Cotação atual, histórico e gráfico do papel: VLOL11

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 VLOL11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
14/08/2020	-0,80%	-0,85	105,15	106,01	105,15	106,01	219K	138
13/08/2020	0,36%	0,38	106,00	106,01	105,02	106,50	529K	228
12/08/2020	-0,36%	-0,38	105,62	106,00	105,00	106,00	356K	130
11/08/2020	0,00%	0,00	106,00	106,00	106,00	106,14	57K	23
10/08/2020	0,01%	0,01	106,00	106,98	104,91	106,98	289K	781
07/08/2020	0,39%	0,41	105,99	105,28	102,01	105,99	430K	2.150
06/08/2020	0,08%	0,08	105,58	105,17	105,15	105,61	127K	27
05/08/2020	-0,24%	-0,25	105,50	105,70	105,03	105,70	108K	33
04/08/2020	-0,05%	-0,05	105,75	105,75	105,41	105,99	64K	27
03/08/2020	0,70%	0,74	105,80	105,50	105,13	106,00	58K	222
31/07/2020	-0,15%	-0,16	105,06	105,22	105,00	105,80	179K	246

30/07/2020	-0,74%	-0,78	105,22	106,00	105,22	106,00	20K	64
29/07/2020	0,47%	0,50	106,00	105,06	105,06	106,00	90K	420
28/07/2020	0,00%	0,00	105,50	105,25	105,00	105,50	51K	28
27/07/2020	0,00%	0,00	105,50	105,90	105,02	105,90	29K	25
24/07/2020	0,00%	0,00	105,50	105,49	105,10	105,60	47K	26
23/07/2020	-0,46%	-0,49	105,50	105,98	105,00	106,00	58K	44
22/07/2020	1,41%	1,47	105,99	104,52	104,25	105,99	728K	98
21/07/2020	-0,83%	-0,88	104,52	105,40	104,14	105,40	333K	211
20/07/2020	0,09%	0,10	105,40	105,99	105,10	105,99	149K	81
17/07/2020	0,24%	0,25	105,30	105,05	104,11	105,99	97K	272
16/07/2020	-0,90%	-0,95	105,05	106,00	105,05	106,00	33K	48
15/07/2020	0,47%	0,50	106,00	105,50	103,06	106,00	204K	189
14/07/2020	0,21%	0,22	105,50	106,20	105,01	106,20	194K	53
13/07/2020	-1,69%	-1,81	105,28	106,70	105,21	107,00	114K	95
10/07/2020	0,09%	0,10	107,09	106,99	106,30	107,09	753K	274
09/07/2020	-0,19%	-0,20	106,99	106,20	106,00	107,09	279K	169
08/07/2020	0,55%	0,59	107,19	106,64	105,00	107,20	378K	86
07/07/2020	-0,37%	-0,40	106,60	107,41	106,54	107,97	163K	346
06/07/2020	0,91%	0,97	107,00	106,10	106,00	107,41	290K	64
03/07/2020	0,63%	0,66	106,03	105,60	105,60	107,39	66K	43
02/07/2020	-0,60%	-0,64	105,37	106,00	105,10	107,99	348K	149
01/07/2020	-0,85%	-0,91	106,01	107,90	106,00	107,90	34K	29
30/06/2020	0,86%	0,91	106,92	106,01	106,01	109,48	45K	40
29/06/2020	-0,24%	-0,25	106,01	105,55	105,50	107,22	156K	100
26/06/2020	-0,69%	-0,74	106,26	107,01	105,60	107,91	40K	36
25/06/2020	-2,28%	-2,50	107,00	109,51	105,50	109,51	108K	57
24/06/2020	0,67%	0,73	109,50	108,77	106,21	109,50	77K	71
23/06/2020	-1,24%	-1,37	108,77	110,14	108,47	110,32	47K	44
22/06/2020	-1,43%	-1,60	110,14	112,50	110,00	113,34	119K	52
19/06/2020	-0,68%	-0,76	111,74	112,48	109,49	112,48	328K	550
18/06/2020	4,65%	5,00	112,50	105,10	105,10	113,36	86K	47
17/06/2020	0,75%	0,80	107,50	106,99	106,54	113,50	753K	192
16/06/2020	-0,28%	-0,30	106,70	105,21	105,21	107,00	214K	56
15/06/2020	2,46%	2,57	107,00	104,43	104,42	107,00	196K	138
12/06/2020	-0,07%	-0,07	104,43	104,00	104,00	105,60	324K	500
10/06/2020	-0,41%	-0,43	104,50	104,99	104,50	105,64	370K	1.699
09/06/2020	0,17%	0,18	104,93	105,00	102,60	105,00	77K	226
08/06/2020	1,20%	1,24	104,75	102,20	102,20	104,80	77K	45
05/06/2020	0,03%	0,03	103,51	103,32	103,23	104,00	56K	82
04/06/2020	1,45%	1,48	103,48	102,00	102,00	103,50	224K	524
03/06/2020	-0,13%	-0,13	102,00	102,25	102,00	102,50	51K	42
02/06/2020	0,61%	0,62	102,13	102,10	101,60	102,13	97K	73
01/06/2020	-0,49%	-0,50	101,51	102,01	100,89	102,12	314K	155
29/05/2020	0,73%	0,74	102,01	101,27	101,27	102,02	162K	118
28/05/2020	-0,31%	-0,31	101,27	101,22	101,19	102,00	104K	140
27/05/2020	0,08%	0,08	101,58	101,98	101,28	101,98	31K	32
26/05/2020	-0,04%	-0,04	101,50	101,01	100,70	101,99	208K	250
25/05/2020	0,04%	0,04	101,54	101,50	100,71	101,60	97K	108
22/05/2020	0,00%	0,00	101,50	101,75	100,67	101,75	134K	153
21/05/2020	0,27%	0,27	101,50	101,75	99,55	101,76	193K	150
20/05/2020	0,32%	0,32	101,23	101,50	100,00	101,51	210K	235
19/05/2020	-0,58%	-0,59	100,91	101,51	100,00	101,78	1M	1.200
18/05/2020	0,59%	0,60	101,50	100,90	100,00	101,99	125K	126
15/05/2020	0,00%	0,00	100,90	100,99	100,90	101,70	665K	304
14/05/2020	0,66%	0,66	100,90	99,90	99,90	100,90	112K	87
13/05/2020	0,34%	0,34	100,24	99,66	99,66	101,00	106K	62
12/05/2020	-1,13%	-1,14	99,90	99,59	99,59	100,99	175K	139
11/05/2020	0,94%	0,94	101,04	99,51	99,11	101,04	180K	113
08/05/2020	-0,93%	-0,94	100,10	99,16	99,16	100,70	105K	58
07/05/2020	0,54%	0,54	101,04	101,00	101,00	101,23	71K	55
06/05/2020	0,18%	0,18	100,50	101,21	99,03	101,21	89K	86
05/05/2020	0,32%	0,32	100,32	100,03	100,03	101,99	188K	199
04/05/2020	-3,65%	-3,79	100,00	103,79	98,03	103,99	166K	101
30/04/2020	0,77%	0,79	103,79	104,05	102,95	104,05	583K	305
29/04/2020	-0,43%	-0,45	103,00	102,70	102,00	104,05	381K	260
28/04/2020	-0,14%	-0,15	103,45	103,60	102,00	104,00	174K	100
27/04/2020	2,47%	2,50	103,60	103,85	102,00	103,85	131K	56
24/04/2020	-1,84%	-1,90	101,10	101,92	101,00	103,93	203K	64
23/04/2020	-0,05%	-0,05	103,00	103,05	103,00	103,74	74K	45
22/04/2020	1,54%	1,56	103,05	101,49	101,49	103,09	41K	24
20/04/2020	0,18%	0,18	101,49	103,30	100,60	103,30	75K	41
17/04/2020	-1,16%	-1,19	101,31	103,00	101,01	103,99	194K	130
16/04/2020	0,49%	0,50	102,50	100,51	100,51	103,99	125K	56
15/04/2020	-0,10%	-0,10	102,00	102,00	101,00	103,15	68K	41
14/04/2020	0,10%	0,10	102,10	101,01	101,00	103,15	48K	48
13/04/2020	2,00%	2,00	102,00	100,19	100,00	102,01	362K	134
09/04/2020	-0,21%	-0,21	100,00	100,99	99,25	101,33	127K	41
08/04/2020	-0,21%	-0,21	100,21	100,66	99,25	102,00	137K	48
07/04/2020	-0,57%	-0,58	100,42	101,04	100,00	101,90	111K	97
06/04/2020	1,87%	1,85	101,00	104,99	100,10	104,99	250K	85
03/04/2020	-0,85%	-0,85	99,15	101,00	97,95	101,49	362K	108
02/04/2020	-0,99%	-1,00	100,00	100,00	97,03	101,13	482K	175
01/04/2020	-1,61%	-1,65	101,00	97,13	97,13	103,94	519K	290
31/03/2020	-0,04%	-0,04	102,65	101,00	100,87	102,84	6K	7
30/03/2020	1,21%	1,23	102,69	101,47	100,51	102,96	102K	46
27/03/2020	4,57%	4,43	101,46	101,47	97,01	101,47	325K	840
26/03/2020	-4,40%	-4,47	97,03	101,00	95,52	102,00	577K	201
25/03/2020	-1,46%	-1,50	101,50	95,11	95,11	103,00	145K	53
24/03/2020	15,99%	14,20	103,00	98,00	90,15	104,51	2M	378
23/03/2020	-13,52%	-13,88	88,80	102,00	86,50	102,00	114K	48
20/03/2020	8,08%	7,68	102,68	95,00	95,00	105,49	2M	195
19/03/2020	11,76%	10,00	95,00	83,00	83,00	95,50	389K	319
18/03/2020	-19,92%	-21,15	85,00	105,00	79,10	105,00	991K	211
17/03/2020	-2,17%	-2,36	106,15	107,02	103,02	107,58	870K	148
16/03/2020	-1,36%	-1,50	108,51	110,00	108,00	111,00	3M	453
13/03/2020	0,19%	0,21	110,01	109,81	109,00	113,00	340K	183
12/03/2020	-0,18%	-0,20	109,80	110,00	104,99	110,00	1M	1.480
11/03/2020	-3,51%	-4,00	110,00	113,50	110,00	113,50	127K	41
10/03/2020	1,60%	1,80	114,00	112,21	112,21	115,00	309K	99
09/03/2020	-4,31%	-5,05	112,20	117,11	103,90	117,11	394K	730
06/03/2020	-0,64%	-0,75	117,25	118,00	115,11	118,00	96K	98
05/03/2020	-1,39%	-1,66	118,00	120,42	115,38	121,00	211K	294
04/03/2020	4,78%	5,46	119,66	115,97	114,01	120,00	449K	296
03/03/2020	1,06%	1,20	114,20	112,05	112,05	119,50	246K	152
02/03/2020	0,80%	0,90	113,00	110,50	110,00	113,00	963K	414
28/02/2020	-0,18%	-0,20	112,10	112,30	110,02	116,50	234K	122
27/02/2020	-0,28%	-0,31	112,30	111,76	110,00	112,61	199K	82
26/02/2020	-3,34%	-3,89	112,61	112,00	107,00	114,69	257K	127
21/02/2020	0,42%	0,49	116,50	115,50	115,50	116,51	100K	66
20/02/2020	-0,65%	-0,76	116,01	116,54	116,00	118,10	160K	72
19/02/2020	0,66%	0,77	116,77	116,01	115,99	119,30	144K	114
18/02/2020	0,00%	0,00	116,00	116,11	116,00	116,79	549K	247
17/02/2020	-0,02%	-0,02	116,00	116,02	116,00	117,01	934K	364
14/02/2020	-0,40%	-0,47	116,02	116,06	115,75	116,50	698K	222
13/02/2020	1,11%	1,28	116,49	115,97	113,58	116,50	160K	48
12/02/2020	0,84%	0,96	115,21	114,26	112,99	116,00	2M	295
11/02/2020	-0,95%	-1,10	114,25	115,25	114,20	115,39	369K	119
10/02/2020	-0,26%	-0,30	115,35	116,20	115,25	116,50	190K	68
07/02/2020	-0,64%	-0,75	115,65	115,81	115,35	116,50	157K	82
06/02/2020	0,00%	0,00	116,40	115,51	115,51	116,45	323K	557
05/02/2020	0,34%	0,40	116,40	115,50	115,50	116,90	659K	421
04/02/2020	0,00%	0,00	116,00	116,00	115,50	116,80	1M	194
03/02/2020	-	-	116,00	118,00	113,08	118,00	475K	155

Date,Open,High,Low,Close,Volume
14-Aug-20,106.01,106.01,105.15,105.15,219242
13-Aug-20,106.01,106.50,105.02,106.00,528605
12-Aug-20,106.00,106.00,105.00,105.62,355868
11-Aug-20,106.00,106.14,106.00,106.00,57243
10-Aug-20,106.98,106.98,104.91,106.00,288890
07-Aug-20,105.28,105.99,102.01,105.99,429612
06-Aug-20,105.17,105.61,105.15,105.58,126573
05-Aug-20,105.70,105.70,105.03,105.50,107974
04-Aug-20,105.75,105.99,105.41,105.75,64071
03-Aug-20,105.50,106.00,105.13,105.80,57771
31-Jul-20,105.22,105.80,105.00,105.06,178598
30-Jul-20,106.00,106.00,105.22,105.22,20275
29-Jul-20,105.06,106.00,105.06,106.00,90255
28-Jul-20,105.25,105.50,105.00,105.50,51104
27-Jul-20,105.90,105.90,105.02,105.50,28906
24-Jul-20,105.49,105.60,105.10,105.50,47317
23-Jul-20,105.98,106.00,105.00,105.50,57645
22-Jul-20,104.52,105.99,104.25,105.99,727855
21-Jul-20,105.40,105.40,104.14,104.52,332679
20-Jul-20,105.99,105.99,105.10,105.40,148770
17-Jul-20,105.05,105.99,104.11,105.30,96807
16-Jul-20,106.00,106.00,105.05,105.05,32605
15-Jul-20,105.50,106.00,103.06,106.00,203535
14-Jul-20,106.20,106.20,105.01,105.50,193974
13-Jul-20,106.70,107.00,105.21,105.28,114249
10-Jul-20,106.99,107.09,106.30,107.09,752559
09-Jul-20,106.20,107.09,106.00,106.99,279475
08-Jul-20,106.64,107.20,105.00,107.19,378198
07-Jul-20,107.41,107.97,106.54,106.60,163323
06-Jul-20,106.10,107.41,106.00,107.00,290306
03-Jul-20,105.60,107.39,105.60,106.03,66144
02-Jul-20,106.00,107.99,105.10,105.37,347921
01-Jul-20,107.90,107.90,106.00,106.01,33783
30-Jun-20,106.01,109.48,106.01,106.92,45372
29-Jun-20,105.55,107.22,105.50,106.01,156198
26-Jun-20,107.01,107.91,105.60,106.26,40016
25-Jun-20,109.51,109.51,105.50,107.00,107758
24-Jun-20,108.77,109.50,106.21,109.50,77048
23-Jun-20,110.14,110.32,108.47,108.77,46895
22-Jun-20,112.50,113.34,110.00,110.14,118889
19-Jun-20,112.48,112.48,109.49,111.74,327874
18-Jun-20,105.10,113.36,105.10,112.50,85568
17-Jun-20,106.99,113.50,106.54,107.50,753463
16-Jun-20,105.21,107.00,105.21,106.70,214017
15-Jun-20,104.43,107.00,104.42,107.00,196287
12-Jun-20,104.00,105.60,104.00,104.43,323540
10-Jun-20,104.99,105.64,104.50,104.50,370265
09-Jun-20,105.00,105.00,102.60,104.93,76694
08-Jun-20,102.20,104.80,102.20,104.75,77390
05-Jun-20,103.32,104.00,103.23,103.51,56055
04-Jun-20,102.00,103.50,102.00,103.48,224206
03-Jun-20,102.25,102.50,102.00,102.00,50853
02-Jun-20,102.10,102.13,101.60,102.13,96983
01-Jun-20,102.01,102.12,100.89,101.51,313611
29-May-20,101.27,102.02,101.27,102.01,161840
28-May-20,101.22,102.00,101.19,101.27,104293
27-May-20,101.98,101.98,101.28,101.58,30582
26-May-20,101.01,101.99,100.70,101.50,207630
25-May-20,101.50,101.60,100.71,101.54,96865
22-May-20,101.75,101.75,100.67,101.50,134282
21-May-20,101.75,101.76,99.55,101.50,192683
20-May-20,101.50,101.51,100.00,101.23,209760
19-May-20,101.51,101.78,100.00,100.91,1084768
18-May-20,100.90,101.99,100.00,101.50,124672
15-May-20,100.99,101.70,100.90,100.90,664653
14-May-20,99.90,100.90,99.90,100.90,111645
13-May-20,99.66,101.00,99.66,100.24,106456
12-May-20,99.59,100.99,99.59,99.90,174684
11-May-20,99.51,101.04,99.11,101.04,179706
08-May-20,99.16,100.70,99.16,100.10,105418
07-May-20,101.00,101.23,101.00,101.04,70633
06-May-20,101.21,101.21,99.03,100.50,89025
05-May-20,100.03,101.99,100.03,100.32,188200
04-May-20,103.79,103.99,98.03,100.00,166321
30-Apr-20,104.05,104.05,102.95,103.79,582970
29-Apr-20,102.70,104.05,102.00,103.00,380756
28-Apr-20,103.60,104.00,102.00,103.45,174243
27-Apr-20,103.85,103.85,102.00,103.60,130595
24-Apr-20,101.92,103.93,101.00,101.10,203228
23-Apr-20,103.05,103.74,103.00,103.00,73785
22-Apr-20,101.49,103.09,101.49,103.05,41005
20-Apr-20,103.30,103.30,100.60,101.49,75422
17-Apr-20,103.00,103.99,101.01,101.31,193935
16-Apr-20,100.51,103.99,100.51,102.50,124571
15-Apr-20,102.00,103.15,101.00,102.00,67671
14-Apr-20,101.01,103.15,101.00,102.10,48492
13-Apr-20,100.19,102.01,100.00,102.00,362386
09-Apr-20,100.99,101.33,99.25,100.00,126667
08-Apr-20,100.66,102.00,99.25,100.21,137021
07-Apr-20,101.04,101.90,100.00,100.42,110574
06-Apr-20,104.99,104.99,100.10,101.00,249816
03-Apr-20,101.00,101.49,97.95,99.15,362310
02-Apr-20,100.00,101.13,97.03,100.00,481511
01-Apr-20,97.13,103.94,97.13,101.00,519004
31-Mar-20,101.00,102.84,100.87,102.65,5514
30-Mar-20,101.47,102.96,100.51,102.69,101808
27-Mar-20,101.47,101.47,97.01,101.46,325325
26-Mar-20,101.00,102.00,95.52,97.03,577017
25-Mar-20,95.11,103.00,95.11,101.50,145202
24-Mar-20,98.00,104.51,90.15,103.00,1598301
23-Mar-20,102.00,102.00,86.50,88.80,114376
20-Mar-20,95.00,105.49,95.00,102.68,2048012
19-Mar-20,83.00,95.50,83.00,95.00,389322
18-Mar-20,105.00,105.00,79.10,85.00,990521
17-Mar-20,107.02,107.58,103.02,106.15,870376
16-Mar-20,110.00,111.00,108.00,108.51,2720765
13-Mar-20,109.81,113.00,109.00,110.01,340173
12-Mar-20,110.00,110.00,104.99,109.80,1493949
11-Mar-20,113.50,113.50,110.00,110.00,126981
10-Mar-20,112.21,115.00,112.21,114.00,309297
09-Mar-20,117.11,117.11,103.90,112.20,394361
06-Mar-20,118.00,118.00,115.11,117.25,95769
05-Mar-20,120.42,121.00,115.38,118.00,211351
04-Mar-20,115.97,120.00,114.01,119.66,448982
03-Mar-20,112.05,119.50,112.05,114.20,245965
02-Mar-20,110.50,113.00,110.00,113.00,963332
28-Feb-20,112.30,116.50,110.02,112.10,233969
27-Feb-20,111.76,112.61,110.00,112.30,199047
26-Feb-20,112.00,114.69,107.00,112.61,257052
21-Feb-20,115.50,116.51,115.50,116.50,99829
20-Feb-20,116.54,118.10,116.00,116.01,160179
19-Feb-20,116.01,119.30,115.99,116.77,144479
18-Feb-20,116.11,116.79,116.00,116.00,548522
17-Feb-20,116.02,117.01,116.00,116.00,933863
14-Feb-20,116.06,116.50,115.75,116.02,698164
13-Feb-20,115.97,116.50,113.58,116.49,159976
12-Feb-20,114.26,116.00,112.99,115.21,2436850
11-Feb-20,115.25,115.39,114.20,114.25,368910
10-Feb-20,116.20,116.50,115.25,115.35,189707
07-Feb-20,115.81,116.50,115.35,115.65,156579
06-Feb-20,115.51,116.45,115.51,116.40,322517
05-Feb-20,115.50,116.90,115.50,116.40,659384
04-Feb-20,116.00,116.80,115.50,116.00,1125148
03-Feb-20,118.00,118.00,113.08,116.00,475470

*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: VLOL11

cotações, gráficos e mais...