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
13/02/2026	-1,84%	-0,42	22,36	22,84	22,05	22,84	4M	1.299
12/02/2026	-1,39%	-0,32	22,78	22,98	22,75	23,30	7M	1.904
11/02/2026	3,96%	0,88	23,10	22,22	22,22	23,31	6M	1.513
10/02/2026	-0,04%	-0,01	22,22	22,00	22,00	22,63	3M	1.181
09/02/2026	2,02%	0,44	22,23	21,99	21,83	22,40	5M	1.376
06/02/2026	2,01%	0,43	21,79	21,99	21,12	21,99	6M	2.037
05/02/2026	-0,97%	-0,21	21,36	21,50	21,28	21,86	6M	1.717

04/02/2026	-2,71%	-0,60	21,57	22,30	21,45	22,30	6M	1.748
03/02/2026	0,27%	0,06	22,17	22,49	22,11	22,61	7M	2.446
02/02/2026	-0,54%	-0,12	22,11	22,07	21,87	22,35	5M	1.617
30/01/2026	0,54%	0,12	22,23	22,08	21,82	22,23	4M	1.472
29/01/2026	-3,45%	-0,79	22,11	22,91	22,09	22,96	7M	2.192
28/01/2026	2,05%	0,46	22,90	22,44	22,36	22,99	7M	2.084
27/01/2026	0,94%	0,21	22,44	22,30	22,29	22,76	4M	1.082
26/01/2026	0,05%	0,01	22,23	22,01	21,61	22,35	4M	1.224
23/01/2026	2,25%	0,49	22,22	21,75	21,17	22,38	7M	1.879
22/01/2026	2,84%	0,60	21,73	21,13	21,13	21,92	10M	2.636
21/01/2026	1,83%	0,38	21,13	20,80	20,71	21,13	14M	2.127
20/01/2026	-0,62%	-0,13	20,75	20,94	20,73	21,12	4M	1.207
19/01/2026	-1,18%	-0,25	20,88	21,18	20,78	21,48	5M	1.665
16/01/2026	3,83%	0,78	21,13	20,36	20,15	21,13	8M	1.959
15/01/2026	-0,78%	-0,16	20,35	20,62	20,29	20,63	5M	1.397
14/01/2026	0,98%	0,20	20,51	20,20	20,20	20,55	5M	1.346
13/01/2026	-1,41%	-0,29	20,31	20,60	20,21	20,68	6M	1.747
12/01/2026	-1,01%	-0,21	20,60	20,92	20,55	20,92	2M	842
09/01/2026	0,19%	0,04	20,81	20,70	20,68	20,94	3M	937
08/01/2026	0,53%	0,11	20,77	20,78	20,65	21,03	4M	1.291
07/01/2026	-0,53%	-0,11	20,66	20,77	20,52	20,85	4M	1.157
06/01/2026	0,29%	0,06	20,77	20,83	20,66	21,17	4M	1.310
05/01/2026	-1,52%	-0,32	20,71	21,15	20,71	21,25	4M	1.021
02/01/2026	-1,73%	-0,37	21,03	21,31	21,03	21,52	6M	1.476
30/12/2025	0,42%	0,09	21,40	21,43	21,24	21,56	3M	1.074
29/12/2025	0,42%	0,09	21,31	21,10	21,07	21,49	3M	916
26/12/2025	0,71%	0,15	21,22	20,97	20,93	21,22	2M	697
23/12/2025	0,43%	0,09	21,07	21,00	20,92	21,19	4M	1.333
22/12/2025	-0,43%	-0,09	20,98	21,05	20,79	21,05	4M	1.249
19/12/2025	-0,28%	-0,06	21,07	21,14	20,97	21,25	5M	933
18/12/2025	0,81%	0,17	21,13	21,10	20,75	21,13	5M	1.758
17/12/2025	-1,46%	-0,31	20,96	21,51	20,61	21,51	5M	1.395
16/12/2025	-1,16%	-0,25	21,27	21,68	21,12	21,68	5M	1.954
15/12/2025	0,42%	0,09	21,52	21,48	21,33	21,62	4M	1.205
12/12/2025	0,99%	0,21	21,43	21,37	21,21	21,50	4M	1.093
11/12/2025	0,43%	0,09	21,22	21,20	21,02	21,38	4M	1.313
10/12/2025	1,88%	0,39	21,13	21,09	20,67	21,13	4M	1.418
09/12/2025	-2,58%	-0,55	20,74	21,29	20,49	21,42	17M	3.955
08/12/2025	-0,05%	-0,01	21,29	21,50	21,10	21,54	6M	1.683
05/12/2025	-3,31%	-0,73	21,30	22,03	21,04	22,08	12M	3.301
04/12/2025	1,52%	0,33	22,03	21,70	21,61	22,17	15M	3.461
03/12/2025	-0,69%	-0,15	21,70	22,00	21,47	22,04	10M	3.371
02/12/2025	0,41%	0,09	21,85	21,76	21,32	21,96	16M	4.891
01/12/2025	-7,80%	-1,84	21,76	22,43	21,49	22,58	13M	3.069
28/11/2025	0,21%	0,05	23,60	23,60	23,14	23,70	30M	2.296
27/11/2025	2,53%	0,58	23,55	22,97	22,97	23,55	18M	1.268
26/11/2025	1,37%	0,31	22,97	22,77	22,67	23,11	8M	1.973
25/11/2025	1,21%	0,27	22,66	22,41	22,24	22,71	7M	1.565
24/11/2025	1,63%	0,36	22,39	22,05	22,05	22,43	7M	1.497
21/11/2025	-1,03%	-0,23	22,03	22,41	21,99	22,46	5M	1.380
19/11/2025	0,91%	0,20	22,26	22,79	22,14	23,01	9M	1.945
18/11/2025	0,55%	0,12	22,06	22,03	21,81	22,49	6M	1.322
17/11/2025	0,27%	0,06	21,94	21,90	21,77	22,10	10M	1.324
14/11/2025	0,18%	0,04	21,88	21,84	21,77	22,11	3M	972
13/11/2025	-0,46%	-0,10	21,84	22,11	21,71	22,11	5M	1.420
12/11/2025	-0,72%	-0,16	21,94	22,10	21,70	22,23	5M	1.377
11/11/2025	1,38%	0,30	22,10	21,81	21,78	22,35	4M	1.434
10/11/2025	0,23%	0,05	21,80	21,70	21,55	22,03	3M	1.076
07/11/2025	-3,25%	-0,73	21,75	22,40	21,75	22,40	6M	1.730
06/11/2025	0,67%	0,15	22,48	22,75	22,00	22,96	8M	2.004
05/11/2025	0,50%	0,11	22,33	22,44	21,88	22,44	6M	1.594
04/11/2025	1,00%	0,22	22,22	21,95	21,80	22,33	5M	1.418
03/11/2025	-0,68%	-0,15	22,00	22,25	22,00	22,45	5M	1.545
31/10/2025	-0,23%	-0,05	22,15	22,06	22,06	22,30	3M	760
30/10/2025	2,40%	0,52	22,20	21,50	21,43	22,20	4M	1.101
29/10/2025	0,23%	0,05	21,68	21,55	21,50	21,82	4M	1.097
28/10/2025	-0,14%	-0,03	21,63	21,66	21,41	21,76	4M	1.037
27/10/2025	-0,09%	-0,02	21,66	21,68	21,41	22,00	3M	900
24/10/2025	1,98%	0,42	21,68	21,61	21,40	21,74	5M	1.333
23/10/2025	0,52%	0,11	21,26	21,33	21,04	21,58	11M	1.474
22/10/2025	5,54%	1,11	21,15	20,33	20,33	21,94	28M	3.710
21/10/2025	-0,15%	-0,03	20,04	19,98	19,81	20,15	2M	926
20/10/2025	-0,05%	-0,01	20,07	20,08	20,00	20,25	3M	895
17/10/2025	2,97%	0,58	20,08	19,74	19,50	20,08	2M	739
16/10/2025	-1,52%	-0,30	19,50	19,78	19,50	19,88	5M	1.579
15/10/2025	0,10%	0,02	19,80	19,78	19,66	20,05	4M	1.195
14/10/2025	-0,80%	-0,16	19,78	20,13	19,74	20,13	2M	959
13/10/2025	-0,20%	-0,04	19,94	20,02	19,88	20,18	4M	1.158
10/10/2025	-1,33%	-0,27	19,98	20,48	19,63	20,48	5M	1.427
09/10/2025	-1,32%	-0,27	20,25	20,50	20,25	20,69	3M	872
08/10/2025	-0,34%	-0,07	20,52	20,78	20,37	20,84	6M	1.776
07/10/2025	-1,15%	-0,24	20,59	20,88	20,58	20,88	6M	1.560
06/10/2025	-0,10%	-0,02	20,83	20,85	20,38	20,85	8M	2.131
03/10/2025	1,16%	0,24	20,85	20,60	20,53	20,88	5M	1.487
02/10/2025	-2,00%	-0,42	20,61	20,99	20,57	21,05	4M	1.241
01/10/2025	-0,57%	-0,12	21,03	21,25	20,96	21,25	5M	1.768
30/09/2025	-0,05%	-0,01	21,15	21,15	20,90	21,29	4M	1.354
29/09/2025	0,00%	0,00	21,16	21,34	21,10	21,34	2M	585
26/09/2025	-0,05%	-0,01	21,16	21,17	20,98	21,33	5M	1.401
25/09/2025	-1,17%	-0,25	21,17	21,35	21,06	21,46	5M	1.681
24/09/2025	0,19%	0,04	21,42	21,48	21,15	21,55	5M	1.337
23/09/2025	0,61%	0,13	21,38	21,20	21,20	21,65	4M	1.139
22/09/2025	-1,21%	-0,26	21,25	21,47	21,15	21,48	4M	1.088
19/09/2025	1,03%	0,22	21,51	21,44	21,15	21,60	5M	1.307
18/09/2025	0,28%	0,06	21,29	21,44	21,05	21,44	4M	1.048
17/09/2025	0,76%	0,16	21,23	21,07	20,96	21,50	4M	1.189
16/09/2025	-0,14%	-0,03	21,07	21,10	20,95	21,21	3M	843
15/09/2025	0,00%	0,00	21,10	21,10	20,88	21,59	6M	1.434
12/09/2025	0,09%	0,02	21,10	21,18	20,82	21,23	3M	964
11/09/2025	0,62%	0,13	21,08	20,96	20,93	21,24	3M	989
10/09/2025	0,96%	0,20	20,95	20,74	20,72	21,20	4M	1.231
09/09/2025	-1,19%	-0,25	20,75	21,12	20,75	21,30	3M	927
08/09/2025	-2,33%	-0,50	21,00	21,62	21,00	21,62	8M	2.230
05/09/2025	2,14%	0,45	21,50	21,09	21,01	21,66	5M	1.298
04/09/2025	2,18%	0,45	21,05	20,52	20,51	21,06	4M	1.339
03/09/2025	-0,63%	-0,13	20,60	20,72	20,56	20,82	5M	1.184
02/09/2025	-0,86%	-0,18	20,73	20,91	20,55	21,01	7M	2.565
01/09/2025	0,97%	0,20	20,91	20,72	20,72	21,15	5M	1.761
29/08/2025	-0,24%	-0,05	20,71	20,87	20,71	21,20	6M	1.333
28/08/2025	0,05%	0,01	20,76	20,75	20,71	21,15	5M	1.440
27/08/2025	1,12%	0,23	20,75	20,68	20,56	20,91	4M	1.160
26/08/2025	-1,58%	-0,33	20,52	20,85	20,52	20,96	3M	966
25/08/2025	-0,76%	-0,16	20,85	21,04	20,78	21,17	3M	883
22/08/2025	2,59%	0,53	21,01	20,51	20,31	21,18	4M	994
21/08/2025	-0,49%	-0,10	20,48	20,56	20,29	20,56	4M	1.266
20/08/2025	0,78%	0,16	20,58	20,42	20,35	20,75	4M	1.187
19/08/2025	-4,27%	-0,91	20,42	21,04	20,26	21,28	6M	1.985
18/08/2025	3,19%	0,66	21,33	20,60	20,49	21,39	11M	2.419
15/08/2025	1,87%	0,38	20,67	20,50	20,44	20,80	5M	1.369
14/08/2025	-2,22%	-0,46	20,29	20,75	20,22	20,84	6M	1.864
13/08/2025	1,02%	0,21	20,75	20,57	20,54	20,93	6M	1.594
12/08/2025	-1,44%	-0,30	20,54	20,99	20,36	21,02	7M	2.645
11/08/2025	-5,27%	-1,16	20,84	21,96	20,74	22,20	10M	1.979
08/08/2025	4,96%	1,04	22,00	20,90	20,90	22,08	13M	2.011
07/08/2025	-5,84%	-1,30	20,96	22,73	20,70	22,73	14M	4.085
06/08/2025	0,82%	0,18	22,26	22,20	22,10	22,65	4M	1.284
05/08/2025	-	-	22,08	21,82	21,81	22,20	4M	1.437

Date,Open,High,Low,Close,Volume
13-Feb-26,22.84,22.84,22.05,22.36,4179054
12-Feb-26,22.98,23.30,22.75,22.78,6623278
11-Feb-26,22.22,23.31,22.22,23.10,5829439
10-Feb-26,22.00,22.63,22.00,22.22,3303291
09-Feb-26,21.99,22.40,21.83,22.23,4972342
06-Feb-26,21.99,21.99,21.12,21.79,6377406
05-Feb-26,21.50,21.86,21.28,21.36,5513749
04-Feb-26,22.30,22.30,21.45,21.57,5588477
03-Feb-26,22.49,22.61,22.11,22.17,7086525
02-Feb-26,22.07,22.35,21.87,22.11,4842768
30-Jan-26,22.08,22.23,21.82,22.23,4399958
29-Jan-26,22.91,22.96,22.09,22.11,7243130
28-Jan-26,22.44,22.99,22.36,22.90,7345471
27-Jan-26,22.30,22.76,22.29,22.44,4426433
26-Jan-26,22.01,22.35,21.61,22.23,4363091
23-Jan-26,21.75,22.38,21.17,22.22,6593529
22-Jan-26,21.13,21.92,21.13,21.73,9721932
21-Jan-26,20.80,21.13,20.71,21.13,13900056
20-Jan-26,20.94,21.12,20.73,20.75,3796658
19-Jan-26,21.18,21.48,20.78,20.88,4860948
16-Jan-26,20.36,21.13,20.15,21.13,7992689
15-Jan-26,20.62,20.63,20.29,20.35,4508833
14-Jan-26,20.20,20.55,20.20,20.51,4504298
13-Jan-26,20.60,20.68,20.21,20.31,5764615
12-Jan-26,20.92,20.92,20.55,20.60,2376559
09-Jan-26,20.70,20.94,20.68,20.81,3056544
08-Jan-26,20.78,21.03,20.65,20.77,3768752
07-Jan-26,20.77,20.85,20.52,20.66,4205083
06-Jan-26,20.83,21.17,20.66,20.77,3752880
05-Jan-26,21.15,21.25,20.71,20.71,4077051
02-Jan-26,21.31,21.52,21.03,21.03,5636390
30-Dec-25,21.43,21.56,21.24,21.40,3241652
29-Dec-25,21.10,21.49,21.07,21.31,2864953
26-Dec-25,20.97,21.22,20.93,21.22,2440676
23-Dec-25,21.00,21.19,20.92,21.07,3805013
22-Dec-25,21.05,21.05,20.79,20.98,4080763
19-Dec-25,21.14,21.25,20.97,21.07,5425831
18-Dec-25,21.10,21.13,20.75,21.13,5132790
17-Dec-25,21.51,21.51,20.61,20.96,5018220
16-Dec-25,21.68,21.68,21.12,21.27,5426000
15-Dec-25,21.48,21.62,21.33,21.52,3978327
12-Dec-25,21.37,21.50,21.21,21.43,3510932
11-Dec-25,21.20,21.38,21.02,21.22,3702281
10-Dec-25,21.09,21.13,20.67,21.13,3991874
09-Dec-25,21.29,21.42,20.49,20.74,16738569
08-Dec-25,21.50,21.54,21.10,21.29,5715992
05-Dec-25,22.03,22.08,21.04,21.30,12024720
04-Dec-25,21.70,22.17,21.61,22.03,14837621
03-Dec-25,22.00,22.04,21.47,21.70,10059265
02-Dec-25,21.76,21.96,21.32,21.85,16222863
01-Dec-25,22.43,22.58,21.49,21.76,13301904
28-Nov-25,23.60,23.70,23.14,23.60,30442700
27-Nov-25,22.97,23.55,22.97,23.55,17644045
26-Nov-25,22.77,23.11,22.67,22.97,8423657
25-Nov-25,22.41,22.71,22.24,22.66,6873199
24-Nov-25,22.05,22.43,22.05,22.39,7247847
21-Nov-25,22.41,22.46,21.99,22.03,5059441
19-Nov-25,22.79,23.01,22.14,22.26,9483454
18-Nov-25,22.03,22.49,21.81,22.06,5750620
17-Nov-25,21.90,22.10,21.77,21.94,9836465
14-Nov-25,21.84,22.11,21.77,21.88,3134272
13-Nov-25,22.11,22.11,21.71,21.84,4689841
12-Nov-25,22.10,22.23,21.70,21.94,4590478
11-Nov-25,21.81,22.35,21.78,22.10,4416908
10-Nov-25,21.70,22.03,21.55,21.80,3327649
07-Nov-25,22.40,22.40,21.75,21.75,5618747
06-Nov-25,22.75,22.96,22.00,22.48,7828140
05-Nov-25,22.44,22.44,21.88,22.33,6021822
04-Nov-25,21.95,22.33,21.80,22.22,4866452
03-Nov-25,22.25,22.45,22.00,22.00,4780962
31-Oct-25,22.06,22.30,22.06,22.15,3070891
30-Oct-25,21.50,22.20,21.43,22.20,4358183
29-Oct-25,21.55,21.82,21.50,21.68,4242903
28-Oct-25,21.66,21.76,21.41,21.63,4248010
27-Oct-25,21.68,22.00,21.41,21.66,3458518
24-Oct-25,21.61,21.74,21.40,21.68,4721838
23-Oct-25,21.33,21.58,21.04,21.26,11345773
22-Oct-25,20.33,21.94,20.33,21.15,27746907
21-Oct-25,19.98,20.15,19.81,20.04,2452841
20-Oct-25,20.08,20.25,20.00,20.07,2928540
17-Oct-25,19.74,20.08,19.50,20.08,2441405
16-Oct-25,19.78,19.88,19.50,19.50,4656141
15-Oct-25,19.78,20.05,19.66,19.80,3597361
14-Oct-25,20.13,20.13,19.74,19.78,2442991
13-Oct-25,20.02,20.18,19.88,19.94,3589081
10-Oct-25,20.48,20.48,19.63,19.98,5128043
09-Oct-25,20.50,20.69,20.25,20.25,2520223
08-Oct-25,20.78,20.84,20.37,20.52,5755945
07-Oct-25,20.88,20.88,20.58,20.59,6057953
06-Oct-25,20.85,20.85,20.38,20.83,7568022
03-Oct-25,20.60,20.88,20.53,20.85,4682165
02-Oct-25,20.99,21.05,20.57,20.61,4376123
01-Oct-25,21.25,21.25,20.96,21.03,4731945
30-Sep-25,21.15,21.29,20.90,21.15,4064620
29-Sep-25,21.34,21.34,21.10,21.16,1980761
26-Sep-25,21.17,21.33,20.98,21.16,5274148
25-Sep-25,21.35,21.46,21.06,21.17,5360010
24-Sep-25,21.48,21.55,21.15,21.42,5097883
23-Sep-25,21.20,21.65,21.20,21.38,3524288
22-Sep-25,21.47,21.48,21.15,21.25,3703582
19-Sep-25,21.44,21.60,21.15,21.51,4678847
18-Sep-25,21.44,21.44,21.05,21.29,3780722
17-Sep-25,21.07,21.50,20.96,21.23,3957551
16-Sep-25,21.10,21.21,20.95,21.07,3254899
15-Sep-25,21.10,21.59,20.88,21.10,6267298
12-Sep-25,21.18,21.23,20.82,21.10,2914029
11-Sep-25,20.96,21.24,20.93,21.08,2684929
10-Sep-25,20.74,21.20,20.72,20.95,3879625
09-Sep-25,21.12,21.30,20.75,20.75,3251974
08-Sep-25,21.62,21.62,21.00,21.00,7522044
05-Sep-25,21.09,21.66,21.01,21.50,4946378
04-Sep-25,20.52,21.06,20.51,21.05,3965648
03-Sep-25,20.72,20.82,20.56,20.60,4737297
02-Sep-25,20.91,21.01,20.55,20.73,6691109
01-Sep-25,20.72,21.15,20.72,20.91,5132491
29-Aug-25,20.87,21.20,20.71,20.71,6205819
28-Aug-25,20.75,21.15,20.71,20.76,5328976
27-Aug-25,20.68,20.91,20.56,20.75,3726044
26-Aug-25,20.85,20.96,20.52,20.52,3469307
25-Aug-25,21.04,21.17,20.78,20.85,3047394
22-Aug-25,20.51,21.18,20.31,21.01,3831048
21-Aug-25,20.56,20.56,20.29,20.48,3946609
20-Aug-25,20.42,20.75,20.35,20.58,4352185
19-Aug-25,21.04,21.28,20.26,20.42,6111147
18-Aug-25,20.60,21.39,20.49,21.33,10792330
15-Aug-25,20.50,20.80,20.44,20.67,5141545
14-Aug-25,20.75,20.84,20.22,20.29,6148266
13-Aug-25,20.57,20.93,20.54,20.75,6480246
12-Aug-25,20.99,21.02,20.36,20.54,7432538
11-Aug-25,21.96,22.20,20.74,20.84,9950656
08-Aug-25,20.90,22.08,20.90,22.00,12661032
07-Aug-25,22.73,22.73,20.70,20.96,13964093
06-Aug-25,22.20,22.65,22.10,22.26,4372553
05-Aug-25,21.82,22.20,21.81,22.08,4124069

*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