	-20,59%	-0,07	0,27	0,34	0,26	0,36	23K	61
29/07/2022	-12,82%	-0,05	0,34	0,39	0,33	0,42	11K	25
28/07/2022	14,71%	0,05	0,39	0,37	0,31	0,39	8K	45
27/07/2022	-2,86%	-0,01	0,34	0,34	0,34	0,39	19K	54
26/07/2022	-22,22%	-0,10	0,35	0,42	0,34	0,45	26K	34
25/07/2022	7,14%	0,03	0,45	0,48	0,39	0,48	18K	17
22/07/2022	-4,55%	-0,02	0,42	0,40	0,37	0,47	24K	34
21/07/2022	-10,20%	-0,05	0,44	0,50	0,41	0,50	35K	35
20/07/2022	-23,44%	-0,15	0,49	0,57	0,46	0,57	42K	49
19/07/2022	0,00%	0,00	0,64	0,50	0,47	0,64	19K	19
18/07/2022	18,52%	0,10	0,64	0,54	0,50	0,64	14K	12
15/07/2022	-12,90%	-0,08	0,54	0,60	0,54	0,60	99K	48
14/07/2022	3,33%	0,02	0,62	0,76	0,61	0,76	14K	14
13/07/2022	-11,76%	-0,08	0,60	0,76	0,60	0,76	3K	7
12/07/2022	19,30%	0,11	0,68	0,57	0,56	0,69	17K	14
11/07/2022	-18,57%	-0,13	0,57	0,65	0,54	0,65	123K	42
08/07/2022	-7,89%	-0,06	0,70	0,61	0,61	0,70	18K	14
07/07/2022	0,00%	0,00	0,76	0,76	0,76	0,76	380	1
06/07/2022	40,74%	0,22	0,76	0,54	0,54	0,76	2K	11
05/07/2022	0,00%	0,00	0,54	0,54	0,54	0,54	54	1
04/07/2022	5,88%	0,03	0,54	0,53	0,53	0,54	161	2
01/07/2022	-15,00%	-0,09	0,51	0,60	0,50	0,60	5K	59
30/06/2022	-7,69%	-0,05	0,60	0,70	0,60	0,80	990	11
29/06/2022	14,04%	0,08	0,65	0,53	0,53	0,67	927	9
28/06/2022	-13,64%	-0,09	0,57	0,60	0,57	0,61	3K	6
27/06/2022	-4,35%	-0,03	0,66	0,66	0,66	0,66	1K	2
23/06/2022	21,05%	0,12	0,69	0,69	0,69	0,69	414	2
22/06/2022	-12,31%	-0,08	0,57	0,52	0,52	0,69	1K	6
21/06/2022	8,33%	0,05	0,65	0,65	0,65	0,65	65	1
20/06/2022	-6,25%	-0,04	0,60	0,63	0,60	0,63	423	2
17/06/2022	4,92%	0,03	0,64	0,63	0,63	0,65	2K	4
15/06/2022	-11,59%	-0,08	0,61	0,61	0,61	0,61	5K	4
14/06/2022	16,95%	0,10	0,69	0,60	0,60	0,69	369	3
13/06/2022	-14,49%	-0,10	0,59	0,61	0,57	0,61	7K	21
10/06/2022	-5,48%	-0,04	0,69	0,73	0,69	0,73	4K	5
09/06/2022	-12,05%	-0,10	0,73	0,91	0,73	0,91	10K	6
07/06/2022	16,90%	0,12	0,83	0,79	0,79	0,83	478	2
06/06/2022	-10,13%	-0,08	0,71	0,80	0,70	0,80	9K	15
03/06/2022	2,60%	0,02	0,79	0,71	0,70	0,79	1K	7
02/06/2022	0,00%	0,00	0,77	0,77	0,76	0,81	9K	14
01/06/2022	14,93%	0,10	0,77	0,69	0,67	0,79	23K	17
31/05/2022	-28,72%	-0,27	0,67	0,67	0,67	0,67	134	1
30/05/2022	10,59%	0,09	0,94	0,95	0,94	0,95	189	2
27/05/2022	-9,57%	-0,09	0,85	0,97	0,85	0,97	5K	10
26/05/2022	8,05%	0,07	0,94	0,87	0,85	0,98	45K	54
25/05/2022	7,41%	0,06	0,87	0,81	0,81	0,89	10K	12
24/05/2022	-4,71%	-0,04	0,81	0,84	0,81	0,84	3K	5
23/05/2022	3,66%	0,03	0,85	0,84	0,78	0,85	20K	26
20/05/2022	0,00%	0,00	0,82	0,83	0,82	0,83	2K	2
19/05/2022	17,14%	0,12	0,82	0,70	0,70	0,82	2K	5
18/05/2022	0,00%	0,00	0,70	0,70	0,70	0,70	350	2
17/05/2022	0,00%	0,00	0,70	0,70	0,70	0,70	840	5
16/05/2022	-12,50%	-0,10	0,70	0,68	0,68	0,70	208	2
13/05/2022	25,00%	0,16	0,80	0,75	0,74	0,80	3K	11
12/05/2022	-18,99%	-0,15	0,64	0,64	0,64	0,64	640	1
11/05/2022	-1,25%	-0,01	0,79	0,79	0,79	0,79	79	1
09/05/2022	14,29%	0,10	0,80	0,70	0,70	0,80	150	2
06/05/2022	1,45%	0,01	0,70	0,67	0,67	0,70	2K	5
05/05/2022	-10,39%	-0,08	0,69	0,70	0,69	0,71	4K	12
04/05/2022	-4,94%	-0,04	0,77	0,75	0,75	0,77	2K	4
03/05/2022	-12,90%	-0,12	0,81	0,81	0,81	0,81	972	2
02/05/2022	4,49%	0,04	0,93	0,99	0,83	0,99	1K	7
29/04/2022	15,58%	0,12	0,89	0,82	0,82	0,89	2K	7
28/04/2022	-3,75%	-0,03	0,77	0,81	0,75	0,82	2K	10
27/04/2022	5,26%	0,04	0,80	0,80	0,73	0,80	890	6
26/04/2022	0,00%	0,00	0,76	0,76	0,70	0,76	4K	19
25/04/2022	-1,30%	-0,01	0,76	0,77	0,70	0,77	2K	7
22/04/2022	0,00%	0,00	0,77	0,77	0,73	0,77	3K	5
20/04/2022	-2,53%	-0,02	0,77	0,81	0,77	0,81	5K	11
19/04/2022	0,00%	0,00	0,79	0,79	0,79	0,80	2K	6
18/04/2022	-5,95%	-0,05	0,79	0,83	0,76	0,85	39K	22
14/04/2022	0,00%	0,00	0,84	0,83	0,83	0,99	4K	14
13/04/2022	1,20%	0,01	0,84	0,84	0,84	0,84	84	1
12/04/2022	-6,74%	-0,06	0,83	0,83	0,82	0,89	6K	15
11/04/2022	-9,18%	-0,09	0,89	0,97	0,84	0,97	26K	29
08/04/2022	12,64%	0,11	0,98	0,87	0,87	1,00	13K	12
07/04/2022	2,35%	0,02	0,87	0,90	0,85	0,95	12K	22
06/04/2022	-37,04%	-0,50	0,85	1,02	0,76	1,02	169K	122
05/04/2022	-2,17%	-0,03	1,35	1,30	1,11	1,37	1K	8
01/04/2022	38,00%	0,38	1,38	1,01	1,01	1,38	9K	11
31/03/2022	-21,88%	-0,28	1,00	1,20	1,00	1,20	38K	131
30/03/2022	2,40%	0,03	1,28	1,29	1,28	1,29	385	3
29/03/2022	2,46%	0,03	1,25	1,29	1,25	1,29	8K	7
28/03/2022	-12,86%	-0,18	1,22	1,22	1,22	1,22	732	2
25/03/2022	13,82%	0,17	1,40	1,40	1,40	1,40	2K	3
24/03/2022	-2,38%	-0,03	1,23	1,26	1,22	1,39	5K	8
23/03/2022	-0,79%	-0,01	1,26	1,25	1,25	1,26	3K	2
22/03/2022	-12,41%	-0,18	1,27	1,45	1,27	1,45	526	2
21/03/2022	16,00%	0,20	1,45	1,35	1,35	1,45	16K	13
18/03/2022	8,70%	0,10	1,25	1,15	1,15	1,25	1K	3
17/03/2022	-14,81%	-0,20	1,15	1,35	1,12	1,35	3K	5
16/03/2022	3,85%	0,05	1,35	1,30	1,30	1,35	1K	4
15/03/2022	-21,21%	-0,35	1,30	1,30	1,30	1,30	7K	8
11/03/2022	5,77%	0,09	1,65	1,56	1,56	1,65	1K	4
10/03/2022	0,00%	0,00	1,56	1,56	1,56	1,56	5K	1
09/03/2022	1,30%	0,02	1,56	1,56	1,56	1,56	312	2
08/03/2022	2,67%	0,04	1,54	1,50	1,50	1,69	4K	11
07/03/2022	-9,64%	-0,16	1,50	1,66	1,50	1,66	1K	6
04/03/2022	-14,87%	-0,29	1,66	2,00	1,51	2,20	22K	52
03/03/2022	65,25%	0,77	1,95	1,25	1,25	2,00	273K	167
02/03/2022	-1,67%	-0,02	1,18	1,28	1,18	1,28	374	3
25/02/2022	-14,89%	-0,21	1,20	1,13	1,05	1,37	65K	50
23/02/2022	0,71%	0,01	1,41	1,21	1,21	1,42	33K	23
22/02/2022	3,70%	0,05	1,40	1,30	1,20	1,40	20K	21
21/02/2022	0,00%	0,00	1,35	1,10	1,10	1,35	8K	14
17/02/2022	6,30%	0,08	1,35	1,35	1,35	1,35	6K	2
16/02/2022	-8,63%	-0,12	1,27	1,30	1,27	1,30	6K	6
15/02/2022	13,01%	0,16	1,39	1,26	1,26	1,39	17K	21
14/02/2022	2,50%	0,03	1,23	1,20	1,20	1,30	60K	10
11/02/2022	-2,44%	-0,03	1,20	1,22	1,20	1,30	21K	12
10/02/2022	0,00%	0,00	1,23	1,23	1,23	1,23	369	2
09/02/2022	-	-	1,23	1,11	1,11	1,23	16K	8

Date,Open,High,Low,Close,Volume
31-Aug-22,0.02,0.02,0.01,0.01,27900
30-Aug-22,0.03,0.04,0.02,0.02,18529
29-Aug-22,0.07,0.07,0.03,0.04,49871
26-Aug-22,0.08,0.09,0.06,0.07,18323
25-Aug-22,0.09,0.13,0.07,0.08,44081
24-Aug-22,0.12,0.13,0.09,0.10,88155
23-Aug-22,0.14,0.17,0.09,0.12,29417
22-Aug-22,0.16,0.16,0.10,0.14,58141
19-Aug-22,0.18,0.20,0.12,0.15,56481
18-Aug-22,0.26,0.26,0.18,0.18,64598
17-Aug-22,0.26,0.27,0.22,0.27,16945
16-Aug-22,0.29,0.29,0.25,0.25,16268
15-Aug-22,0.35,0.35,0.29,0.29,20385
12-Aug-22,0.31,0.32,0.28,0.31,13599
11-Aug-22,0.36,0.36,0.30,0.31,40698
10-Aug-22,0.34,0.53,0.31,0.33,168554
09-Aug-22,0.31,0.35,0.30,0.35,61939
08-Aug-22,0.32,0.36,0.30,0.34,66709
05-Aug-22,0.23,0.33,0.23,0.30,110706
04-Aug-22,0.35,0.35,0.22,0.22,108030
03-Aug-22,0.32,0.36,0.32,0.36,312
02-Aug-22,0.27,0.35,0.27,0.32,1774
01-Aug-22,0.34,0.36,0.26,0.27,23014
29-Jul-22,0.39,0.42,0.33,0.34,11335
28-Jul-22,0.37,0.39,0.31,0.39,7864
27-Jul-22,0.34,0.39,0.34,0.34,18577
26-Jul-22,0.42,0.45,0.34,0.35,26005
25-Jul-22,0.48,0.48,0.39,0.45,18458
22-Jul-22,0.40,0.47,0.37,0.42,23902
21-Jul-22,0.50,0.50,0.41,0.44,34634
20-Jul-22,0.57,0.57,0.46,0.49,41835
19-Jul-22,0.50,0.64,0.47,0.64,18893
18-Jul-22,0.54,0.64,0.50,0.64,14156
15-Jul-22,0.60,0.60,0.54,0.54,98667
14-Jul-22,0.76,0.76,0.61,0.62,14268
13-Jul-22,0.76,0.76,0.60,0.60,3076
12-Jul-22,0.57,0.69,0.56,0.68,17280
11-Jul-22,0.65,0.65,0.54,0.57,122637
08-Jul-22,0.61,0.70,0.61,0.70,18020
07-Jul-22,0.76,0.76,0.76,0.76,380
06-Jul-22,0.54,0.76,0.54,0.76,1608
05-Jul-22,0.54,0.54,0.54,0.54,54
04-Jul-22,0.53,0.54,0.53,0.54,161
01-Jul-22,0.60,0.60,0.50,0.51,5263
30-Jun-22,0.70,0.80,0.60,0.60,990
29-Jun-22,0.53,0.67,0.53,0.65,927
28-Jun-22,0.60,0.61,0.57,0.57,3357
27-Jun-22,0.66,0.66,0.66,0.66,1056
23-Jun-22,0.69,0.69,0.69,0.69,414
22-Jun-22,0.52,0.69,0.52,0.57,1145
21-Jun-22,0.65,0.65,0.65,0.65,65
20-Jun-22,0.63,0.63,0.60,0.60,423
17-Jun-22,0.63,0.65,0.63,0.64,2105
15-Jun-22,0.61,0.61,0.61,0.61,4514
14-Jun-22,0.60,0.69,0.60,0.69,369
13-Jun-22,0.61,0.61,0.57,0.59,7288
10-Jun-22,0.73,0.73,0.69,0.69,3927
09-Jun-22,0.91,0.91,0.73,0.73,9654
07-Jun-22,0.79,0.83,0.79,0.83,478
06-Jun-22,0.80,0.80,0.70,0.71,9306
03-Jun-22,0.71,0.79,0.70,0.79,1139
02-Jun-22,0.77,0.81,0.76,0.77,9364
01-Jun-22,0.69,0.79,0.67,0.77,23473
31-May-22,0.67,0.67,0.67,0.67,134
30-May-22,0.95,0.95,0.94,0.94,189
27-May-22,0.97,0.97,0.85,0.85,5499
26-May-22,0.87,0.98,0.85,0.94,44665
25-May-22,0.81,0.89,0.81,0.87,9752
24-May-22,0.84,0.84,0.81,0.81,2515
23-May-22,0.84,0.85,0.78,0.85,19876
20-May-22,0.83,0.83,0.82,0.82,1742
19-May-22,0.70,0.82,0.70,0.82,1522
18-May-22,0.70,0.70,0.70,0.70,350
17-May-22,0.70,0.70,0.70,0.70,840
16-May-22,0.68,0.70,0.68,0.70,208
13-May-22,0.75,0.80,0.74,0.80,3330
12-May-22,0.64,0.64,0.64,0.64,640
11-May-22,0.79,0.79,0.79,0.79,79
09-May-22,0.70,0.80,0.70,0.80,150
06-May-22,0.67,0.70,0.67,0.70,1741
05-May-22,0.70,0.71,0.69,0.69,3904
04-May-22,0.75,0.77,0.75,0.77,1526
03-May-22,0.81,0.81,0.81,0.81,972
02-May-22,0.99,0.99,0.83,0.93,1019
29-Apr-22,0.82,0.89,0.82,0.89,2279
28-Apr-22,0.81,0.82,0.75,0.77,1659
27-Apr-22,0.80,0.80,0.73,0.80,890
26-Apr-22,0.76,0.76,0.70,0.76,3841
25-Apr-22,0.77,0.77,0.70,0.76,2069
22-Apr-22,0.77,0.77,0.73,0.77,2529
20-Apr-22,0.81,0.81,0.77,0.77,4960
19-Apr-22,0.79,0.80,0.79,0.79,1898
18-Apr-22,0.83,0.85,0.76,0.79,39458
14-Apr-22,0.83,0.99,0.83,0.84,4336
13-Apr-22,0.84,0.84,0.84,0.84,84
12-Apr-22,0.83,0.89,0.82,0.83,6151
11-Apr-22,0.97,0.97,0.84,0.89,26092
08-Apr-22,0.87,1.00,0.87,0.98,13037
07-Apr-22,0.90,0.95,0.85,0.87,11814
06-Apr-22,1.02,1.02,0.76,0.85,168809
05-Apr-22,1.30,1.37,1.11,1.35,1414
01-Apr-22,1.01,1.38,1.01,1.38,8676
31-Mar-22,1.20,1.20,1.00,1.00,38390
30-Mar-22,1.29,1.29,1.28,1.28,385
29-Mar-22,1.29,1.29,1.25,1.25,8129
28-Mar-22,1.22,1.22,1.22,1.22,732
25-Mar-22,1.40,1.40,1.40,1.40,1680
24-Mar-22,1.26,1.39,1.22,1.23,4551
23-Mar-22,1.25,1.26,1.25,1.26,2752
22-Mar-22,1.45,1.45,1.27,1.27,526
21-Mar-22,1.35,1.45,1.35,1.45,15742
18-Mar-22,1.15,1.25,1.15,1.25,1275
17-Mar-22,1.35,1.35,1.12,1.15,2508
16-Mar-22,1.30,1.35,1.30,1.35,1480
15-Mar-22,1.30,1.30,1.30,1.30,7410
11-Mar-22,1.56,1.65,1.56,1.65,1121
10-Mar-22,1.56,1.56,1.56,1.56,4680
09-Mar-22,1.56,1.56,1.56,1.56,312
08-Mar-22,1.50,1.69,1.50,1.54,3644
07-Mar-22,1.66,1.66,1.50,1.50,1429
04-Mar-22,2.00,2.20,1.51,1.66,22068
03-Mar-22,1.25,2.00,1.25,1.95,273086
02-Mar-22,1.28,1.28,1.18,1.18,374
25-Feb-22,1.13,1.37,1.05,1.20,65183
23-Feb-22,1.21,1.42,1.21,1.41,33253
22-Feb-22,1.30,1.40,1.20,1.40,20460
21-Feb-22,1.10,1.35,1.10,1.35,8303
17-Feb-22,1.35,1.35,1.35,1.35,6075
16-Feb-22,1.30,1.30,1.27,1.27,6091
15-Feb-22,1.26,1.39,1.26,1.39,17353
14-Feb-22,1.20,1.30,1.20,1.23,59868
11-Feb-22,1.22,1.30,1.20,1.20,20795
10-Feb-22,1.23,1.23,1.23,1.23,369
09-Feb-22,1.11,1.23,1.11,1.23,15619

*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: VLID11