Cotação atual, histórico e gráfico do papel: VLOL11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 16/10/2019 | 1,36% | 1,39 | 103,40 | 102,20 | 102,07 | 104,83 | 140K | 124 |
| 15/10/2019 | 0,01% | 0,01 | 102,01 | 102,16 | 101,00 | 102,20 | 665K | 694 |
| 14/10/2019 | -0,97% | -1,00 | 102,00 | 103,00 | 102,00 | 103,00 | 2M | 681 |
| 11/10/2019 | -0,96% | -1,00 | 103,00 | 104,50 | 102,03 | 104,50 | 432K | 1.093 |
| 10/10/2019 | 2,11% | 2,15 | 104,00 | 101,84 | 101,79 | 104,92 | 522K | 170 |
| 09/10/2019 | -0,59% | -0,60 | 101,85 | 102,00 | 101,00 | 102,50 | 356K | 193 |
| 08/10/2019 | 0,84% | 0,85 | 102,45 | 101,60 | 100,80 | 102,97 | 490K | 554 |
| 07/10/2019 | 1,08% | 1,09 | 101,60 | 101,99 | 100,50 | 102,00 | 499K | 352 |
| 04/10/2019 | -0,81% | -0,82 | 100,51 | 101,00 | 100,00 | 102,30 | 1M | 923 |
| 03/10/2019 | -0,56% | -0,57 | 101,33 | 101,99 | 101,00 | 101,99 | 1M | 401 |
| 02/10/2019 | -0,09% | -0,09 | 101,90 | 101,94 | 101,10 | 101,94 | 1M | 1.473 |
| 01/10/2019 | -2,21% | -2,31 | 101,99 | 103,00 | 101,02 | 103,81 | 1M | 752 |
| 30/09/2019 | -0,19% | -0,20 | 104,30 | 104,49 | 100,10 | 104,49 | 1M | 571 |
| 27/09/2019 | 0,00% | 0,00 | 104,50 | 104,49 | 104,11 | 104,50 | 637K | 855 |
| 26/09/2019 | -0,48% | -0,50 | 104,50 | 105,09 | 103,50 | 105,10 | 1M | 1.252 |
| 25/09/2019 | -0,10% | -0,10 | 105,00 | 105,09 | 104,55 | 105,10 | 1M | 625 |
| 24/09/2019 | 0,57% | 0,60 | 105,10 | 104,98 | 104,65 | 105,29 | 425K | 314 |
| 23/09/2019 | -0,84% | -0,89 | 104,50 | 105,60 | 104,50 | 105,60 | 2M | 1.254 |
| 20/09/2019 | -0,10% | -0,11 | 105,39 | 105,90 | 104,90 | 105,97 | 1M | 832 |
| 19/09/2019 | 0,48% | 0,50 | 105,50 | 105,70 | 105,00 | 106,00 | 2M | 778 |
| 18/09/2019 | -1,05% | -1,11 | 105,00 | 106,30 | 105,00 | 107,00 | 486K | 251 |
| 17/09/2019 | 0,28% | 0,30 | 106,11 | 106,02 | 105,61 | 106,40 | 913K | 766 |
| 16/09/2019 | -0,55% | -0,59 | 105,81 | 106,38 | 105,01 | 106,40 | 811K | 970 |
| 13/09/2019 | 0,00% | 0,00 | 106,40 | 106,30 | 105,03 | 106,40 | 714K | 390 |
| 12/09/2019 | 0,17% | 0,18 | 106,40 | 106,23 | 105,85 | 106,40 | 754K | 1.024 |
| 11/09/2019 | -0,08% | -0,08 | 106,22 | 106,39 | 105,50 | 106,39 | 667K | 798 |
| 10/09/2019 | -0,18% | -0,19 | 106,30 | 106,50 | 106,00 | 106,50 | 729K | 344 |
| 09/09/2019 | 0,22% | 0,23 | 106,49 | 110,00 | 106,00 | 110,00 | 1M | 1.014 |
| 06/09/2019 | 0,26% | 0,28 | 106,26 | 105,97 | 105,51 | 108,00 | 1M | 1.239 |
| 05/09/2019 | -0,02% | -0,02 | 105,98 | 106,00 | 105,00 | 106,00 | 859K | 363 |
| 04/09/2019 | 0,00% | 0,00 | 106,00 | 105,99 | 105,31 | 106,00 | 704K | 425 |
| 03/09/2019 | 0,00% | 0,00 | 106,00 | 106,30 | 104,96 | 106,30 | 714K | 311 |
| 02/09/2019 | -0,93% | -1,00 | 106,00 | 107,50 | 104,81 | 108,00 | 592K | 307 |
| 30/08/2019 | 1,04% | 1,10 | 107,00 | 105,90 | 105,74 | 107,00 | 408K | 765 |
| 29/08/2019 | 0,00% | 0,00 | 105,90 | 105,89 | 105,80 | 105,90 | 318K | 768 |
| 28/08/2019 | -0,09% | -0,10 | 105,90 | 106,00 | 105,10 | 106,00 | 385K | 654 |
| 27/08/2019 | 0,86% | 0,90 | 106,00 | 105,12 | 105,12 | 106,91 | 183K | 108 |
| 26/08/2019 | -0,86% | -0,91 | 105,10 | 106,01 | 105,03 | 106,89 | 497K | 677 |
| 23/08/2019 | -0,48% | -0,51 | 106,01 | 106,56 | 106,00 | 106,93 | 356K | 175 |
| 22/08/2019 | -0,44% | -0,47 | 106,52 | 106,96 | 106,20 | 106,96 | 258K | 173 |
| 21/08/2019 | -0,01% | -0,01 | 106,99 | 106,99 | 106,39 | 107,00 | 326K | 146 |
| 20/08/2019 | 1,00% | 1,06 | 107,00 | 105,94 | 105,94 | 107,00 | 276K | 161 |
| 19/08/2019 | -0,99% | -1,06 | 105,94 | 106,99 | 105,70 | 106,99 | 378K | 151 |
| 16/08/2019 | 0,94% | 1,00 | 107,00 | 106,90 | 106,15 | 107,00 | 312K | 114 |
| 15/08/2019 | -1,40% | -1,50 | 106,00 | 107,50 | 105,00 | 107,50 | 318K | 356 |
| 14/08/2019 | 0,01% | 0,01 | 107,50 | 106,00 | 105,50 | 107,50 | 502K | 279 |
| 13/08/2019 | 0,22% | 0,24 | 107,49 | 107,16 | 107,00 | 107,50 | 421K | 180 |
| 12/08/2019 | 0,23% | 0,25 | 107,25 | 107,50 | 107,00 | 107,50 | 331K | 165 |
| 09/08/2019 | -0,73% | -0,79 | 107,00 | 107,79 | 104,04 | 107,80 | 463K | 252 |
| 08/08/2019 | 0,27% | 0,29 | 107,79 | 107,69 | 106,17 | 107,80 | 323K | 248 |
| 07/08/2019 | 0,28% | 0,30 | 107,50 | 107,24 | 106,80 | 108,18 | 353K | 152 |
| 06/08/2019 | -0,90% | -0,97 | 107,20 | 108,17 | 107,00 | 108,18 | 234K | 174 |
| 05/08/2019 | 0,95% | 1,02 | 108,17 | 107,15 | 106,12 | 108,98 | 481K | 251 |
| 02/08/2019 | 1,42% | 1,50 | 107,15 | 105,67 | 105,00 | 107,99 | 294K | 236 |
| 01/08/2019 | 1,67% | 1,74 | 105,65 | 103,50 | 102,00 | 108,48 | 317K | 192 |
| 31/07/2019 | 0,88% | 0,91 | 103,91 | 103,00 | 103,00 | 112,00 | 402K | 351 |
| 30/07/2019 | 1,27% | 1,29 | 103,00 | 101,66 | 101,66 | 103,99 | 321K | 97 |
| 29/07/2019 | -0,28% | -0,29 | 101,71 | 102,00 | 101,56 | 102,20 | 267K | 195 |
| 26/07/2019 | 0,59% | 0,60 | 102,00 | 101,45 | 100,70 | 102,00 | 148K | 129 |
| 25/07/2019 | -0,78% | -0,80 | 101,40 | 102,20 | 101,00 | 103,30 | 339K | 153 |
| 24/07/2019 | 2,17% | 2,17 | 102,20 | 100,04 | 100,04 | 102,20 | 474K | 276 |
| 23/07/2019 | -0,57% | -0,57 | 100,03 | 101,49 | 99,98 | 102,80 | 577K | 247 |
| 22/07/2019 | 0,60% | 0,60 | 100,60 | 100,00 | 99,40 | 101,45 | 309K | 177 |
| 19/07/2019 | -0,35% | -0,35 | 100,00 | 100,35 | 99,35 | 100,52 | 422K | 230 |
| 18/07/2019 | 0,36% | 0,36 | 100,35 | 99,99 | 99,99 | 100,50 | 399K | 321 |
| 17/07/2019 | -0,49% | -0,49 | 99,99 | 99,96 | 99,96 | 100,46 | 408K | 245 |
| 16/07/2019 | -0,61% | -0,62 | 100,48 | 101,30 | 99,95 | 101,49 | 833K | 415 |
| 15/07/2019 | -1,03% | -1,05 | 101,10 | 101,78 | 100,76 | 102,40 | 553K | 656 |
| 12/07/2019 | -0,21% | -0,22 | 102,15 | 102,34 | 101,70 | 102,50 | 304K | 195 |
| 11/07/2019 | -0,52% | -0,53 | 102,37 | 102,90 | 101,70 | 103,72 | 292K | 205 |
| 10/07/2019 | 0,39% | 0,40 | 102,90 | 102,50 | 101,91 | 103,90 | 198K | 188 |
| 08/07/2019 | -0,47% | -0,48 | 102,50 | 103,50 | 101,95 | 104,50 | 206K | 170 |
| 05/07/2019 | 0,78% | 0,80 | 102,98 | 102,19 | 101,70 | 102,98 | 237K | 155 |
| 04/07/2019 | 0,90% | 0,91 | 102,18 | 102,20 | 101,27 | 102,96 | 380K | 217 |
| 03/07/2019 | -1,51% | -1,55 | 101,27 | 102,82 | 100,10 | 102,82 | 325K | 249 |
| 02/07/2019 | 1,67% | 1,69 | 102,82 | 101,00 | 100,00 | 102,98 | 351K | 295 |
| 01/07/2019 | -0,85% | -0,87 | 101,13 | 102,00 | 101,00 | 103,00 | 269K | 215 |
| 28/06/2019 | 0,50% | 0,51 | 102,00 | 101,00 | 100,50 | 103,48 | 570K | 263 |
| 27/06/2019 | 0,49% | 0,49 | 101,49 | 101,00 | 100,01 | 101,49 | 389K | 207 |
| 26/06/2019 | 2,02% | 2,00 | 101,00 | 99,01 | 99,01 | 101,00 | 256K | 163 |
| 25/06/2019 | -0,82% | -0,82 | 99,00 | 100,00 | 98,30 | 100,37 | 500K | 535 |
| 24/06/2019 | -0,54% | -0,54 | 99,82 | 100,49 | 99,70 | 100,49 | 179K | 154 |
| 21/06/2019 | -0,38% | -0,38 | 100,36 | 99,69 | 99,50 | 100,68 | 310K | 248 |
| 19/06/2019 | 0,14% | 0,14 | 100,74 | 101,00 | 100,00 | 101,00 | 1M | 121 |
| 18/06/2019 | 0,59% | 0,59 | 100,60 | 100,03 | 100,03 | 101,00 | 121K | 109 |
| 17/06/2019 | -1,18% | -1,19 | 100,01 | 101,40 | 99,98 | 101,40 | 286K | 157 |
| 14/06/2019 | 1,20% | 1,20 | 101,20 | 100,00 | 99,61 | 101,20 | 230K | 85 |
| 13/06/2019 | -0,01% | -0,01 | 100,00 | 100,01 | 99,00 | 100,97 | 214K | 137 |
| 12/06/2019 | -1,50% | -1,52 | 100,01 | 102,00 | 100,00 | 102,00 | 190K | 76 |
| 11/06/2019 | 0,72% | 0,73 | 101,53 | 100,79 | 99,90 | 101,53 | 368K | 135 |
| 10/06/2019 | 0,81% | 0,81 | 100,80 | 100,11 | 99,06 | 102,73 | 467K | 174 |
| 07/06/2019 | -1,49% | -1,51 | 99,99 | 101,99 | 99,50 | 102,50 | 340K | 183 |
| 06/06/2019 | 1,30% | 1,30 | 101,50 | 101,49 | 99,01 | 102,00 | 643K | 237 |
| 05/06/2019 | 0,20% | 0,20 | 100,20 | 100,01 | 100,00 | 100,80 | 324K | 179 |
| 04/06/2019 | 0,01% | 0,01 | 100,00 | 99,97 | 99,50 | 101,50 | 1M | 294 |
| 03/06/2019 | -1,00% | -1,01 | 99,99 | 101,00 | 99,00 | 101,00 | 350K | 234 |
| 31/05/2019 | 2,98% | 2,92 | 101,00 | 98,09 | 98,09 | 101,74 | 344K | 307 |
| 30/05/2019 | 0,08% | 0,08 | 98,08 | 97,66 | 97,02 | 98,29 | 63K | 72 |
| 29/05/2019 | -0,31% | -0,30 | 98,00 | 98,11 | 97,07 | 98,40 | 207K | 125 |
| 28/05/2019 | -0,20% | -0,20 | 98,30 | 97,31 | 97,31 | 98,50 | 116K | 51 |
| 27/05/2019 | 0,72% | 0,70 | 98,50 | 97,79 | 96,69 | 98,97 | 278K | 231 |
Date,Open,High,Low,Close,Volume
16-Oct-19,102.20,104.83,102.07,103.40,139948
15-Oct-19,102.16,102.20,101.00,102.01,665359
14-Oct-19,103.00,103.00,102.00,102.00,1798852
11-Oct-19,104.50,104.50,102.03,103.00,431935
10-Oct-19,101.84,104.92,101.79,104.00,522329
09-Oct-19,102.00,102.50,101.00,101.85,355970
08-Oct-19,101.60,102.97,100.80,102.45,490421
07-Oct-19,101.99,102.00,100.50,101.60,498668
04-Oct-19,101.00,102.30,100.00,100.51,1356402
03-Oct-19,101.99,101.99,101.00,101.33,1222158
02-Oct-19,101.94,101.94,101.10,101.90,1084443
01-Oct-19,103.00,103.81,101.02,101.99,1134998
30-Sep-19,104.49,104.49,100.10,104.30,1331159
27-Sep-19,104.49,104.50,104.11,104.50,637063
26-Sep-19,105.09,105.10,103.50,104.50,1354104
25-Sep-19,105.09,105.10,104.55,105.00,1045715
24-Sep-19,104.98,105.29,104.65,105.10,424589
23-Sep-19,105.60,105.60,104.50,104.50,1843573
20-Sep-19,105.90,105.97,104.90,105.39,1480545
19-Sep-19,105.70,106.00,105.00,105.50,1681845
18-Sep-19,106.30,107.00,105.00,105.00,485553
17-Sep-19,106.02,106.40,105.61,106.11,913266
16-Sep-19,106.38,106.40,105.01,105.81,810816
13-Sep-19,106.30,106.40,105.03,106.40,714135
12-Sep-19,106.23,106.40,105.85,106.40,754302
11-Sep-19,106.39,106.39,105.50,106.22,667225
10-Sep-19,106.50,106.50,106.00,106.30,728605
09-Sep-19,110.00,110.00,106.00,106.49,1226915
06-Sep-19,105.97,108.00,105.51,106.26,1090179
05-Sep-19,106.00,106.00,105.00,105.98,859394
04-Sep-19,105.99,106.00,105.31,106.00,703842
03-Sep-19,106.30,106.30,104.96,106.00,714046
02-Sep-19,107.50,108.00,104.81,106.00,591774
30-Aug-19,105.90,107.00,105.74,107.00,408352
29-Aug-19,105.89,105.90,105.80,105.90,317739
28-Aug-19,106.00,106.00,105.10,105.90,384550
27-Aug-19,105.12,106.91,105.12,106.00,183478
26-Aug-19,106.01,106.89,105.03,105.10,496900
23-Aug-19,106.56,106.93,106.00,106.01,356260
22-Aug-19,106.96,106.96,106.20,106.52,257965
21-Aug-19,106.99,107.00,106.39,106.99,326311
20-Aug-19,105.94,107.00,105.94,107.00,275737
19-Aug-19,106.99,106.99,105.70,105.94,377840
16-Aug-19,106.90,107.00,106.15,107.00,311856
15-Aug-19,107.50,107.50,105.00,106.00,317724
14-Aug-19,106.00,107.50,105.50,107.50,502323
13-Aug-19,107.16,107.50,107.00,107.49,420871
12-Aug-19,107.50,107.50,107.00,107.25,331199
09-Aug-19,107.79,107.80,104.04,107.00,462997
08-Aug-19,107.69,107.80,106.17,107.79,323481
07-Aug-19,107.24,108.18,106.80,107.50,352631
06-Aug-19,108.17,108.18,107.00,107.20,233616
05-Aug-19,107.15,108.98,106.12,108.17,480800
02-Aug-19,105.67,107.99,105.00,107.15,294052
01-Aug-19,103.50,108.48,102.00,105.65,316525
31-Jul-19,103.00,112.00,103.00,103.91,401564
30-Jul-19,101.66,103.99,101.66,103.00,321205
29-Jul-19,102.00,102.20,101.56,101.71,266703
26-Jul-19,101.45,102.00,100.70,102.00,148372
25-Jul-19,102.20,103.30,101.00,101.40,338847
24-Jul-19,100.04,102.20,100.04,102.20,474405
23-Jul-19,101.49,102.80,99.98,100.03,576915
22-Jul-19,100.00,101.45,99.40,100.60,309339
19-Jul-19,100.35,100.52,99.35,100.00,421934
18-Jul-19,99.99,100.50,99.99,100.35,399326
17-Jul-19,99.96,100.46,99.96,99.99,407817
16-Jul-19,101.30,101.49,99.95,100.48,832871
15-Jul-19,101.78,102.40,100.76,101.10,553030
12-Jul-19,102.34,102.50,101.70,102.15,304264
11-Jul-19,102.90,103.72,101.70,102.37,291637
10-Jul-19,102.50,103.90,101.91,102.90,197862
08-Jul-19,103.50,104.50,101.95,102.50,205705
05-Jul-19,102.19,102.98,101.70,102.98,236546
04-Jul-19,102.20,102.96,101.27,102.18,380016
03-Jul-19,102.82,102.82,100.10,101.27,325095
02-Jul-19,101.00,102.98,100.00,102.82,351216
01-Jul-19,102.00,103.00,101.00,101.13,268903
28-Jun-19,101.00,103.48,100.50,102.00,569575
27-Jun-19,101.00,101.49,100.01,101.49,388711
26-Jun-19,99.01,101.00,99.01,101.00,256108
25-Jun-19,100.00,100.37,98.30,99.00,500425
24-Jun-19,100.49,100.49,99.70,99.82,179448
21-Jun-19,99.69,100.68,99.50,100.36,309791
19-Jun-19,101.00,101.00,100.00,100.74,1019311
18-Jun-19,100.03,101.00,100.03,100.60,121006
17-Jun-19,101.40,101.40,99.98,100.01,285654
14-Jun-19,100.00,101.20,99.61,101.20,229703
13-Jun-19,100.01,100.97,99.00,100.00,214472
12-Jun-19,102.00,102.00,100.00,100.01,190302
11-Jun-19,100.79,101.53,99.90,101.53,368056
10-Jun-19,100.11,102.73,99.06,100.80,466859
07-Jun-19,101.99,102.50,99.50,99.99,340464
06-Jun-19,101.49,102.00,99.01,101.50,643422
05-Jun-19,100.01,100.80,100.00,100.20,323954
04-Jun-19,99.97,101.50,99.50,100.00,1004498
03-Jun-19,101.00,101.00,99.00,99.99,349551
31-May-19,98.09,101.74,98.09,101.00,343914
30-May-19,97.66,98.29,97.02,98.08,62975
29-May-19,98.11,98.40,97.07,98.00,207423
28-May-19,97.31,98.50,97.31,98.30,116403
27-May-19,97.79,98.97,96.69,98.50,278064
24-May-19,96.56,97.99,96.56,97.80,278064
23-May-19,97.01,98.60,97.01,98.00,278064
22-May-19,98.06,99.94,98.00,98.99,278064
21-May-19,96.80,99.96,96.59,98.00,278064
20-May-19,97.01,97.75,96.51,97.20,278064
17-May-19,97.48,97.85,97.00,97.26,278064
16-May-19,98.01,98.94,97.50,97.72,278064
15-May-19,98.00,100.00,97.00,98.95,278064
14-May-19,96.99,98.87,95.01,97.99,278064
13-May-19,96.50,99.00,94.41,98.96,278064
10-May-19,97.49,98.00,96.05,96.86,278064
09-May-19,98.55,98.55,95.02,98.00,278064
08-May-19,99.50,100.98,97.73,98.88,278064
07-May-19,99.50,100.00,98.36,99.11,278064
06-May-19,101.21,101.73,99.50,99.55,278064
03-May-19,101.99,102.00,99.50,101.20,278064
02-May-19,100.39,103.50,99.00,101.59,278064
30-Apr-19,100.48,100.50,100.00,100.39,278064
29-Apr-19,100.00,100.50,99.50,99.98,278064
26-Apr-19,100.01,100.78,99.01,99.50,278064
25-Apr-19,100.11,100.99,99.92,99.97,278064
24-Apr-19,100.39,100.49,99.90,99.92,278064
23-Apr-19,100.53,100.53,99.90,100.00,278064
22-Apr-19,100.90,100.90,99.91,100.54,278064
18-Apr-19,100.20,101.00,99.89,100.00,278064
17-Apr-19,101.21,101.21,99.71,100.23,278064
16-Apr-19,100.40,101.16,100.00,101.00,278064
15-Apr-19,100.25,101.20,99.81,100.00,278064
12-Apr-19,99.95,100.00,99.50,99.95,278064
11-Apr-19,99.53,99.99,99.00,99.30,278064
10-Apr-19,99.98,99.99,98.00,99.49,278064
09-Apr-19,99.99,100.00,98.99,99.99,278064
08-Apr-19,96.97,102.00,96.63,99.14,278064
*exoneração de responsabilidade