Cotação atual, histórico e gráfico do papel: VLOE34

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 VLOE34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
22/01/2021	0,44%	0,70	160,10	157,63	155,50	160,10	6K	5
21/01/2021	0,00%	0,00	159,40	159,40	159,40	159,40	1K	1
20/01/2021	-1,94%	-3,15	159,40	159,40	159,40	159,40	20K	1
19/01/2021	4,96%	7,68	162,55	155,76	155,76	162,55	5K	5
18/01/2021	-0,69%	-1,07	154,87	155,87	154,87	155,87	3K	4
15/01/2021	-0,84%	-1,32	155,94	155,81	152,00	155,94	29K	13
14/01/2021	2,58%	3,95	157,26	157,26	157,26	157,26	471	1
13/01/2021	-3,03%	-4,79	153,31	154,94	153,19	154,94	15K	5
12/01/2021	-2,14%	-3,45	158,10	162,69	158,10	162,69	12K	3
11/01/2021	3,31%	5,17	161,55	157,24	155,99	161,90	17K	6
08/01/2021	-2,96%	-4,77	156,38	159,49	156,38	159,49	17K	4

07/01/2021	4,34%	6,70	161,15	156,55	156,55	161,15	42K	4
06/01/2021	2,20%	3,32	154,45	155,00	154,45	156,31	129K	4
05/01/2021	3,13%	4,58	151,13	148,24	148,24	151,13	2K	2
04/01/2021	-0,33%	-0,48	146,55	145,69	144,38	146,55	33K	4
30/12/2020	6,40%	8,84	147,03	147,03	147,03	147,03	3K	3
21/12/2020	-0,22%	-0,31	138,19	136,09	134,50	141,37	7K	7
18/12/2020	-2,97%	-4,24	138,50	144,44	138,50	144,44	6K	9
17/12/2020	-0,88%	-1,26	142,74	142,74	142,74	142,74	285	1
16/12/2020	-0,58%	-0,84	144,00	144,00	144,00	144,00	144	1
15/12/2020	-0,68%	-0,99	144,84	146,35	144,84	146,35	1K	2
14/12/2020	-1,96%	-2,91	145,83	148,74	145,83	152,08	10K	6
11/12/2020	-0,40%	-0,60	148,74	152,69	148,24	152,69	4K	3
10/12/2020	-2,19%	-3,35	149,34	150,99	149,34	153,85	2K	3
09/12/2020	1,79%	2,69	152,69	152,69	152,69	152,69	2K	1
08/12/2020	-3,06%	-4,74	150,00	149,59	149,59	150,31	31K	5
07/12/2020	2,82%	4,24	154,74	154,74	154,74	154,74	26K	1
03/12/2020	4,77%	6,85	150,50	150,50	150,50	150,50	1K	1
01/12/2020	-1,00%	-1,45	143,65	146,50	143,65	146,50	721	2
27/11/2020	-4,10%	-6,20	145,10	145,10	145,10	145,10	1K	1
25/11/2020	-2,95%	-4,60	151,30	155,58	151,30	155,58	2K	4
24/11/2020	4,80%	7,14	155,90	158,86	155,90	158,86	18K	2
23/11/2020	8,51%	11,67	148,76	145,00	145,00	149,08	61K	6
20/11/2020	-2,61%	-3,67	137,09	138,34	137,09	138,34	1K	2
18/11/2020	-2,25%	-3,24	140,76	145,09	140,76	145,09	61K	4
17/11/2020	-4,00%	-6,00	144,00	148,49	140,75	148,49	21K	7
16/11/2020	12,35%	16,49	150,00	144,71	144,71	150,00	117K	5
13/11/2020	2,38%	3,11	133,51	134,75	133,51	134,75	58K	2
12/11/2020	-2,18%	-2,90	130,40	130,40	130,40	130,40	2K	1
11/11/2020	-0,20%	-0,27	133,30	134,77	133,30	134,77	10K	4
10/11/2020	23,46%	25,38	133,57	135,29	131,99	137,16	43K	10
09/11/2020	0,00%	0,00	108,19	108,19	108,19	108,19	540	2
06/11/2020	-0,63%	-0,69	108,19	108,88	108,11	108,88	57K	3
04/11/2020	0,27%	0,29	108,88	108,89	108,88	109,44	232K	9
30/10/2020	1,83%	1,95	108,59	108,64	108,59	108,64	195K	10
28/10/2020	-1,99%	-2,16	106,64	106,17	105,52	106,64	20K	4
27/10/2020	-3,92%	-4,44	108,80	110,88	108,80	110,88	34K	4
26/10/2020	-2,55%	-2,96	113,24	114,18	113,24	114,18	46K	3
23/10/2020	0,80%	0,92	116,20	116,19	115,88	120,62	492K	18
22/10/2020	0,70%	0,80	115,28	114,85	108,05	115,72	1M	50
21/10/2020	0,66%	0,75	114,48	112,18	112,18	115,17	219K	11
20/10/2020	2,64%	2,93	113,73	113,73	113,73	113,73	45K	1
19/10/2020	-3,21%	-3,68	110,80	110,77	110,77	110,80	89K	7
16/10/2020	-0,25%	-0,29	114,48	116,96	113,85	117,33	60K	4
15/10/2020	-2,01%	-2,35	114,77	115,27	113,14	115,44	88K	5
14/10/2020	-0,27%	-0,32	117,12	117,00	116,94	117,73	105K	10
01/10/2020	-7,51%	-9,53	117,44	118,31	117,44	118,31	84K	5
28/09/2020	3,96%	4,84	126,97	123,53	123,42	127,55	215K	8
24/09/2020	-4,39%	-5,61	122,13	122,01	122,01	122,13	368K	16
17/09/2020	-0,50%	-0,64	127,74	127,46	127,46	127,74	33K	4
09/09/2020	-2,12%	-2,78	128,38	130,70	128,38	130,70	39K	2
08/09/2020	-3,83%	-5,22	131,16	135,07	131,16	135,07	106K	2
04/09/2020	-3,01%	-4,23	136,38	138,52	135,81	139,23	494K	16
03/09/2020	-4,35%	-6,39	140,61	140,61	140,61	140,61	56K	1
27/08/2020	6,75%	9,30	147,00	146,81	146,81	147,00	65K	4
06/08/2020	-9,10%	-13,78	137,70	139,58	137,70	141,00	374K	14
29/07/2020	0,88%	1,32	151,48	151,48	151,48	151,48	1M	1
24/07/2020	2,09%	3,07	150,16	150,16	150,16	150,16	23K	1
23/07/2020	1,29%	1,88	147,09	147,09	147,09	147,09	9K	1
22/07/2020	-2,81%	-4,20	145,21	145,21	145,21	145,21	58K	1
21/07/2020	1,21%	1,79	149,41	148,22	148,01	149,58	261K	14
20/07/2020	-1,29%	-1,93	147,62	149,83	147,62	149,83	82K	2
17/07/2020	-1,61%	-2,45	149,55	149,55	149,55	149,55	138K	1
16/07/2020	0,29%	0,44	152,00	152,00	152,00	152,00	274K	5
15/07/2020	4,19%	6,10	151,56	148,49	148,49	151,56	75K	2
13/07/2020	4,15%	5,79	145,46	145,46	145,46	145,46	527K	2
10/07/2020	-8,01%	-12,16	139,67	139,67	139,67	139,67	42K	2
02/07/2020	-1,03%	-1,58	151,83	151,95	151,83	151,95	911K	6
26/06/2020	-1,08%	-1,68	153,41	153,41	153,41	153,41	135K	1
24/06/2020	-5,17%	-8,46	155,09	155,20	155,09	155,20	1M	2
22/06/2020	-5,05%	-8,69	163,55	163,55	163,55	163,55	16K	1
16/06/2020	-5,76%	-10,52	172,24	172,24	172,24	172,24	189K	1
08/06/2020	-2,05%	-3,83	182,76	182,76	182,76	182,76	932K	2
05/06/2020	4,15%	7,44	186,59	186,59	186,59	186,59	504K	1
01/06/2020	-2,72%	-5,00	179,15	179,15	179,15	179,15	143K	1
28/05/2020	-1,26%	-2,35	184,15	184,15	184,15	184,15	645K	1
26/05/2020	-3,84%	-7,44	186,50	186,50	186,50	186,72	2M	41
20/05/2020	3,59%	6,73	193,94	193,94	193,94	193,94	524K	1
19/05/2020	-1,50%	-2,86	187,21	187,21	187,21	187,21	262K	3
08/05/2020	9,14%	15,92	190,07	190,07	190,07	190,07	2M	3
06/05/2020	-0,37%	-0,65	174,15	174,15	174,15	174,15	871K	1
04/05/2020	32,42%	42,80	174,80	173,20	173,20	174,80	280K	2
14/04/2020	16,76%	18,95	132,00	132,00	132,00	132,00	1K	1
26/03/2020	13,78%	13,69	113,05	102,50	102,50	113,05	86K	2
25/03/2020	-1,59%	-1,61	99,36	91,58	91,58	99,97	154K	8
20/03/2020	10,35%	9,47	100,97	98,43	98,43	101,04	120K	6
19/03/2020	-38,55%	-57,40	91,50	90,51	90,51	91,50	37K	2
03/03/2020	-1,00%	-1,50	148,90	150,86	148,90	150,86	62K	4
02/03/2020	6,30%	8,91	150,40	150,40	150,40	150,40	2K	1
28/02/2020	-27,90%	-54,74	141,49	141,49	141,49	141,49	57K	3
17/12/2019	1,26%	2,44	196,23	196,00	196,00	196,23	530K	3
16/12/2019	-0,39%	-0,76	193,79	193,79	193,79	193,79	601K	1
12/12/2019	2,39%	4,55	194,55	194,55	194,55	194,55	331K	1
11/12/2019	9,60%	16,64	190,00	192,57	190,00	192,57	346K	3
25/09/2019	6,80%	11,04	173,36	173,36	173,36	173,36	1M	1
09/09/2019	4,70%	7,28	162,32	162,32	162,32	162,32	16K	1
03/09/2019	1,08%	1,65	155,04	155,04	155,04	155,04	62K	1
26/08/2019	-0,58%	-0,89	153,39	153,39	153,39	153,39	15K	1
23/08/2019	-2,24%	-3,53	154,28	154,28	154,28	154,28	31K	1
21/08/2019	-0,04%	-0,07	157,81	157,81	157,81	157,81	63K	1
20/08/2019	-3,37%	-5,51	157,88	157,88	157,88	157,88	79K	1
19/08/2019	8,78%	13,19	163,39	163,39	163,39	163,39	16K	1
07/08/2019	0,95%	1,42	150,20	150,00	150,00	150,20	75K	2
05/08/2019	-8,05%	-13,03	148,78	148,78	148,78	148,78	15K	1
01/08/2019	1,78%	2,83	161,81	161,81	161,81	161,81	32K	1
11/07/2019	2,03%	3,17	158,98	158,98	158,98	158,98	32K	1
10/07/2019	-4,99%	-8,18	155,81	155,81	155,81	155,81	93K	1
01/07/2019	8,96%	13,48	163,99	163,99	163,99	163,99	148K	1
17/06/2019	1,93%	2,85	150,51	150,61	150,51	150,61	30K	2
10/06/2019	3,03%	4,34	147,66	147,66	147,66	147,66	15K	1
05/06/2019	2,47%	3,45	143,32	143,32	143,32	143,32	143K	1
03/06/2019	-17,44%	-29,54	139,87	139,87	139,87	139,87	336K	1
20/05/2019	-2,42%	-4,21	169,41	169,41	169,41	169,41	51K	1
17/05/2019	8,60%	13,75	173,62	173,62	173,62	173,62	17K	1
13/05/2019	-8,94%	-15,70	159,87	159,87	159,87	159,87	16K	1
02/05/2019	-0,53%	-0,93	175,57	175,57	175,57	175,57	35K	1
26/04/2019	-0,36%	-0,64	176,50	176,50	176,50	176,50	18K	1
23/04/2019	-0,61%	-1,09	177,14	177,14	177,14	177,14	18K	1
22/04/2019	2,54%	4,41	178,23	178,23	178,23	178,23	53K	1
18/04/2019	4,33%	7,22	173,82	173,82	173,82	173,82	17K	1
05/04/2019	-0,55%	-0,92	166,60	166,60	166,60	166,60	33K	1
01/04/2019	7,85%	12,20	167,52	167,52	167,52	167,52	720K	1
06/03/2019	-2,19%	-3,48	155,32	155,32	155,32	155,32	31K	1
22/02/2019	-	-	158,80	158,80	158,80	158,80	16K	1

Date,Open,High,Low,Close,Volume
22-Jan-21,157.63,160.10,155.50,160.10,6354
21-Jan-21,159.40,159.40,159.40,159.40,1115
20-Jan-21,159.40,159.40,159.40,159.40,19925
19-Jan-21,155.76,162.55,155.76,162.55,4764
18-Jan-21,155.87,155.87,154.87,154.87,2641
15-Jan-21,155.81,155.94,152.00,155.94,29463
14-Jan-21,157.26,157.26,157.26,157.26,471
13-Jan-21,154.94,154.94,153.19,153.31,15345
12-Jan-21,162.69,162.69,158.10,158.10,11865
11-Jan-21,157.24,161.90,155.99,161.55,16857
08-Jan-21,159.49,159.49,156.38,156.38,16638
07-Jan-21,156.55,161.15,156.55,161.15,42486
06-Jan-21,155.00,156.31,154.45,154.45,128933
05-Jan-21,148.24,151.13,148.24,151.13,2095
04-Jan-21,145.69,146.55,144.38,146.55,32549
30-Dec-20,147.03,147.03,147.03,147.03,2646
21-Dec-20,136.09,141.37,134.50,138.19,7225
18-Dec-20,144.44,144.44,138.50,138.50,5869
17-Dec-20,142.74,142.74,142.74,142.74,285
16-Dec-20,144.00,144.00,144.00,144.00,144
15-Dec-20,146.35,146.35,144.84,144.84,1022
14-Dec-20,148.74,152.08,145.83,145.83,10448
11-Dec-20,152.69,152.69,148.24,148.74,4199
10-Dec-20,150.99,153.85,149.34,149.34,1949
09-Dec-20,152.69,152.69,152.69,152.69,1526
08-Dec-20,149.59,150.31,149.59,150.00,31228
07-Dec-20,154.74,154.74,154.74,154.74,25532
03-Dec-20,150.50,150.50,150.50,150.50,1053
01-Dec-20,146.50,146.50,143.65,143.65,721
27-Nov-20,145.10,145.10,145.10,145.10,1451
25-Nov-20,155.58,155.58,151.30,151.30,1972
24-Nov-20,158.86,158.86,155.90,155.90,17941
23-Nov-20,145.00,149.08,145.00,148.76,60950
20-Nov-20,138.34,138.34,137.09,137.09,1105
18-Nov-20,145.09,145.09,140.76,140.76,60599
17-Nov-20,148.49,148.49,140.75,144.00,20551
16-Nov-20,144.71,150.00,144.71,150.00,116545
13-Nov-20,134.75,134.75,133.51,133.51,57870
12-Nov-20,130.40,130.40,130.40,130.40,1564
11-Nov-20,134.77,134.77,133.30,133.30,10289
10-Nov-20,135.29,137.16,131.99,133.57,42789
09-Nov-20,108.19,108.19,108.19,108.19,540
06-Nov-20,108.88,108.88,108.11,108.19,57417
04-Nov-20,108.89,109.44,108.88,108.88,232371
30-Oct-20,108.64,108.64,108.59,108.59,195482
28-Oct-20,106.17,106.64,105.52,106.64,20417
27-Oct-20,110.88,110.88,108.80,108.80,33681
26-Oct-20,114.18,114.18,113.24,113.24,46012
23-Oct-20,116.19,120.62,115.88,116.20,492069
22-Oct-20,114.85,115.72,108.05,115.28,1203017
21-Oct-20,112.18,115.17,112.18,114.48,219197
20-Oct-20,113.73,113.73,113.73,113.73,45492
19-Oct-20,110.77,110.80,110.77,110.80,88628
16-Oct-20,116.96,117.33,113.85,114.48,59544
15-Oct-20,115.27,115.44,113.14,114.77,88470
14-Oct-20,117.00,117.73,116.94,117.12,105344
01-Oct-20,118.31,118.31,117.44,117.44,83695
28-Sep-20,123.53,127.55,123.42,126.97,215103
24-Sep-20,122.01,122.13,122.01,122.13,368481
17-Sep-20,127.46,127.74,127.46,127.74,33159
09-Sep-20,130.70,130.70,128.38,128.38,38862
08-Sep-20,135.07,135.07,131.16,131.16,106492
04-Sep-20,138.52,139.23,135.81,136.38,493957
03-Sep-20,140.61,140.61,140.61,140.61,56244
27-Aug-20,146.81,147.00,146.81,147.00,64604
06-Aug-20,139.58,141.00,137.70,137.70,373857
29-Jul-20,151.48,151.48,151.48,151.48,1257284
24-Jul-20,150.16,150.16,150.16,150.16,22524
23-Jul-20,147.09,147.09,147.09,147.09,8825
22-Jul-20,145.21,145.21,145.21,145.21,58084
21-Jul-20,148.22,149.58,148.01,149.41,260741
20-Jul-20,149.83,149.83,147.62,147.62,81522
17-Jul-20,149.55,149.55,149.55,149.55,137586
16-Jul-20,152.00,152.00,152.00,152.00,273600
15-Jul-20,148.49,151.56,148.49,151.56,74552
13-Jul-20,145.46,145.46,145.46,145.46,526565
10-Jul-20,139.67,139.67,139.67,139.67,41901
02-Jul-20,151.95,151.95,151.83,151.83,911007
26-Jun-20,153.41,153.41,153.41,153.41,135000
24-Jun-20,155.20,155.20,155.09,155.09,1333818
22-Jun-20,163.55,163.55,163.55,163.55,16355
16-Jun-20,172.24,172.24,172.24,172.24,189464
08-Jun-20,182.76,182.76,182.76,182.76,932076
05-Jun-20,186.59,186.59,186.59,186.59,503793
01-Jun-20,179.15,179.15,179.15,179.15,143320
28-May-20,184.15,184.15,184.15,184.15,644525
26-May-20,186.50,186.72,186.50,186.50,1665495
20-May-20,193.94,193.94,193.94,193.94,523638
19-May-20,187.21,187.21,187.21,187.21,262094
08-May-20,190.07,190.07,190.07,190.07,1539567
06-May-20,174.15,174.15,174.15,174.15,870750
04-May-20,173.20,174.80,173.20,174.80,279520
14-Apr-20,132.00,132.00,132.00,132.00,1320
26-Mar-20,102.50,113.05,102.50,113.05,86220
25-Mar-20,91.58,99.97,91.58,99.36,154388
20-Mar-20,98.43,101.04,98.43,100.97,120176
19-Mar-20,90.51,91.50,90.51,91.50,37119
03-Mar-20,150.86,150.86,148.90,148.90,61833
02-Mar-20,150.40,150.40,150.40,150.40,1504
28-Feb-20,141.49,141.49,141.49,141.49,56596
17-Dec-19,196.00,196.23,196.00,196.23,529677
16-Dec-19,193.79,193.79,193.79,193.79,600749
12-Dec-19,194.55,194.55,194.55,194.55,330735
11-Dec-19,192.57,192.57,190.00,190.00,345598
25-Sep-19,173.36,173.36,173.36,173.36,1144176
09-Sep-19,162.32,162.32,162.32,162.32,16232
03-Sep-19,155.04,155.04,155.04,155.04,62016
26-Aug-19,153.39,153.39,153.39,153.39,15339
23-Aug-19,154.28,154.28,154.28,154.28,30856
21-Aug-19,157.81,157.81,157.81,157.81,63124
20-Aug-19,157.88,157.88,157.88,157.88,78940
19-Aug-19,163.39,163.39,163.39,163.39,16339
07-Aug-19,150.00,150.20,150.00,150.20,75080
05-Aug-19,148.78,148.78,148.78,148.78,14878
01-Aug-19,161.81,161.81,161.81,161.81,32362
11-Jul-19,158.98,158.98,158.98,158.98,31796
10-Jul-19,155.81,155.81,155.81,155.81,93486
01-Jul-19,163.99,163.99,163.99,163.99,147591
17-Jun-19,150.61,150.61,150.51,150.51,30112
10-Jun-19,147.66,147.66,147.66,147.66,14766
05-Jun-19,143.32,143.32,143.32,143.32,143320
03-Jun-19,139.87,139.87,139.87,139.87,335688
20-May-19,169.41,169.41,169.41,169.41,50823
17-May-19,173.62,173.62,173.62,173.62,17362
13-May-19,159.87,159.87,159.87,159.87,15987
02-May-19,175.57,175.57,175.57,175.57,35114
26-Apr-19,176.50,176.50,176.50,176.50,17650
23-Apr-19,177.14,177.14,177.14,177.14,17714
22-Apr-19,178.23,178.23,178.23,178.23,53469
18-Apr-19,173.82,173.82,173.82,173.82,17382
05-Apr-19,166.60,166.60,166.60,166.60,33320
01-Apr-19,167.52,167.52,167.52,167.52,720336
06-Mar-19,155.32,155.32,155.32,155.32,31064
22-Feb-19,158.80,158.80,158.80,158.80,15880

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: VLOE34

cotações, gráficos e mais...