ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e mais...


Cotação atual, histórico e gráfico do papel: VLOL11

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
03/06/2020-0,13%-0,13102,00102,25102,00102,5051K42
02/06/20200,61%0,62102,13102,10101,60102,1397K73
01/06/2020-0,49%-0,50101,51102,01100,89102,12314K155
29/05/20200,73%0,74102,01101,27101,27102,02162K118
28/05/2020-0,31%-0,31101,27101,22101,19102,00104K140
27/05/20200,08%0,08101,58101,98101,28101,9831K32
26/05/2020-0,04%-0,04101,50101,01100,70101,99208K250
25/05/20200,04%0,04101,54101,50100,71101,6097K108
22/05/20200,00%0,00101,50101,75100,67101,75134K153
21/05/20200,27%0,27101,50101,7599,55101,76193K150
20/05/20200,32%0,32101,23101,50100,00101,51210K235
19/05/2020-0,58%-0,59100,91101,51100,00101,781M1.200
18/05/20200,59%0,60101,50100,90100,00101,99125K126
15/05/20200,00%0,00100,90100,99100,90101,70665K304
14/05/20200,66%0,66100,9099,9099,90100,90112K87
13/05/20200,34%0,34100,2499,6699,66101,00106K62
12/05/2020-1,13%-1,1499,9099,5999,59100,99175K139
11/05/20200,94%0,94101,0499,5199,11101,04180K113
08/05/2020-0,93%-0,94100,1099,1699,16100,70105K58
07/05/20200,54%0,54101,04101,00101,00101,2371K55
06/05/20200,18%0,18100,50101,2199,03101,2189K86
05/05/20200,32%0,32100,32100,03100,03101,99188K199
04/05/2020-3,65%-3,79100,00103,7998,03103,99166K101
30/04/20200,77%0,79103,79104,05102,95104,05583K305
29/04/2020-0,43%-0,45103,00102,70102,00104,05381K260
28/04/2020-0,14%-0,15103,45103,60102,00104,00174K100
27/04/20202,47%2,50103,60103,85102,00103,85131K56
24/04/2020-1,84%-1,90101,10101,92101,00103,93203K64
23/04/2020-0,05%-0,05103,00103,05103,00103,7474K45
22/04/20201,54%1,56103,05101,49101,49103,0941K24
20/04/20200,18%0,18101,49103,30100,60103,3075K41
17/04/2020-1,16%-1,19101,31103,00101,01103,99194K130
16/04/20200,49%0,50102,50100,51100,51103,99125K56
15/04/2020-0,10%-0,10102,00102,00101,00103,1568K41
14/04/20200,10%0,10102,10101,01101,00103,1548K48
13/04/20202,00%2,00102,00100,19100,00102,01362K134
09/04/2020-0,21%-0,21100,00100,9999,25101,33127K41
08/04/2020-0,21%-0,21100,21100,6699,25102,00137K48
07/04/2020-0,57%-0,58100,42101,04100,00101,90111K97
06/04/20201,87%1,85101,00104,99100,10104,99250K85
03/04/2020-0,85%-0,8599,15101,0097,95101,49362K108
02/04/2020-0,99%-1,00100,00100,0097,03101,13482K175
01/04/2020-1,61%-1,65101,0097,1397,13103,94519K290
31/03/2020-0,04%-0,04102,65101,00100,87102,846K7
30/03/20201,21%1,23102,69101,47100,51102,96102K46
27/03/20204,57%4,43101,46101,4797,01101,47325K840
26/03/2020-4,40%-4,4797,03101,0095,52102,00577K201
25/03/2020-1,46%-1,50101,5095,1195,11103,00145K53
24/03/202015,99%14,20103,0098,0090,15104,512M378
23/03/2020-13,52%-13,8888,80102,0086,50102,00114K48
20/03/20208,08%7,68102,6895,0095,00105,492M195
19/03/202011,76%10,0095,0083,0083,0095,50389K319
18/03/2020-19,92%-21,1585,00105,0079,10105,00991K211
17/03/2020-2,17%-2,36106,15107,02103,02107,58870K148
16/03/2020-1,36%-1,50108,51110,00108,00111,003M453
13/03/20200,19%0,21110,01109,81109,00113,00340K183
12/03/2020-0,18%-0,20109,80110,00104,99110,001M1.480
11/03/2020-3,51%-4,00110,00113,50110,00113,50127K41
10/03/20201,60%1,80114,00112,21112,21115,00309K99
09/03/2020-4,31%-5,05112,20117,11103,90117,11394K730
06/03/2020-0,64%-0,75117,25118,00115,11118,0096K98
05/03/2020-1,39%-1,66118,00120,42115,38121,00211K294
04/03/20204,78%5,46119,66115,97114,01120,00449K296
03/03/20201,06%1,20114,20112,05112,05119,50246K152
02/03/20200,80%0,90113,00110,50110,00113,00963K414
28/02/2020-0,18%-0,20112,10112,30110,02116,50234K122
27/02/2020-0,28%-0,31112,30111,76110,00112,61199K82
26/02/2020-3,34%-3,89112,61112,00107,00114,69257K127
21/02/20200,42%0,49116,50115,50115,50116,51100K66
20/02/2020-0,65%-0,76116,01116,54116,00118,10160K72
19/02/20200,66%0,77116,77116,01115,99119,30144K114
18/02/20200,00%0,00116,00116,11116,00116,79549K247
17/02/2020-0,02%-0,02116,00116,02116,00117,01934K364
14/02/2020-0,40%-0,47116,02116,06115,75116,50698K222
13/02/20201,11%1,28116,49115,97113,58116,50160K48
12/02/20200,84%0,96115,21114,26112,99116,002M295
11/02/2020-0,95%-1,10114,25115,25114,20115,39369K119
10/02/2020-0,26%-0,30115,35116,20115,25116,50190K68
07/02/2020-0,64%-0,75115,65115,81115,35116,50157K82
06/02/20200,00%0,00116,40115,51115,51116,45323K557
05/02/20200,34%0,40116,40115,50115,50116,90659K421
04/02/20200,00%0,00116,00116,00115,50116,801M194
03/02/2020-1,69%-2,00116,00118,00113,08118,00475K155
31/01/20202,16%2,50118,00115,51115,47119,94115K540
30/01/2020-2,37%-2,80115,50116,50114,50117,19488K648
29/01/20200,25%0,30118,30117,21117,00118,30252K1.154
28/01/20200,12%0,14118,00117,00117,00120,45372K1.056
27/01/20200,31%0,36117,86117,05117,00121,99295K1.040
24/01/2020-3,69%-4,50117,50120,98117,50122,20382K954
23/01/20203,79%4,45122,00118,00117,50122,00763K559
22/01/2020-1,47%-1,75117,55119,30117,55120,00612K431
21/01/2020-0,42%-0,50119,30119,79117,60119,79254K376
20/01/2020-1,36%-1,65119,80121,45117,51122,18223K353
17/01/2020-0,61%-0,75121,45122,19120,00122,20216K395
16/01/2020-0,12%-0,15122,20122,35120,22122,35334K573
15/01/2020-0,54%-0,67122,35122,93120,00122,93282K385
14/01/20204,17%4,92123,02118,10117,56124,79604K440
13/01/2020-0,08%-0,10118,10118,00117,00118,10685K176
10/01/20202,34%2,70118,20116,00115,10118,502M329
09/01/20200,10%0,12115,50115,50115,03117,49238K122
08/01/2020-0,53%-0,62115,38115,89114,04117,502M438
07/01/20200,08%0,09116,00115,90115,09116,00377K107
06/01/2020-0,75%-0,88115,91116,49113,00116,701M301
03/01/2020-0,18%-0,21116,79116,99115,03117,40320K178
02/01/20200,86%1,00117,00115,57112,00117,00302K247
30/12/2019-1,62%-1,91116,00117,80114,02117,91219K194
27/12/2019-0,04%-0,05117,91117,96116,00117,96188K130
26/12/20193,02%3,46117,96114,45112,23117,96446K444
23/12/20193,15%3,50114,50111,00111,00114,50429K149
20/12/20190,09%0,10111,00111,00109,78112,31245K219
19/12/20191,98%2,15110,90108,01108,01111,00229K150
18/12/2019-0,46%-0,50108,75109,25108,00110,00558K274
17/12/2019-0,32%-0,35109,25109,93108,95109,93212K159
16/12/20192,14%2,30109,60107,30107,29109,80178K134
13/12/20191,12%1,19107,30106,11106,11108,49140K106
12/12/20190,10%0,11106,11107,81106,07109,79586K673
11/12/2019-0,93%-0,99106,00107,00106,00107,71658K639
10/12/20190,37%0,39106,99108,60106,90108,60514K258
09/12/2019-0,84%-0,90106,60108,00106,50110,00660K558
06/12/20190,46%0,49107,50106,97106,97109,50445K336
05/12/20190,01%0,01107,01108,10106,56108,10633K305
04/12/2019-0,93%-1,00107,00108,00106,02108,50785K1.052
03/12/2019-0,46%-0,50108,00108,66105,00108,68500K354
02/12/2019-3,98%-4,50108,50111,05108,00111,05554K340
29/11/2019-0,01%-0,01113,00113,00113,00117,00490K508
28/11/2019-0,87%-0,99113,01115,50112,58115,50555K212
27/11/20190,00%0,00114,00114,50112,58115,7093K90
26/11/2019-1,05%-1,21114,00115,23111,90116,96224K202
25/11/20190,24%0,28115,21114,90114,90117,58109K116
22/11/20192,71%3,03114,93111,90111,90114,93126K81
21/11/20190,36%0,40111,90112,89110,00112,90305K134
19/11/20193,10%3,35111,50108,50108,15112,51362K149
18/11/20190,01%0,01108,15108,20108,00108,40434K147
14/11/2019--108,14108,16107,00108,39329K162


*exoneração de responsabilidade


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br