Cotação atual, histórico e gráfico do papel: VLOL11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 15/02/2019 | -1,95% | -1,89 | 95,10 | 96,51 | 95,02 | 96,93 | 79K | 39 |
| 14/02/2019 | -0,05% | -0,05 | 96,99 | 97,03 | 96,41 | 97,03 | 14K | 19 |
| 13/02/2019 | -0,51% | -0,50 | 97,04 | 96,53 | 96,50 | 97,19 | 226K | 169 |
| 12/02/2019 | 0,99% | 0,96 | 97,54 | 96,60 | 96,41 | 98,45 | 29K | 46 |
| 11/02/2019 | -2,64% | -2,62 | 96,58 | 99,17 | 96,35 | 99,17 | 168K | 54 |
| 08/02/2019 | 3,28% | 3,15 | 99,20 | 95,51 | 95,51 | 99,98 | 150K | 59 |
| 07/02/2019 | 0,16% | 0,15 | 96,05 | 95,90 | 94,90 | 96,50 | 23K | 28 |
| 06/02/2019 | 0,96% | 0,91 | 95,90 | 93,32 | 93,32 | 96,10 | 303K | 50 |
| 05/02/2019 | 1,81% | 1,69 | 94,99 | 93,30 | 93,30 | 94,99 | 418K | 57 |
| 04/02/2019 | 0,38% | 0,35 | 93,30 | 92,90 | 92,51 | 94,24 | 340K | 84 |
| 01/02/2019 | -4,14% | -4,01 | 92,95 | 96,00 | 92,95 | 96,00 | 152K | 83 |
| 31/01/2019 | 2,07% | 1,97 | 96,96 | 94,99 | 93,51 | 96,96 | 224K | 104 |
| 30/01/2019 | -1,29% | -1,24 | 94,99 | 96,23 | 94,99 | 96,99 | 103K | 66 |
| 29/01/2019 | -1,30% | -1,27 | 96,23 | 97,99 | 95,00 | 97,99 | 264K | 57 |
| 28/01/2019 | 1,55% | 1,49 | 97,50 | 96,50 | 96,05 | 98,88 | 671K | 58 |
| 24/01/2019 | 2,65% | 2,48 | 96,01 | 94,54 | 93,54 | 96,01 | 2M | 165 |
| 23/01/2019 | -1,01% | -0,95 | 93,53 | 94,48 | 93,50 | 94,80 | 145K | 68 |
| 22/01/2019 | -0,43% | -0,41 | 94,48 | 94,89 | 94,10 | 94,90 | 160K | 59 |
| 21/01/2019 | 0,20% | 0,19 | 94,89 | 94,69 | 93,47 | 95,00 | 192K | 89 |
| 18/01/2019 | 1,28% | 1,20 | 94,70 | 93,50 | 93,48 | 94,99 | 105K | 78 |
| 17/01/2019 | 0,00% | 0,00 | 93,50 | 93,50 | 93,00 | 93,60 | 261K | 90 |
| 16/01/2019 | -1,67% | -1,59 | 93,50 | 95,08 | 93,02 | 95,08 | 124K | 105 |
| 15/01/2019 | -0,01% | -0,01 | 95,09 | 94,72 | 94,50 | 95,09 | 256K | 78 |
| 14/01/2019 | 0,00% | 0,00 | 95,10 | 95,09 | 94,71 | 95,10 | 181K | 68 |
| 11/01/2019 | -0,01% | -0,01 | 95,10 | 95,11 | 93,51 | 95,11 | 289K | 86 |
| 10/01/2019 | -0,75% | -0,72 | 95,11 | 95,80 | 95,00 | 96,00 | 118K | 98 |
| 09/01/2019 | 0,86% | 0,82 | 95,83 | 95,02 | 95,02 | 96,00 | 206K | 463 |
| 08/01/2019 | -1,03% | -0,99 | 95,01 | 95,29 | 95,01 | 96,00 | 250K | 153 |
| 07/01/2019 | 0,52% | 0,50 | 96,00 | 95,50 | 95,01 | 96,00 | 244K | 67 |
| 04/01/2019 | 0,21% | 0,20 | 95,50 | 95,30 | 94,00 | 96,00 | 269K | 94 |
| 03/01/2019 | 3,59% | 3,30 | 95,30 | 93,98 | 91,00 | 95,97 | 292K | 152 |
| 02/01/2019 | 3,37% | 3,00 | 92,00 | 89,01 | 89,01 | 92,05 | 224K | 88 |
| 28/12/2018 | 0,00% | 0,00 | 89,00 | 89,00 | 88,98 | 89,00 | 287K | 85 |
| 27/12/2018 | 0,11% | 0,10 | 89,00 | 88,90 | 88,70 | 89,00 | 158K | 44 |
| 26/12/2018 | -0,11% | -0,10 | 88,90 | 88,99 | 88,21 | 89,00 | 94K | 44 |
| 21/12/2018 | 1,14% | 1,00 | 89,00 | 87,99 | 87,81 | 89,00 | 145K | 46 |
| 20/12/2018 | 0,01% | 0,01 | 88,00 | 88,00 | 87,75 | 88,00 | 28K | 22 |
| 19/12/2018 | -0,01% | -0,01 | 87,99 | 88,00 | 87,49 | 88,00 | 32K | 34 |
| 18/12/2018 | 0,00% | 0,00 | 88,00 | 88,00 | 87,16 | 88,00 | 391K | 199 |
| 17/12/2018 | 0,00% | 0,00 | 88,00 | 87,97 | 86,56 | 88,00 | 582K | 117 |
| 14/12/2018 | -0,17% | -0,15 | 88,00 | 88,12 | 87,00 | 88,12 | 38K | 24 |
| 13/12/2018 | 1,35% | 1,17 | 88,15 | 87,11 | 86,11 | 88,15 | 66K | 28 |
| 12/12/2018 | -0,14% | -0,12 | 86,98 | 87,10 | 86,85 | 87,10 | 218K | 43 |
| 11/12/2018 | -0,01% | -0,01 | 87,10 | 87,11 | 86,83 | 87,11 | 98K | 31 |
| 10/12/2018 | 0,13% | 0,11 | 87,11 | 87,10 | 86,02 | 87,11 | 385K | 122 |
| 07/12/2018 | 0,00% | 0,00 | 87,00 | 87,10 | 86,91 | 87,15 | 221K | 121 |
| 06/12/2018 | 0,00% | 0,00 | 87,00 | 87,39 | 86,97 | 87,39 | 308K | 230 |
| 05/12/2018 | 0,00% | 0,00 | 87,00 | 87,39 | 86,92 | 87,39 | 76K | 55 |
| 04/12/2018 | 0,00% | 0,00 | 87,00 | 87,00 | 86,90 | 87,89 | 121K | 32 |
| 03/12/2018 | -0,57% | -0,50 | 87,00 | 87,50 | 86,53 | 89,00 | 153K | 61 |
| 30/11/2018 | 0,00% | 0,00 | 87,50 | 87,51 | 87,22 | 88,20 | 732K | 133 |
| 29/11/2018 | -0,18% | -0,16 | 87,50 | 87,99 | 86,00 | 88,00 | 243K | 51 |
| 28/11/2018 | -0,78% | -0,69 | 87,66 | 88,35 | 87,66 | 88,38 | 213K | 75 |
| 27/11/2018 | 0,40% | 0,35 | 88,35 | 88,00 | 87,73 | 88,38 | 337K | 363 |
| 26/11/2018 | -0,37% | -0,33 | 88,00 | 88,11 | 88,00 | 88,49 | 172K | 103 |
| 23/11/2018 | -0,30% | -0,27 | 88,33 | 88,59 | 88,33 | 89,00 | 528K | 221 |
| 22/11/2018 | 0,00% | 0,00 | 88,60 | 88,58 | 88,05 | 88,60 | 81K | 56 |
| 21/11/2018 | 0,68% | 0,60 | 88,60 | 88,00 | 87,75 | 88,60 | 155K | 97 |
| 19/11/2018 | 0,00% | 0,00 | 88,00 | 88,00 | 87,71 | 88,49 | 100K | 38 |
| 16/11/2018 | -0,68% | -0,60 | 88,00 | 88,55 | 88,00 | 88,60 | 223K | 159 |
| 14/11/2018 | -0,56% | -0,50 | 88,60 | 89,09 | 88,20 | 89,09 | 124K | 73 |
| 13/11/2018 | 0,00% | 0,00 | 89,10 | 89,09 | 88,00 | 89,10 | 48K | 44 |
| 12/11/2018 | 0,00% | 0,00 | 89,10 | 89,09 | 86,50 | 89,10 | 219K | 369 |
| 09/11/2018 | 0,11% | 0,10 | 89,10 | 88,99 | 88,12 | 89,10 | 177K | 32 |
| 08/11/2018 | 0,09% | 0,08 | 89,00 | 89,38 | 89,00 | 89,39 | 69K | 34 |
| 07/11/2018 | 0,46% | 0,41 | 88,92 | 88,56 | 88,50 | 89,98 | 103K | 55 |
| 06/11/2018 | -0,54% | -0,48 | 88,51 | 89,50 | 88,50 | 89,99 | 208K | 92 |
| 05/11/2018 | -1,12% | -1,01 | 88,99 | 90,00 | 88,40 | 90,50 | 110K | 70 |
| 01/11/2018 | 7,97% | 6,64 | 90,00 | 83,00 | 83,00 | 91,00 | 407K | 124 |
| 31/10/2018 | 0,43% | 0,36 | 83,36 | 83,00 | 83,00 | 84,99 | 353K | 78 |
| 30/10/2018 | -0,06% | -0,05 | 83,00 | 83,05 | 82,96 | 83,50 | 260K | 77 |
| 29/10/2018 | 0,18% | 0,15 | 83,05 | 82,90 | 82,80 | 83,49 | 463K | 142 |
| 26/10/2018 | 0,42% | 0,35 | 82,90 | 82,33 | 82,00 | 82,90 | 15K | 10 |
| 25/10/2018 | 0,06% | 0,05 | 82,55 | 81,55 | 81,55 | 82,55 | 107K | 14 |
| 24/10/2018 | 1,45% | 1,18 | 82,50 | 81,70 | 81,41 | 82,55 | 385K | 33 |
| 23/10/2018 | -0,83% | -0,68 | 81,32 | 81,25 | 81,23 | 82,80 | 185K | 25 |
| 22/10/2018 | 0,84% | 0,68 | 82,00 | 82,97 | 81,11 | 82,97 | 51K | 17 |
| 19/10/2018 | 0,02% | 0,02 | 81,32 | 81,50 | 81,11 | 82,00 | 528K | 59 |
| 18/10/2018 | -2,04% | -1,69 | 81,30 | 82,99 | 81,30 | 82,99 | 150K | 81 |
| 17/10/2018 | -1,01% | -0,85 | 82,99 | 83,79 | 82,00 | 83,80 | 204K | 51 |
| 16/10/2018 | 2,18% | 1,79 | 83,84 | 83,01 | 82,99 | 84,00 | 75K | 32 |
| 15/10/2018 | 1,32% | 1,07 | 82,05 | 80,97 | 80,01 | 84,00 | 81K | 26 |
| 11/10/2018 | 0,00% | 0,00 | 80,98 | 79,52 | 79,52 | 80,98 | 6K | 8 |
| 10/10/2018 | 1,73% | 1,38 | 80,98 | 79,43 | 79,00 | 80,99 | 70K | 18 |
| 09/10/2018 | 0,00% | 0,00 | 79,60 | 80,01 | 79,60 | 80,01 | 98K | 25 |
| 08/10/2018 | 0,76% | 0,60 | 79,60 | 79,01 | 78,61 | 80,01 | 81K | 30 |
| 05/10/2018 | 0,06% | 0,05 | 79,00 | 78,99 | 78,62 | 79,00 | 29K | 11 |
| 04/10/2018 | 0,60% | 0,47 | 78,95 | 78,85 | 78,85 | 78,99 | 12K | 8 |
| 03/10/2018 | 0,60% | 0,47 | 78,48 | 78,02 | 78,00 | 78,86 | 22K | 20 |
| 02/10/2018 | -1,25% | -0,99 | 78,01 | 78,99 | 78,01 | 79,00 | 114K | 54 |
| 01/10/2018 | -2,47% | -2,00 | 79,00 | 81,11 | 78,94 | 81,11 | 26K | 19 |
| 28/09/2018 | 0,01% | 0,01 | 81,00 | 81,21 | 80,50 | 81,21 | 7K | 8 |
| 27/09/2018 | 1,24% | 0,99 | 80,99 | 78,52 | 78,44 | 80,99 | 108K | 18 |
| 26/09/2018 | -0,01% | -0,01 | 80,00 | 80,99 | 79,99 | 80,99 | 91K | 27 |
| 25/09/2018 | -1,48% | -1,20 | 80,01 | 80,01 | 80,01 | 80,35 | 28K | 16 |
| 24/09/2018 | 1,58% | 1,26 | 81,21 | 80,49 | 79,99 | 81,21 | 342K | 33 |
| 21/09/2018 | 0,87% | 0,69 | 79,95 | 79,99 | 79,12 | 80,00 | 186K | 64 |
| 20/09/2018 | -0,46% | -0,37 | 79,26 | 80,50 | 79,26 | 80,50 | 81K | 13 |
| 19/09/2018 | -0,47% | -0,38 | 79,63 | 80,01 | 79,63 | 81,46 | 36K | 25 |
| 18/09/2018 | -0,86% | -0,69 | 80,01 | 80,71 | 78,19 | 80,72 | 192K | 45 |
| 17/09/2018 | -0,51% | -0,41 | 80,70 | 81,11 | 80,67 | 81,49 | 45K | 43 |
Date,Open,High,Low,Close,Volume
15-Feb-19,96.51,96.93,95.02,95.10,79296
14-Feb-19,97.03,97.03,96.41,96.99,13542
13-Feb-19,96.53,97.19,96.50,97.04,225771
12-Feb-19,96.60,98.45,96.41,97.54,29383
11-Feb-19,99.17,99.17,96.35,96.58,167615
08-Feb-19,95.51,99.98,95.51,99.20,149639
07-Feb-19,95.90,96.50,94.90,96.05,22871
06-Feb-19,93.32,96.10,93.32,95.90,302616
05-Feb-19,93.30,94.99,93.30,94.99,417963
04-Feb-19,92.90,94.24,92.51,93.30,339614
01-Feb-19,96.00,96.00,92.95,92.95,151581
31-Jan-19,94.99,96.96,93.51,96.96,224119
30-Jan-19,96.23,96.99,94.99,94.99,103227
29-Jan-19,97.99,97.99,95.00,96.23,263854
28-Jan-19,96.50,98.88,96.05,97.50,671396
24-Jan-19,94.54,96.01,93.54,96.01,1506910
23-Jan-19,94.48,94.80,93.50,93.53,145165
22-Jan-19,94.89,94.90,94.10,94.48,159893
21-Jan-19,94.69,95.00,93.47,94.89,191546
18-Jan-19,93.50,94.99,93.48,94.70,105436
17-Jan-19,93.50,93.60,93.00,93.50,260895
16-Jan-19,95.08,95.08,93.02,93.50,123926
15-Jan-19,94.72,95.09,94.50,95.09,255890
14-Jan-19,95.09,95.10,94.71,95.10,181140
11-Jan-19,95.11,95.11,93.51,95.10,288988
10-Jan-19,95.80,96.00,95.00,95.11,118248
09-Jan-19,95.02,96.00,95.02,95.83,205606
08-Jan-19,95.29,96.00,95.01,95.01,249671
07-Jan-19,95.50,96.00,95.01,96.00,243888
04-Jan-19,95.30,96.00,94.00,95.50,268883
03-Jan-19,93.98,95.97,91.00,95.30,292269
02-Jan-19,89.01,92.05,89.01,92.00,224122
28-Dec-18,89.00,89.00,88.98,89.00,287291
27-Dec-18,88.90,89.00,88.70,89.00,158284
26-Dec-18,88.99,89.00,88.21,88.90,93708
21-Dec-18,87.99,89.00,87.81,89.00,144611
20-Dec-18,88.00,88.00,87.75,88.00,27796
19-Dec-18,88.00,88.00,87.49,87.99,32187
18-Dec-18,88.00,88.00,87.16,88.00,391284
17-Dec-18,87.97,88.00,86.56,88.00,581693
14-Dec-18,88.12,88.12,87.00,88.00,38261
13-Dec-18,87.11,88.15,86.11,88.15,66273
12-Dec-18,87.10,87.10,86.85,86.98,218459
11-Dec-18,87.11,87.11,86.83,87.10,98117
10-Dec-18,87.10,87.11,86.02,87.11,385373
07-Dec-18,87.10,87.15,86.91,87.00,220963
06-Dec-18,87.39,87.39,86.97,87.00,307669
05-Dec-18,87.39,87.39,86.92,87.00,75887
04-Dec-18,87.00,87.89,86.90,87.00,121489
03-Dec-18,87.50,89.00,86.53,87.00,153243
30-Nov-18,87.51,88.20,87.22,87.50,731966
29-Nov-18,87.99,88.00,86.00,87.50,242793
28-Nov-18,88.35,88.38,87.66,87.66,212780
27-Nov-18,88.00,88.38,87.73,88.35,336739
26-Nov-18,88.11,88.49,88.00,88.00,172478
23-Nov-18,88.59,89.00,88.33,88.33,527629
22-Nov-18,88.58,88.60,88.05,88.60,81034
21-Nov-18,88.00,88.60,87.75,88.60,154580
19-Nov-18,88.00,88.49,87.71,88.00,99561
16-Nov-18,88.55,88.60,88.00,88.00,222761
14-Nov-18,89.09,89.09,88.20,88.60,123793
13-Nov-18,89.09,89.10,88.00,89.10,48101
12-Nov-18,89.09,89.10,86.50,89.10,218798
09-Nov-18,88.99,89.10,88.12,89.10,176567
08-Nov-18,89.38,89.39,89.00,89.00,69252
07-Nov-18,88.56,89.98,88.50,88.92,102865
06-Nov-18,89.50,89.99,88.50,88.51,207787
05-Nov-18,90.00,90.50,88.40,88.99,109676
01-Nov-18,83.00,91.00,83.00,90.00,406796
31-Oct-18,83.00,84.99,83.00,83.36,352872
30-Oct-18,83.05,83.50,82.96,83.00,259635
29-Oct-18,82.90,83.49,82.80,83.05,463478
26-Oct-18,82.33,82.90,82.00,82.90,14630
25-Oct-18,81.55,82.55,81.55,82.55,107226
24-Oct-18,81.70,82.55,81.41,82.50,384659
23-Oct-18,81.25,82.80,81.23,81.32,185113
22-Oct-18,82.97,82.97,81.11,82.00,50709
19-Oct-18,81.50,82.00,81.11,81.32,528307
18-Oct-18,82.99,82.99,81.30,81.30,149993
17-Oct-18,83.79,83.80,82.00,82.99,203890
16-Oct-18,83.01,84.00,82.99,83.84,74985
15-Oct-18,80.97,84.00,80.01,82.05,80699
11-Oct-18,79.52,80.98,79.52,80.98,5632
10-Oct-18,79.43,80.99,79.00,80.98,70330
09-Oct-18,80.01,80.01,79.60,79.60,98459
08-Oct-18,79.01,80.01,78.61,79.60,81270
05-Oct-18,78.99,79.00,78.62,79.00,28673
04-Oct-18,78.85,78.99,78.85,78.95,11911
03-Oct-18,78.02,78.86,78.00,78.48,22056
02-Oct-18,78.99,79.00,78.01,78.01,114383
01-Oct-18,81.11,81.11,78.94,79.00,26459
28-Sep-18,81.21,81.21,80.50,81.00,7377
27-Sep-18,78.52,80.99,78.44,80.99,108278
26-Sep-18,80.99,80.99,79.99,80.00,90604
25-Sep-18,80.01,80.35,80.01,80.01,27945
24-Sep-18,80.49,81.21,79.99,81.21,341778
21-Sep-18,79.99,80.00,79.12,79.95,186456
20-Sep-18,80.50,80.50,79.26,79.26,81292
19-Sep-18,80.01,81.46,79.63,79.63,36224
18-Sep-18,80.71,80.72,78.19,80.01,191835
17-Sep-18,81.11,81.49,80.67,80.70,45048
14-Sep-18,81.60,82.00,81.11,81.11,45048
13-Sep-18,82.40,82.40,81.51,81.51,45048
12-Sep-18,82.48,82.48,81.55,82.42,45048
11-Sep-18,82.53,82.98,81.55,82.48,45048
10-Sep-18,82.36,82.55,82.15,82.15,45048
06-Sep-18,82.49,82.88,82.35,82.37,45048
05-Sep-18,82.50,82.78,82.28,82.49,45048
04-Sep-18,82.07,82.98,82.05,82.34,45048
03-Sep-18,82.03,83.47,82.03,82.30,45048
31-Aug-18,82.01,83.97,82.01,83.49,45048
30-Aug-18,85.21,85.21,82.26,83.00,45048
29-Aug-18,82.97,83.99,80.50,82.00,45048
28-Aug-18,83.09,83.09,82.00,82.00,45048
27-Aug-18,84.26,84.26,82.01,82.11,45048
24-Aug-18,84.10,85.19,84.10,85.16,45048
23-Aug-18,84.50,84.90,84.00,84.90,45048
22-Aug-18,84.49,84.50,84.49,84.50,45048
21-Aug-18,84.85,84.85,82.03,84.85,45048
20-Aug-18,84.53,85.21,84.51,84.85,45048
17-Aug-18,84.54,85.21,84.51,84.90,45048
16-Aug-18,85.49,85.49,84.66,84.80,45048
15-Aug-18,85.00,85.98,84.03,84.99,45048
14-Aug-18,84.51,85.98,84.51,85.00,45048
13-Aug-18,84.02,85.99,84.02,85.70,45048
10-Aug-18,85.98,85.98,85.00,85.25,45048
09-Aug-18,85.98,85.98,85.01,85.95,45048
08-Aug-18,85.99,85.99,84.80,85.50,45048
07-Aug-18,85.99,85.99,85.21,85.99,45048
06-Aug-18,86.89,86.89,85.99,85.99,45048
03-Aug-18,85.02,86.50,85.02,85.50,45048
02-Aug-18,86.90,86.90,85.01,86.00,45048
01-Aug-18,86.90,86.90,86.00,86.00,45048
31-Jul-18,86.00,87.00,85.00,86.90,45048
*exoneração de responsabilidade