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
02/04/2025	1,51%	0,37	24,84	24,47	24,32	24,84	14M	3.262
01/04/2025	4,66%	1,09	24,47	23,29	23,29	24,60	9M	2.673
31/03/2025	-1,02%	-0,24	23,38	23,45	23,19	23,61	7M	1.735
28/03/2025	0,68%	0,16	23,62	23,30	23,28	23,62	5M	1.182
27/03/2025	-0,64%	-0,15	23,46	23,56	23,30	23,78	5M	1.571
26/03/2025	1,50%	0,35	23,61	23,26	23,25	23,79	7M	1.461
25/03/2025	-0,60%	-0,14	23,26	23,25	23,25	23,83	4M	1.199

24/03/2025	-1,97%	-0,47	23,40	24,10	23,25	24,10	6M	1.474
21/03/2025	-0,50%	-0,12	23,87	23,85	23,65	24,02	11M	1.356
20/03/2025	-1,48%	-0,36	23,99	24,27	23,99	24,60	5M	1.526
19/03/2025	0,83%	0,20	24,35	23,84	23,84	25,19	20M	3.862
18/03/2025	-0,74%	-0,18	24,15	24,40	23,46	24,45	12M	3.190
17/03/2025	1,29%	0,31	24,33	24,14	23,80	24,70	16M	3.533
14/03/2025	-0,83%	-0,20	24,02	23,01	23,01	24,33	28M	4.472
13/03/2025	-7,80%	-2,05	24,22	26,69	23,36	26,69	29M	5.628
12/03/2025	1,55%	0,40	26,27	25,91	25,91	26,49	5M	1.205
11/03/2025	-3,65%	-0,98	25,87	26,85	25,64	26,95	72M	1.891
10/03/2025	0,19%	0,05	26,85	26,79	26,44	26,95	7M	1.482
07/03/2025	2,92%	0,76	26,80	26,11	25,84	26,80	10M	2.928
06/03/2025	0,85%	0,22	26,04	25,83	25,64	26,72	9M	2.350
05/03/2025	0,39%	0,10	25,82	25,72	25,36	25,98	4M	943
28/02/2025	0,86%	0,22	25,72	25,60	25,29	25,95	12M	2.535
27/02/2025	-0,47%	-0,12	25,50	25,44	25,20	25,67	6M	1.741
26/02/2025	-2,40%	-0,63	25,62	26,42	25,46	26,45	7M	1.732
25/02/2025	2,50%	0,64	26,25	25,61	25,61	26,37	5M	1.208
24/02/2025	-1,50%	-0,39	25,61	26,24	25,59	26,25	11M	2.086
21/02/2025	1,33%	0,34	26,00	25,76	25,71	26,20	8M	1.852
20/02/2025	-1,04%	-0,27	25,66	25,99	25,42	26,15	9M	1.910
19/02/2025	4,01%	1,00	25,93	25,24	25,17	26,10	21M	4.711
18/02/2025	-2,81%	-0,72	24,93	25,67	24,93	25,67	4M	1.031
17/02/2025	2,93%	0,73	25,65	24,70	24,70	25,65	10M	2.551
14/02/2025	4,53%	1,08	24,92	23,78	23,78	25,22	7M	1.820
13/02/2025	-0,46%	-0,11	23,84	23,94	23,65	24,09	4M	1.249
12/02/2025	-2,17%	-0,53	23,95	24,31	23,82	24,31	10M	1.781
11/02/2025	-0,20%	-0,05	24,48	24,43	24,27	24,83	5M	1.486
10/02/2025	2,64%	0,63	24,53	24,00	23,99	24,64	8M	1.810
07/02/2025	3,37%	0,78	23,90	23,02	23,02	24,14	17M	2.872
06/02/2025	-0,56%	-0,13	23,12	23,01	22,97	23,41	4M	1.174
05/02/2025	-0,68%	-0,16	23,25	23,29	23,20	23,64	8M	1.946
04/02/2025	-2,46%	-0,59	23,41	24,01	23,32	24,15	5M	1.464
03/02/2025	0,67%	0,16	24,00	23,72	23,53	24,24	7M	1.613
31/01/2025	1,49%	0,35	23,84	23,42	23,40	23,99	8M	2.010
30/01/2025	0,86%	0,20	23,49	23,28	23,28	23,85	6M	1.971
29/01/2025	1,04%	0,24	23,29	23,03	22,97	23,69	10M	2.170
28/01/2025	-2,21%	-0,52	23,05	23,64	23,05	23,69	3M	1.007
27/01/2025	1,03%	0,24	23,57	23,35	23,05	23,86	6M	1.378
24/01/2025	4,20%	0,94	23,33	22,39	22,21	23,57	22M	3.721
23/01/2025	-2,40%	-0,55	22,39	22,94	22,16	22,94	8M	2.364
22/01/2025	1,37%	0,31	22,94	23,06	22,70	23,16	11M	2.211
21/01/2025	-1,18%	-0,27	22,63	22,76	22,35	23,09	6M	1.561
20/01/2025	0,22%	0,05	22,90	22,85	22,40	23,26	6M	1.110
17/01/2025	2,70%	0,60	22,85	22,88	21,82	23,51	8M	2.042
16/01/2025	-2,33%	-0,53	22,25	22,78	22,25	23,05	5M	1.413
15/01/2025	2,06%	0,46	22,78	22,58	22,23	22,98	8M	2.180
14/01/2025	-2,62%	-0,60	22,32	23,17	22,21	23,19	5M	1.658
13/01/2025	0,39%	0,09	22,92	22,69	22,49	23,40	7M	1.979
10/01/2025	-1,72%	-0,40	22,83	23,14	22,60	23,18	5M	1.131
09/01/2025	-2,07%	-0,49	23,23	23,75	23,02	23,76	5M	1.387
08/01/2025	1,37%	0,32	23,72	23,40	23,32	23,79	9M	2.011
07/01/2025	-4,18%	-1,02	23,40	25,00	23,40	25,10	13M	3.527
06/01/2025	-2,32%	-0,58	24,42	25,00	24,10	25,50	17M	3.379
03/01/2025	16,28%	3,50	25,00	21,80	21,66	25,00	54M	7.505
02/01/2025	-11,52%	-2,80	21,50	24,30	21,50	24,40	19M	4.945
30/12/2024	6,02%	1,38	24,30	23,15	22,67	24,69	30M	4.858
27/12/2024	0,79%	0,18	22,92	23,00	22,37	23,00	11M	3.267
26/12/2024	1,47%	0,33	22,74	22,42	22,32	22,92	11M	3.371
23/12/2024	-5,00%	-1,18	22,41	23,59	22,34	23,60	19M	1.418
20/12/2024	-0,34%	-0,08	23,59	24,24	23,16	24,24	7M	1.700
19/12/2024	5,72%	1,28	23,67	22,38	22,38	23,67	13M	2.985
18/12/2024	-6,75%	-1,62	22,39	24,19	22,33	24,19	27M	2.787
17/12/2024	0,80%	0,19	24,01	23,93	23,33	24,23	11M	3.052
16/12/2024	-2,78%	-0,68	23,82	24,44	23,77	24,79	7M	1.907
13/12/2024	0,12%	0,03	24,50	24,24	24,24	24,86	21M	1.153
12/12/2024	-1,92%	-0,48	24,47	24,68	24,03	24,92	5M	1.578
11/12/2024	-0,12%	-0,03	24,95	25,00	24,46	25,32	14M	3.055
10/12/2024	1,38%	0,34	24,98	24,63	24,46	25,09	6M	1.565
09/12/2024	1,78%	0,43	24,64	24,12	24,12	24,80	7M	1.726
06/12/2024	-0,57%	-0,14	24,21	24,25	23,68	24,41	13M	2.545
05/12/2024	2,14%	0,51	24,35	23,84	23,84	24,61	5M	888
04/12/2024	-0,29%	-0,07	23,84	23,92	23,75	24,29	7M	1.845
03/12/2024	-0,79%	-0,19	23,91	24,10	23,69	24,21	7M	2.445
02/12/2024	-1,87%	-0,46	24,10	24,77	23,59	24,89	12M	2.694
29/11/2024	2,63%	0,63	24,56	23,90	23,30	24,56	13M	2.549
28/11/2024	-3,35%	-0,83	23,93	24,77	23,65	24,77	8M	2.404
27/11/2024	-0,84%	-0,21	24,76	24,98	24,66	25,23	12M	2.502
26/11/2024	0,93%	0,23	24,97	24,73	24,73	25,26	5M	1.362
25/11/2024	-0,04%	-0,01	24,74	24,76	24,48	24,98	6M	1.411
22/11/2024	2,19%	0,53	24,75	24,25	24,25	24,75	8M	1.968
21/11/2024	-0,74%	-0,18	24,22	24,40	24,05	24,48	6M	1.741
19/11/2024	-2,01%	-0,50	24,40	24,94	24,29	25,05	6M	1.664
18/11/2024	1,59%	0,39	24,90	25,06	24,22	25,28	18M	3.154
14/11/2024	-2,16%	-0,54	24,51	25,12	24,21	25,12	12M	3.303
13/11/2024	1,54%	0,38	25,05	24,71	24,58	25,28	12M	2.599
12/11/2024	-5,19%	-1,35	24,67	26,02	24,65	26,02	14M	3.280
11/11/2024	2,68%	0,68	26,02	25,35	24,90	26,28	23M	4.645
08/11/2024	5,94%	1,42	25,34	23,71	23,30	25,34	33M	5.227
07/11/2024	-9,46%	-2,50	23,92	26,50	23,51	26,64	33M	6.320
06/11/2024	2,21%	0,57	26,42	25,60	25,27	26,42	18M	3.981
05/11/2024	6,38%	1,55	25,85	24,30	24,07	26,00	15M	3.491
04/11/2024	4,20%	0,98	24,30	23,62	23,62	24,37	9M	2.198
01/11/2024	-2,71%	-0,65	23,32	24,00	23,32	24,06	14M	3.229
31/10/2024	1,40%	0,33	23,97	23,40	23,40	24,00	13M	2.804
30/10/2024	3,59%	0,82	23,64	22,82	22,82	23,64	9M	2.174
29/10/2024	-1,68%	-0,39	22,82	23,21	22,82	23,44	6M	1.643
28/10/2024	1,49%	0,34	23,21	23,00	22,87	23,21	6M	1.438
25/10/2024	-1,63%	-0,38	22,87	23,30	22,87	23,30	5M	1.424
24/10/2024	0,17%	0,04	23,25	23,35	22,82	23,35	9M	2.747
23/10/2024	2,47%	0,56	23,21	22,66	22,32	23,21	6M	1.808
22/10/2024	0,18%	0,04	22,65	22,60	22,31	22,82	5M	1.813
21/10/2024	-0,31%	-0,07	22,61	22,67	22,55	22,90	9M	3.538
18/10/2024	-0,26%	-0,06	22,68	22,70	22,44	23,01	9M	2.344
17/10/2024	-1,43%	-0,33	22,74	23,30	22,74	23,75	13M	3.420
16/10/2024	10,86%	2,26	23,07	21,06	21,06	23,07	59M	5.716
15/10/2024	1,02%	0,21	20,81	20,58	20,50	21,30	7M	2.048
14/10/2024	-3,24%	-0,69	20,60	21,20	20,14	21,20	14M	4.484
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	-	-	23,91	24,00	23,60	24,10	4M	1.128

Date,Open,High,Low,Close,Volume
02-Apr-25,24.47,24.84,24.32,24.84,13745447
01-Apr-25,23.29,24.60,23.29,24.47,9474963
31-Mar-25,23.45,23.61,23.19,23.38,7196156
28-Mar-25,23.30,23.62,23.28,23.62,5027179
27-Mar-25,23.56,23.78,23.30,23.46,5383061
26-Mar-25,23.26,23.79,23.25,23.61,6719141
25-Mar-25,23.25,23.83,23.25,23.26,3600513
24-Mar-25,24.10,24.10,23.25,23.40,6239169
21-Mar-25,23.85,24.02,23.65,23.87,11458999
20-Mar-25,24.27,24.60,23.99,23.99,4742095
19-Mar-25,23.84,25.19,23.84,24.35,19735142
18-Mar-25,24.40,24.45,23.46,24.15,12397786
17-Mar-25,24.14,24.70,23.80,24.33,15720476
14-Mar-25,23.01,24.33,23.01,24.02,27607381
13-Mar-25,26.69,26.69,23.36,24.22,29291704
12-Mar-25,25.91,26.49,25.91,26.27,4564924
11-Mar-25,26.85,26.95,25.64,25.87,72400550
10-Mar-25,26.79,26.95,26.44,26.85,6803033
07-Mar-25,26.11,26.80,25.84,26.80,10444171
06-Mar-25,25.83,26.72,25.64,26.04,8538865
05-Mar-25,25.72,25.98,25.36,25.82,4244066
28-Feb-25,25.60,25.95,25.29,25.72,11616677
27-Feb-25,25.44,25.67,25.20,25.50,6388127
26-Feb-25,26.42,26.45,25.46,25.62,6733862
25-Feb-25,25.61,26.37,25.61,26.25,5325766
24-Feb-25,26.24,26.25,25.59,25.61,10978707
21-Feb-25,25.76,26.20,25.71,26.00,7524068
20-Feb-25,25.99,26.15,25.42,25.66,9141136
19-Feb-25,25.24,26.10,25.17,25.93,21427287
18-Feb-25,25.67,25.67,24.93,24.93,3530410
17-Feb-25,24.70,25.65,24.70,25.65,9912408
14-Feb-25,23.78,25.22,23.78,24.92,7223534
13-Feb-25,23.94,24.09,23.65,23.84,4199341
12-Feb-25,24.31,24.31,23.82,23.95,9641919
11-Feb-25,24.43,24.83,24.27,24.48,4932886
10-Feb-25,24.00,24.64,23.99,24.53,7511380
07-Feb-25,23.02,24.14,23.02,23.90,17492550
06-Feb-25,23.01,23.41,22.97,23.12,4382236
05-Feb-25,23.29,23.64,23.20,23.25,8373465
04-Feb-25,24.01,24.15,23.32,23.41,4973351
03-Feb-25,23.72,24.24,23.53,24.00,7049810
31-Jan-25,23.42,23.99,23.40,23.84,8071906
30-Jan-25,23.28,23.85,23.28,23.49,6046363
29-Jan-25,23.03,23.69,22.97,23.29,9888920
28-Jan-25,23.64,23.69,23.05,23.05,3248734
27-Jan-25,23.35,23.86,23.05,23.57,6022014
24-Jan-25,22.39,23.57,22.21,23.33,22265508
23-Jan-25,22.94,22.94,22.16,22.39,7638725
22-Jan-25,23.06,23.16,22.70,22.94,10641236
21-Jan-25,22.76,23.09,22.35,22.63,5904796
20-Jan-25,22.85,23.26,22.40,22.90,5949334
17-Jan-25,22.88,23.51,21.82,22.85,8150411
16-Jan-25,22.78,23.05,22.25,22.25,4852342
15-Jan-25,22.58,22.98,22.23,22.78,8446262
14-Jan-25,23.17,23.19,22.21,22.32,5266637
13-Jan-25,22.69,23.40,22.49,22.92,7262210
10-Jan-25,23.14,23.18,22.60,22.83,5348622
09-Jan-25,23.75,23.76,23.02,23.23,4985972
08-Jan-25,23.40,23.79,23.32,23.72,8860713
07-Jan-25,25.00,25.10,23.40,23.40,12758965
06-Jan-25,25.00,25.50,24.10,24.42,16898300
03-Jan-25,21.80,25.00,21.66,25.00,53936098
02-Jan-25,24.30,24.40,21.50,21.50,18741143
30-Dec-24,23.15,24.69,22.67,24.30,29657933
27-Dec-24,23.00,23.00,22.37,22.92,10848310
26-Dec-24,22.42,22.92,22.32,22.74,10552629
23-Dec-24,23.59,23.60,22.34,22.41,19345628
20-Dec-24,24.24,24.24,23.16,23.59,7242075
19-Dec-24,22.38,23.67,22.38,23.67,13238072
18-Dec-24,24.19,24.19,22.33,22.39,26740094
17-Dec-24,23.93,24.23,23.33,24.01,10772073
16-Dec-24,24.44,24.79,23.77,23.82,6631046
13-Dec-24,24.24,24.86,24.24,24.50,21420051
12-Dec-24,24.68,24.92,24.03,24.47,5422573
11-Dec-24,25.00,25.32,24.46,24.95,13631901
10-Dec-24,24.63,25.09,24.46,24.98,5728193
09-Dec-24,24.12,24.80,24.12,24.64,7458192
06-Dec-24,24.25,24.41,23.68,24.21,12898757
05-Dec-24,23.84,24.61,23.84,24.35,4771263
04-Dec-24,23.92,24.29,23.75,23.84,6784808
03-Dec-24,24.10,24.21,23.69,23.91,6669871
02-Dec-24,24.77,24.89,23.59,24.10,12344709
29-Nov-24,23.90,24.56,23.30,24.56,12684853
28-Nov-24,24.77,24.77,23.65,23.93,8211382
27-Nov-24,24.98,25.23,24.66,24.76,12217033
26-Nov-24,24.73,25.26,24.73,24.97,4858965
25-Nov-24,24.76,24.98,24.48,24.74,6363410
22-Nov-24,24.25,24.75,24.25,24.75,8001748
21-Nov-24,24.40,24.48,24.05,24.22,6002547
19-Nov-24,24.94,25.05,24.29,24.40,6230208
18-Nov-24,25.06,25.28,24.22,24.90,17833895
14-Nov-24,25.12,25.12,24.21,24.51,11704477
13-Nov-24,24.71,25.28,24.58,25.05,11621115
12-Nov-24,26.02,26.02,24.65,24.67,14209390
11-Nov-24,25.35,26.28,24.90,26.02,23139356
08-Nov-24,23.71,25.34,23.30,25.34,33441313
07-Nov-24,26.50,26.64,23.51,23.92,32549968
06-Nov-24,25.60,26.42,25.27,26.42,18285134
05-Nov-24,24.30,26.00,24.07,25.85,15204684
04-Nov-24,23.62,24.37,23.62,24.30,8630532
01-Nov-24,24.00,24.06,23.32,23.32,13884909
31-Oct-24,23.40,24.00,23.40,23.97,12603753
30-Oct-24,22.82,23.64,22.82,23.64,8600982
29-Oct-24,23.21,23.44,22.82,22.82,6491497
28-Oct-24,23.00,23.21,22.87,23.21,5797719
25-Oct-24,23.30,23.30,22.87,22.87,5420331
24-Oct-24,23.35,23.35,22.82,23.25,9312161
23-Oct-24,22.66,23.21,22.32,23.21,6383923
22-Oct-24,22.60,22.82,22.31,22.65,5489215
21-Oct-24,22.67,22.90,22.55,22.61,8923812
18-Oct-24,22.70,23.01,22.44,22.68,9006302
17-Oct-24,23.30,23.75,22.74,22.74,12636114
16-Oct-24,21.06,23.07,21.06,23.07,58665044
15-Oct-24,20.58,21.30,20.50,20.81,7166784
14-Oct-24,21.20,21.20,20.14,20.60,13540040
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

*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