Cotação atual, histórico e gráfico do papel: VLID3

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 VLID3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
11/10/2024	-4,74%	-1,06	21,29	22,05	21,20	22,13	8M	2.415
10/10/2024	-1,06%	-0,24	22,35	22,42	22,22	22,60	3M	963
09/10/2024	1,99%	0,44	22,59	22,15	22,06	22,62	5M	1.368
08/10/2024	-2,29%	-0,52	22,15	22,82	22,15	22,82	5M	1.754
07/10/2024	-2,24%	-0,52	22,67	23,23	22,62	23,38	7M	2.459
04/10/2024	0,26%	0,06	23,19	22,95	22,76	23,29	5M	1.637
03/10/2024	-3,06%	-0,73	23,13	23,69	22,79	23,69	9M	2.712

02/10/2024	5,90%	1,33	23,86	22,53	22,53	23,86	7M	2.110
01/10/2024	-0,75%	-0,17	22,53	22,59	22,50	23,07	7M	2.147
30/09/2024	-1,26%	-0,29	22,70	23,11	22,45	23,11	8M	1.915
27/09/2024	4,17%	0,92	22,99	22,20	22,03	23,23	12M	2.675
26/09/2024	-1,56%	-0,35	22,07	22,21	22,00	22,42	6M	1.925
25/09/2024	-0,97%	-0,22	22,42	22,78	22,11	22,84	5M	1.609
24/09/2024	-1,05%	-0,24	22,64	22,89	22,44	23,19	7M	1.963
23/09/2024	-2,64%	-0,62	22,88	23,50	22,27	23,50	11M	3.017
20/09/2024	1,56%	0,36	23,50	22,81	22,68	23,50	15M	3.642
19/09/2024	-2,94%	-0,70	23,14	23,84	23,01	23,91	9M	2.473
18/09/2024	-0,29%	-0,07	23,84	23,91	23,51	24,20	8M	1.566
17/09/2024	-0,25%	-0,06	23,91	24,00	23,60	24,10	4M	1.128
16/09/2024	-1,11%	-0,27	23,97	24,23	23,56	24,41	12M	2.482
13/09/2024	7,30%	1,65	24,24	22,55	22,40	24,27	22M	3.702
12/09/2024	-4,28%	-1,01	22,59	23,78	22,22	23,95	13M	3.554
11/09/2024	2,83%	0,65	23,60	22,98	22,79	23,60	13M	2.522
10/09/2024	1,10%	0,25	22,95	22,89	22,29	23,05	5M	1.531
09/09/2024	-0,83%	-0,19	22,70	22,73	22,57	22,90	4M	1.198
06/09/2024	-1,17%	-0,27	22,89	22,78	22,53	23,29	7M	1.796
05/09/2024	-0,34%	-0,08	23,16	22,99	22,88	23,46	5M	1.238
04/09/2024	2,88%	0,65	23,24	22,32	22,00	23,24	11M	1.888
03/09/2024	-0,26%	-0,06	22,59	22,57	22,44	22,93	10M	2.839
02/09/2024	-0,44%	-0,10	22,65	22,74	22,39	23,13	14M	3.397
30/08/2024	-0,26%	-0,06	22,75	22,55	22,14	22,89	17M	3.641
29/08/2024	-0,48%	-0,11	22,81	22,99	22,32	22,99	8M	2.371
28/08/2024	5,38%	1,17	22,92	21,65	21,60	22,97	12M	2.939
27/08/2024	-3,33%	-0,75	21,75	22,39	21,66	22,67	8M	2.517
26/08/2024	1,49%	0,33	22,50	22,26	22,02	22,50	10M	2.036
23/08/2024	2,92%	0,63	22,17	21,55	21,42	22,25	7M	2.008
22/08/2024	-0,60%	-0,13	21,54	21,49	21,32	21,87	5M	1.651
21/08/2024	-1,50%	-0,33	21,67	22,00	21,67	22,57	8M	2.069
20/08/2024	3,04%	0,65	22,00	21,35	21,24	22,03	12M	2.928
19/08/2024	0,57%	0,12	21,35	21,29	21,21	21,68	12M	2.251
16/08/2024	2,71%	0,56	21,23	20,68	20,60	21,28	8M	1.956
15/08/2024	-0,77%	-0,16	20,67	20,82	20,33	20,82	10M	3.122
14/08/2024	3,89%	0,78	20,83	19,86	19,86	20,86	14M	3.087
13/08/2024	-1,38%	-0,28	20,05	20,33	19,83	20,70	14M	3.848
12/08/2024	2,47%	0,49	20,33	19,70	19,30	20,33	29M	3.870
09/08/2024	3,12%	0,60	19,84	19,24	19,15	20,03	16M	4.628
08/08/2024	11,09%	1,92	19,24	17,40	17,40	19,49	25M	5.539
07/08/2024	2,00%	0,34	17,32	17,17	17,06	17,48	6M	2.034
06/08/2024	1,68%	0,28	16,98	16,88	16,70	17,30	9M	2.768
05/08/2024	-2,62%	-0,45	16,70	16,75	16,32	16,84	10M	3.316
02/08/2024	0,29%	0,05	17,15	17,40	16,85	17,40	7M	2.301
01/08/2024	-0,35%	-0,06	17,10	17,21	17,10	17,44	8M	2.799
31/07/2024	1,72%	0,29	17,16	17,00	16,79	17,28	6M	1.937
30/07/2024	1,44%	0,24	16,87	16,80	16,41	16,90	5M	1.766
29/07/2024	-1,89%	-0,32	16,63	17,01	16,58	17,05	3M	1.082
26/07/2024	-0,35%	-0,06	16,95	17,05	16,62	17,12	4M	1.787
25/07/2024	1,55%	0,26	17,01	16,80	16,70	17,18	7M	2.005
24/07/2024	-3,18%	-0,55	16,75	17,44	16,75	17,44	8M	3.126
23/07/2024	0,93%	0,16	17,30	17,18	17,14	17,52	8M	2.683
22/07/2024	4,38%	0,72	17,14	16,52	16,47	17,33	18M	2.788
19/07/2024	2,11%	0,34	16,42	16,12	16,02	16,52	8M	2.080
18/07/2024	-2,60%	-0,43	16,08	16,53	16,08	16,69	7M	3.308
17/07/2024	4,89%	0,77	16,51	16,12	16,08	16,56	10M	3.523
16/07/2024	-0,44%	-0,07	15,74	15,81	15,61	15,88	4M	2.059
15/07/2024	1,09%	0,17	15,81	15,68	15,42	15,97	9M	3.947
12/07/2024	-0,70%	-0,11	15,64	15,76	15,48	15,80	6M	2.833
11/07/2024	0,70%	0,11	15,75	15,65	15,54	15,90	9M	3.733
10/07/2024	-1,32%	-0,21	15,64	16,05	15,53	16,28	6M	2.985
09/07/2024	1,93%	0,30	15,85	15,57	15,46	15,85	6M	2.779
08/07/2024	-1,02%	-0,16	15,55	16,05	15,54	16,05	4M	2.101
05/07/2024	-0,76%	-0,12	15,71	15,83	15,33	15,85	9M	4.291
04/07/2024	2,06%	0,32	15,83	15,55	15,55	16,05	6M	2.855
03/07/2024	2,17%	0,33	15,51	15,39	15,36	15,67	6M	3.204
02/07/2024	0,20%	0,03	15,18	15,20	15,05	15,38	5M	2.422
01/07/2024	-0,46%	-0,07	15,15	15,25	14,77	15,28	9M	3.537
28/06/2024	-0,72%	-0,11	15,22	15,33	14,95	15,33	4M	1.832
27/06/2024	1,19%	0,18	15,33	15,08	15,08	15,36	3M	1.673
26/06/2024	0,07%	0,01	15,15	15,14	14,90	15,25	6M	2.600
25/06/2024	-2,07%	-0,32	15,14	15,45	14,99	15,45	4M	1.598
24/06/2024	1,84%	0,28	15,46	15,28	15,27	15,75	4M	1.884
21/06/2024	0,53%	0,08	15,18	15,24	15,11	15,49	4M	1.675
20/06/2024	-0,72%	-0,11	15,10	15,30	15,07	15,46	4M	1.524
19/06/2024	-0,20%	-0,03	15,21	15,25	14,95	15,33	5M	1.920
18/06/2024	-0,52%	-0,08	15,24	15,32	15,21	15,50	4M	1.492
17/06/2024	-1,03%	-0,16	15,32	15,52	15,04	15,52	5M	2.110
14/06/2024	0,06%	0,01	15,48	15,48	15,29	15,67	4M	1.961
13/06/2024	-1,46%	-0,23	15,47	15,71	15,39	15,76	4M	1.967
12/06/2024	-2,48%	-0,40	15,70	16,33	15,60	16,34	7M	2.672
11/06/2024	4,68%	0,72	16,10	15,51	15,50	16,15	7M	2.265
10/06/2024	-2,90%	-0,46	15,38	15,84	15,38	15,92	7M	2.769
07/06/2024	-3,00%	-0,49	15,84	16,33	15,72	16,36	5M	2.138
06/06/2024	3,42%	0,54	16,33	15,95	15,75	16,50	8M	3.511
05/06/2024	-1,19%	-0,19	15,79	15,98	15,65	16,01	6M	2.296
04/06/2024	1,65%	0,26	15,98	15,65	15,60	16,19	7M	2.828
03/06/2024	-0,95%	-0,15	15,72	15,98	15,68	16,16	7M	3.133
31/05/2024	-1,43%	-0,23	15,87	16,08	15,65	16,20	5M	2.019
29/05/2024	-1,41%	-0,23	16,10	16,35	15,84	16,35	7M	2.474
28/05/2024	-6,20%	-1,08	16,33	17,00	16,33	17,03	7M	2.030
27/05/2024	2,65%	0,45	17,41	16,97	16,94	17,49	5M	1.600
24/05/2024	-0,12%	-0,02	16,96	16,99	16,80	17,20	18M	2.191
23/05/2024	0,65%	0,11	16,98	17,03	16,76	17,03	5M	1.721
22/05/2024	-0,94%	-0,16	16,87	17,09	16,75	17,09	5M	1.575
21/05/2024	0,83%	0,14	17,03	16,89	16,65	17,07	6M	1.939
20/05/2024	-1,17%	-0,20	16,89	17,09	16,89	17,30	3M	1.073
17/05/2024	-1,21%	-0,21	17,09	17,44	17,00	17,47	4M	1.573
16/05/2024	0,99%	0,17	17,30	17,28	17,01	17,32	4M	1.540
15/05/2024	-0,23%	-0,04	17,13	17,21	16,89	17,38	4M	1.446
14/05/2024	0,06%	0,01	17,17	17,12	17,11	17,48	4M	1.432
13/05/2024	2,14%	0,36	17,16	16,88	16,87	17,37	4M	1.441
10/05/2024	-0,59%	-0,10	16,80	16,90	16,66	17,51	16M	3.133
09/05/2024	-5,59%	-1,00	16,90	17,49	16,56	17,49	11M	2.495
08/05/2024	0,67%	0,12	17,90	17,75	17,50	17,97	4M	1.311
07/05/2024	1,20%	0,21	17,78	17,55	17,55	17,98	4M	1.356
06/05/2024	-0,68%	-0,12	17,57	17,69	17,52	18,12	4M	1.718
03/05/2024	1,67%	0,29	17,69	17,68	17,56	18,00	7M	2.100
02/05/2024	-1,42%	-0,25	17,40	17,75	17,17	18,18	10M	3.828
30/04/2024	-3,23%	-0,59	17,65	18,18	17,65	18,32	8M	2.698
29/04/2024	0,61%	0,11	18,24	18,13	18,05	18,32	3M	1.101
26/04/2024	1,91%	0,34	18,13	17,80	17,68	18,23	6M	1.399
25/04/2024	0,91%	0,16	17,79	17,56	17,17	17,79	4M	1.175
24/04/2024	1,79%	0,31	17,63	17,32	17,18	17,85	5M	1.839
23/04/2024	-2,48%	-0,44	17,32	17,23	16,95	17,44	4M	1.189
22/04/2024	0,79%	0,14	17,76	17,72	17,57	17,95	5M	1.734
19/04/2024	-0,11%	-0,02	17,62	17,64	17,47	17,88	4M	1.437
18/04/2024	0,06%	0,01	17,64	17,66	17,40	17,83	6M	2.056
17/04/2024	3,10%	0,53	17,63	17,25	17,18	17,63	7M	2.765
16/04/2024	-1,50%	-0,26	17,10	17,10	16,89	17,28	9M	3.561
15/04/2024	0,17%	0,03	17,36	17,24	17,08	17,52	8M	3.116
12/04/2024	-3,18%	-0,57	17,33	17,92	17,22	17,96	13M	3.372
11/04/2024	-1,21%	-0,22	17,90	18,12	17,90	18,28	8M	1.825
10/04/2024	-3,72%	-0,70	18,12	18,87	18,12	18,87	7M	1.895
09/04/2024	0,97%	0,18	18,82	18,64	18,46	19,24	5M	1.591
08/04/2024	1,86%	0,34	18,64	18,44	18,14	18,73	4M	1.178
05/04/2024	-	-	18,30	18,58	18,04	18,63	8M	2.462

Date,Open,High,Low,Close,Volume
11-Oct-24,22.05,22.13,21.20,21.29,7945497
10-Oct-24,22.42,22.60,22.22,22.35,2816828
09-Oct-24,22.15,22.62,22.06,22.59,5226357
08-Oct-24,22.82,22.82,22.15,22.15,5450956
07-Oct-24,23.23,23.38,22.62,22.67,6630110
04-Oct-24,22.95,23.29,22.76,23.19,4913410
03-Oct-24,23.69,23.69,22.79,23.13,8769222
02-Oct-24,22.53,23.86,22.53,23.86,7179191
01-Oct-24,22.59,23.07,22.50,22.53,7128287
30-Sep-24,23.11,23.11,22.45,22.70,7912284
27-Sep-24,22.20,23.23,22.03,22.99,12210253
26-Sep-24,22.21,22.42,22.00,22.07,6043807
25-Sep-24,22.78,22.84,22.11,22.42,5056221
24-Sep-24,22.89,23.19,22.44,22.64,7032615
23-Sep-24,23.50,23.50,22.27,22.88,11300158
20-Sep-24,22.81,23.50,22.68,23.50,15455244
19-Sep-24,23.84,23.91,23.01,23.14,9288227
18-Sep-24,23.91,24.20,23.51,23.84,7660795
17-Sep-24,24.00,24.10,23.60,23.91,3782906
16-Sep-24,24.23,24.41,23.56,23.97,11516539
13-Sep-24,22.55,24.27,22.40,24.24,22109916
12-Sep-24,23.78,23.95,22.22,22.59,13187724
11-Sep-24,22.98,23.60,22.79,23.60,12952027
10-Sep-24,22.89,23.05,22.29,22.95,5355075
09-Sep-24,22.73,22.90,22.57,22.70,3724700
06-Sep-24,22.78,23.29,22.53,22.89,6954902
05-Sep-24,22.99,23.46,22.88,23.16,4768308
04-Sep-24,22.32,23.24,22.00,23.24,11301039
03-Sep-24,22.57,22.93,22.44,22.59,9925524
02-Sep-24,22.74,23.13,22.39,22.65,14250623
30-Aug-24,22.55,22.89,22.14,22.75,16896141
29-Aug-24,22.99,22.99,22.32,22.81,8292278
28-Aug-24,21.65,22.97,21.60,22.92,12207868
27-Aug-24,22.39,22.67,21.66,21.75,8365312
26-Aug-24,22.26,22.50,22.02,22.50,10161754
23-Aug-24,21.55,22.25,21.42,22.17,6930445
22-Aug-24,21.49,21.87,21.32,21.54,4971589
21-Aug-24,22.00,22.57,21.67,21.67,8368553
20-Aug-24,21.35,22.03,21.24,22.00,12350017
19-Aug-24,21.29,21.68,21.21,21.35,11761948
16-Aug-24,20.68,21.28,20.60,21.23,7869989
15-Aug-24,20.82,20.82,20.33,20.67,9595601
14-Aug-24,19.86,20.86,19.86,20.83,13500416
13-Aug-24,20.33,20.70,19.83,20.05,13888840
12-Aug-24,19.70,20.33,19.30,20.33,28923824
09-Aug-24,19.24,20.03,19.15,19.84,16017903
08-Aug-24,17.40,19.49,17.40,19.24,24683573
07-Aug-24,17.17,17.48,17.06,17.32,6105977
06-Aug-24,16.88,17.30,16.70,16.98,9248955
05-Aug-24,16.75,16.84,16.32,16.70,10102652
02-Aug-24,17.40,17.40,16.85,17.15,6751053
01-Aug-24,17.21,17.44,17.10,17.10,7833367
31-Jul-24,17.00,17.28,16.79,17.16,6205935
30-Jul-24,16.80,16.90,16.41,16.87,4597999
29-Jul-24,17.01,17.05,16.58,16.63,2926894
26-Jul-24,17.05,17.12,16.62,16.95,4429030
25-Jul-24,16.80,17.18,16.70,17.01,6827288
24-Jul-24,17.44,17.44,16.75,16.75,8486188
23-Jul-24,17.18,17.52,17.14,17.30,7946847
22-Jul-24,16.52,17.33,16.47,17.14,18169186
19-Jul-24,16.12,16.52,16.02,16.42,7564558
18-Jul-24,16.53,16.69,16.08,16.08,7345195
17-Jul-24,16.12,16.56,16.08,16.51,9896223
16-Jul-24,15.81,15.88,15.61,15.74,4402185
15-Jul-24,15.68,15.97,15.42,15.81,8894016
12-Jul-24,15.76,15.80,15.48,15.64,5857430
11-Jul-24,15.65,15.90,15.54,15.75,9058397
10-Jul-24,16.05,16.28,15.53,15.64,5946139
09-Jul-24,15.57,15.85,15.46,15.85,6007234
08-Jul-24,16.05,16.05,15.54,15.55,3833851
05-Jul-24,15.83,15.85,15.33,15.71,8582575
04-Jul-24,15.55,16.05,15.55,15.83,5884051
03-Jul-24,15.39,15.67,15.36,15.51,6272098
02-Jul-24,15.20,15.38,15.05,15.18,5362920
01-Jul-24,15.25,15.28,14.77,15.15,9412805
28-Jun-24,15.33,15.33,14.95,15.22,4315816
27-Jun-24,15.08,15.36,15.08,15.33,3454582
26-Jun-24,15.14,15.25,14.90,15.15,6276677
25-Jun-24,15.45,15.45,14.99,15.14,3958228
24-Jun-24,15.28,15.75,15.27,15.46,3834557
21-Jun-24,15.24,15.49,15.11,15.18,4149714
20-Jun-24,15.30,15.46,15.07,15.10,3872010
19-Jun-24,15.25,15.33,14.95,15.21,5461191
18-Jun-24,15.32,15.50,15.21,15.24,3649043
17-Jun-24,15.52,15.52,15.04,15.32,4645940
14-Jun-24,15.48,15.67,15.29,15.48,4262802
13-Jun-24,15.71,15.76,15.39,15.47,4352408
12-Jun-24,16.33,16.34,15.60,15.70,6579631
11-Jun-24,15.51,16.15,15.50,16.10,6634996
10-Jun-24,15.84,15.92,15.38,15.38,7268154
07-Jun-24,16.33,16.36,15.72,15.84,5240894
06-Jun-24,15.95,16.50,15.75,16.33,8107412
05-Jun-24,15.98,16.01,15.65,15.79,5656082
04-Jun-24,15.65,16.19,15.60,15.98,7067140
03-Jun-24,15.98,16.16,15.68,15.72,7113161
31-May-24,16.08,16.20,15.65,15.87,5150575
29-May-24,16.35,16.35,15.84,16.10,7059988
28-May-24,17.00,17.03,16.33,16.33,6763490
27-May-24,16.97,17.49,16.94,17.41,4863338
24-May-24,16.99,17.20,16.80,16.96,18372044
23-May-24,17.03,17.03,16.76,16.98,4934763
22-May-24,17.09,17.09,16.75,16.87,5203434
21-May-24,16.89,17.07,16.65,17.03,6191463
20-May-24,17.09,17.30,16.89,16.89,3438046
17-May-24,17.44,17.47,17.00,17.09,3844946
16-May-24,17.28,17.32,17.01,17.30,3916508
15-May-24,17.21,17.38,16.89,17.13,3500828
14-May-24,17.12,17.48,17.11,17.17,4071646
13-May-24,16.88,17.37,16.87,17.16,3543050
10-May-24,16.90,17.51,16.66,16.80,15819427
09-May-24,17.49,17.49,16.56,16.90,11324901
08-May-24,17.75,17.97,17.50,17.90,3966336
07-May-24,17.55,17.98,17.55,17.78,3672485
06-May-24,17.69,18.12,17.52,17.57,4443829
03-May-24,17.68,18.00,17.56,17.69,6895774
02-May-24,17.75,18.18,17.17,17.40,10268513
30-Apr-24,18.18,18.32,17.65,17.65,7631815
29-Apr-24,18.13,18.32,18.05,18.24,2705315
26-Apr-24,17.80,18.23,17.68,18.13,5773338
25-Apr-24,17.56,17.79,17.17,17.79,4442788
24-Apr-24,17.32,17.85,17.18,17.63,5093540
23-Apr-24,17.23,17.44,16.95,17.32,4098431
22-Apr-24,17.72,17.95,17.57,17.76,5337456
19-Apr-24,17.64,17.88,17.47,17.62,4202820
18-Apr-24,17.66,17.83,17.40,17.64,5945166
17-Apr-24,17.25,17.63,17.18,17.63,7356178
16-Apr-24,17.10,17.28,16.89,17.10,8890773
15-Apr-24,17.24,17.52,17.08,17.36,7889421
12-Apr-24,17.92,17.96,17.22,17.33,13423042
11-Apr-24,18.12,18.28,17.90,17.90,7833843
10-Apr-24,18.87,18.87,18.12,18.12,7271099
09-Apr-24,18.64,19.24,18.46,18.82,5195307
08-Apr-24,18.44,18.73,18.14,18.64,4181953
05-Apr-24,18.58,18.63,18.04,18.30,7977051

*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: VLID3