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
20/01/2022	0,00%	0,00	93,00	93,80	92,98	93,80	95K	101
19/01/2022	0,00%	0,00	93,00	93,00	92,03	93,78	163K	131
18/01/2022	-0,53%	-0,50	93,00	93,04	92,04	93,54	139K	105
17/01/2022	0,00%	0,00	93,50	93,49	93,07	93,64	101K	88
14/01/2022	0,00%	0,00	93,50	93,01	93,00	93,82	88K	90
13/01/2022	0,00%	0,00	93,50	93,50	93,50	93,50	935	1
12/01/2022	0,00%	0,00	93,50	93,49	93,49	95,00	142K	133
11/01/2022	0,00%	0,00	93,50	93,51	92,51	93,97	127K	123
10/01/2022	0,42%	0,39	93,50	96,98	93,15	96,98	120K	131
07/01/2022	-0,42%	-0,39	93,11	93,10	93,00	93,32	118K	145
06/01/2022	-0,71%	-0,67	93,50	94,17	92,02	94,24	190K	128

05/01/2022	-1,81%	-1,74	94,17	95,05	93,03	95,05	115K	142
04/01/2022	0,96%	0,91	95,91	95,00	95,00	95,91	124K	124
03/01/2022	0,01%	0,01	95,00	90,38	90,38	96,45	225K	134
30/12/2021	3,59%	3,29	94,99	91,00	90,40	100,00	129K	842
29/12/2021	-1,93%	-1,80	91,70	91,99	90,20	91,99	57K	19
28/12/2021	3,89%	3,50	93,50	90,03	89,11	93,50	211K	118
27/12/2021	0,33%	0,30	90,00	89,72	89,10	90,39	97K	55
23/12/2021	-0,33%	-0,30	89,70	89,41	89,23	90,40	127K	184
22/12/2021	-3,74%	-3,50	90,00	93,50	89,40	93,87	92K	134
21/12/2021	-0,53%	-0,50	93,50	94,00	90,16	94,00	132K	150
20/12/2021	0,00%	0,00	94,00	94,01	93,99	94,69	98K	105
17/12/2021	-0,02%	-0,02	94,00	94,04	93,68	94,29	93K	195
16/12/2021	0,00%	0,00	94,02	94,03	94,00	95,39	79K	117
15/12/2021	0,01%	0,01	94,02	94,18	94,00	94,18	48K	13
14/12/2021	-1,10%	-1,05	94,01	96,75	94,01	96,75	911K	28
13/12/2021	-1,99%	-1,93	95,06	96,98	95,05	96,98	905K	49
10/12/2021	2,09%	1,99	96,99	95,03	95,00	97,91	33K	18
09/12/2021	-0,61%	-0,58	95,00	97,93	94,96	97,94	10K	10
08/12/2021	0,55%	0,52	95,58	94,33	94,33	98,08	4K	10
07/12/2021	-1,28%	-1,23	95,06	95,12	94,31	95,13	23K	19
06/12/2021	0,16%	0,15	96,29	97,29	95,55	97,29	26K	15
03/12/2021	1,20%	1,14	96,14	95,01	95,00	96,14	2K	5
02/12/2021	0,00%	0,00	95,00	95,00	92,00	95,00	20K	65
01/12/2021	-3,13%	-3,07	95,00	97,29	91,00	97,29	48K	35
30/11/2021	1,51%	1,46	98,07	96,60	91,49	98,07	519K	310
29/11/2021	0,01%	0,01	96,61	95,01	86,34	96,61	43K	35
26/11/2021	0,02%	0,02	96,60	95,01	95,00	96,60	40K	27
25/11/2021	-0,01%	-0,01	96,58	96,37	95,10	96,58	88K	19
24/11/2021	-0,42%	-0,41	96,59	96,59	96,59	96,59	386	2
23/11/2021	0,47%	0,45	97,00	94,99	94,45	97,00	15K	10
22/11/2021	-1,40%	-1,37	96,55	98,29	95,13	98,29	13K	38
19/11/2021	-2,01%	-2,01	97,92	97,55	97,51	98,50	248K	61
18/11/2021	1,76%	1,73	99,93	98,18	97,50	99,93	58K	43
17/11/2021	0,00%	0,00	98,20	98,20	98,20	98,21	25K	35
16/11/2021	0,00%	0,00	98,20	98,24	98,20	98,92	15K	29
12/11/2021	-0,80%	-0,79	98,20	98,89	98,20	98,89	12K	16
11/11/2021	-0,51%	-0,51	98,99	99,49	98,57	99,49	10K	9
10/11/2021	0,00%	0,00	99,50	99,52	98,00	99,52	178K	41
09/11/2021	0,00%	0,00	99,50	99,49	99,49	99,60	136K	47
08/11/2021	0,00%	0,00	99,50	99,94	99,49	99,94	427K	170
05/11/2021	-0,10%	-0,10	99,50	99,60	99,50	100,00	288K	269
04/11/2021	0,05%	0,05	99,60	99,56	99,55	100,86	202K	1.201
03/11/2021	-0,25%	-0,25	99,55	99,80	99,50	100,11	577K	232
01/11/2021	-1,19%	-1,20	99,80	100,73	99,80	100,96	190K	206
29/10/2021	-0,50%	-0,51	101,00	100,56	100,55	101,00	414K	358
28/10/2021	1,10%	1,10	101,51	100,41	100,41	107,00	415K	1.555
27/10/2021	0,21%	0,21	100,41	100,99	100,32	101,00	202K	54
26/10/2021	0,13%	0,13	100,20	100,07	100,07	100,76	596K	1.700
25/10/2021	-0,13%	-0,13	100,07	100,21	100,01	102,17	193K	485
22/10/2021	-0,31%	-0,31	100,20	100,46	100,05	100,65	117K	36
21/10/2021	0,22%	0,22	100,51	100,08	100,03	101,91	185K	71
20/10/2021	0,23%	0,23	100,29	100,08	100,07	101,00	15K	25
19/10/2021	0,00%	0,00	100,06	100,06	100,06	100,76	275K	837
18/10/2021	-0,91%	-0,92	100,06	100,02	100,01	100,84	160K	190
15/10/2021	0,48%	0,48	100,98	100,01	100,01	100,98	132K	1.043
14/10/2021	1,40%	1,39	100,50	98,00	98,00	100,50	3M	158
13/10/2021	0,62%	0,61	99,11	98,49	98,00	99,11	143K	67
11/10/2021	0,96%	0,94	98,50	97,56	97,54	98,50	291K	148
08/10/2021	1,54%	1,48	97,56	97,04	97,04	98,00	307K	83
07/10/2021	-0,95%	-0,92	96,08	95,22	95,20	97,00	17K	24
06/10/2021	0,73%	0,70	97,00	95,13	95,05	97,11	465K	70
05/10/2021	1,90%	1,80	96,30	94,55	94,55	96,90	201K	1.085
04/10/2021	0,37%	0,35	94,50	94,16	94,16	95,99	60K	56
01/10/2021	-0,37%	-0,35	94,15	94,06	94,06	98,97	110K	45
30/09/2021	0,53%	0,50	94,50	95,69	93,77	95,69	507K	111
29/09/2021	-0,02%	-0,02	94,00	94,05	94,00	94,29	176K	1.017
28/09/2021	0,02%	0,02	94,02	94,55	94,00	95,04	257K	584
27/09/2021	0,97%	0,90	94,00	93,62	93,06	94,60	999K	599
24/09/2021	0,11%	0,10	93,10	93,97	93,00	94,10	943K	1.037
23/09/2021	0,49%	0,45	93,00	93,98	92,28	93,98	253K	503
22/09/2021	-1,02%	-0,95	92,55	93,21	92,25	93,21	101K	47
21/09/2021	0,31%	0,29	93,50	93,21	93,20	93,50	104K	36
20/09/2021	-0,05%	-0,05	93,21	93,26	92,27	93,39	778K	108
17/09/2021	-0,26%	-0,24	93,26	93,50	93,26	94,00	11K	56
16/09/2021	0,32%	0,30	93,50	93,50	93,19	93,50	51K	21
15/09/2021	0,43%	0,40	93,20	92,80	92,80	93,85	655	6
14/09/2021	-0,08%	-0,07	92,80	92,81	92,80	93,85	140K	414
13/09/2021	0,84%	0,77	92,87	92,17	92,17	92,87	135K	54
10/09/2021	0,09%	0,08	92,10	92,04	92,04	93,49	104K	73
09/09/2021	0,00%	0,00	92,02	92,69	92,02	93,80	124K	23
08/09/2021	0,00%	0,00	92,02	92,22	92,02	93,61	158K	54
06/09/2021	0,01%	0,01	92,02	92,02	92,01	93,26	18K	38
03/09/2021	-0,55%	-0,51	92,01	92,97	92,00	93,01	82K	167
02/09/2021	0,57%	0,52	92,52	92,01	92,01	95,01	247K	26
01/09/2021	-2,58%	-2,44	92,00	94,00	92,00	95,13	201K	76
31/08/2021	1,01%	0,94	94,44	93,92	93,50	94,44	99K	82
30/08/2021	0,55%	0,51	93,50	93,01	91,00	93,92	198K	55
27/08/2021	1,91%	1,74	92,99	93,86	91,25	93,86	138K	24
26/08/2021	-0,21%	-0,19	91,25	91,44	91,25	93,93	67K	31
25/08/2021	1,60%	1,44	91,44	90,00	89,90	92,49	64K	49
24/08/2021	-4,26%	-4,00	90,00	93,03	89,85	93,99	123K	384
23/08/2021	-0,53%	-0,50	94,00	93,52	93,51	95,98	90K	602
20/08/2021	0,01%	0,01	94,50	94,00	93,98	94,50	504K	190
19/08/2021	0,52%	0,49	94,49	94,51	94,00	94,51	27K	74
18/08/2021	0,00%	0,00	94,00	94,01	93,98	94,21	369K	35
17/08/2021	0,53%	0,50	94,00	93,75	93,52	94,79	285K	199
16/08/2021	3,41%	3,08	93,50	90,36	89,85	95,79	51K	45
13/08/2021	-6,77%	-6,57	90,42	98,49	89,00	99,49	77K	373
12/08/2021	0,00%	0,00	96,99	96,50	96,00	96,99	15K	12
11/08/2021	0,39%	0,38	96,99	96,61	96,55	98,63	11K	26
10/08/2021	-2,89%	-2,88	96,61	96,49	96,49	99,87	33K	28
09/08/2021	3,64%	3,49	99,49	96,00	96,00	99,49	44K	290
06/08/2021	-0,14%	-0,13	96,00	96,31	95,60	100,95	20K	38
05/08/2021	-5,82%	-5,94	96,13	102,87	95,03	102,89	113K	124
04/08/2021	0,06%	0,06	102,07	102,50	101,96	103,50	56K	33
03/08/2021	-0,26%	-0,27	102,01	102,03	102,00	102,03	32K	25
02/08/2021	0,25%	0,26	102,28	102,05	100,83	104,00	53K	36
30/07/2021	0,02%	0,02	102,02	101,99	101,08	102,94	20K	68
29/07/2021	0,98%	0,99	102,00	101,01	101,01	102,09	36K	72
28/07/2021	-0,24%	-0,24	101,01	101,27	101,01	101,97	39K	112
27/07/2021	-1,70%	-1,75	101,25	103,00	101,25	104,09	8K	16
26/07/2021	0,78%	0,80	103,00	100,83	100,81	103,00	9K	17
23/07/2021	0,21%	0,21	102,20	101,98	100,78	102,21	146K	453
22/07/2021	1,04%	1,05	101,99	100,75	100,75	101,99	11K	21
21/07/2021	0,42%	0,42	100,94	100,52	100,52	100,94	7K	14
20/07/2021	0,27%	0,27	100,52	100,25	100,21	101,60	243K	145
19/07/2021	-1,72%	-1,75	100,25	102,92	100,25	104,24	48K	22
16/07/2021	1,89%	1,89	102,00	100,10	100,05	102,00	36K	21
15/07/2021	0,10%	0,10	100,11	100,49	100,05	101,26	191K	49
14/07/2021	1,02%	1,01	100,01	99,05	99,05	100,50	84K	36
13/07/2021	0,51%	0,50	99,00	98,02	98,01	99,99	246K	109
12/07/2021	3,68%	3,50	98,50	95,05	95,00	98,51	74K	23
08/07/2021	-	-	95,00	94,71	94,71	95,10	73K	24

Date,Open,High,Low,Close,Volume
20-Jan-22,93.80,93.80,92.98,93.00,95155
19-Jan-22,93.00,93.78,92.03,93.00,163431
18-Jan-22,93.04,93.54,92.04,93.00,139340
17-Jan-22,93.49,93.64,93.07,93.50,101001
14-Jan-22,93.01,93.82,93.00,93.50,88452
13-Jan-22,93.50,93.50,93.50,93.50,935
12-Jan-22,93.49,95.00,93.49,93.50,141636
11-Jan-22,93.51,93.97,92.51,93.50,126546
10-Jan-22,96.98,96.98,93.15,93.50,119533
07-Jan-22,93.10,93.32,93.00,93.11,117974
06-Jan-22,94.17,94.24,92.02,93.50,189675
05-Jan-22,95.05,95.05,93.03,94.17,115265
04-Jan-22,95.00,95.91,95.00,95.91,124311
03-Jan-22,90.38,96.45,90.38,95.00,225437
30-Dec-21,91.00,100.00,90.40,94.99,128524
29-Dec-21,91.99,91.99,90.20,91.70,57179
28-Dec-21,90.03,93.50,89.11,93.50,210603
27-Dec-21,89.72,90.39,89.10,90.00,97379
23-Dec-21,89.41,90.40,89.23,89.70,126935
22-Dec-21,93.50,93.87,89.40,90.00,92278
21-Dec-21,94.00,94.00,90.16,93.50,131894
20-Dec-21,94.01,94.69,93.99,94.00,98237
17-Dec-21,94.04,94.29,93.68,94.00,92765
16-Dec-21,94.03,95.39,94.00,94.02,78784
15-Dec-21,94.18,94.18,94.00,94.02,47566
14-Dec-21,96.75,96.75,94.01,94.01,910944
13-Dec-21,96.98,96.98,95.05,95.06,905075
10-Dec-21,95.03,97.91,95.00,96.99,33287
09-Dec-21,97.93,97.94,94.96,95.00,10276
08-Dec-21,94.33,98.08,94.33,95.58,3873
07-Dec-21,95.12,95.13,94.31,95.06,22840
06-Dec-21,97.29,97.29,95.55,96.29,25995
03-Dec-21,95.01,96.14,95.00,96.14,1813
02-Dec-21,95.00,95.00,92.00,95.00,20236
01-Dec-21,97.29,97.29,91.00,95.00,48433
30-Nov-21,96.60,98.07,91.49,98.07,519477
29-Nov-21,95.01,96.61,86.34,96.61,43183
26-Nov-21,95.01,96.60,95.00,96.60,40314
25-Nov-21,96.37,96.58,95.10,96.58,87555
24-Nov-21,96.59,96.59,96.59,96.59,386
23-Nov-21,94.99,97.00,94.45,97.00,14806
22-Nov-21,98.29,98.29,95.13,96.55,12980
19-Nov-21,97.55,98.50,97.51,97.92,247747
18-Nov-21,98.18,99.93,97.50,99.93,58123
17-Nov-21,98.20,98.21,98.20,98.20,25434
16-Nov-21,98.24,98.92,98.20,98.20,15327
12-Nov-21,98.89,98.89,98.20,98.20,11608
11-Nov-21,99.49,99.49,98.57,98.99,9582
10-Nov-21,99.52,99.52,98.00,99.50,178144
09-Nov-21,99.49,99.60,99.49,99.50,136317
08-Nov-21,99.94,99.94,99.49,99.50,426964
05-Nov-21,99.60,100.00,99.50,99.50,287913
04-Nov-21,99.56,100.86,99.55,99.60,201982
03-Nov-21,99.80,100.11,99.50,99.55,576623
01-Nov-21,100.73,100.96,99.80,99.80,189996
29-Oct-21,100.56,101.00,100.55,101.00,414445
28-Oct-21,100.41,107.00,100.41,101.51,414901
27-Oct-21,100.99,101.00,100.32,100.41,201733
26-Oct-21,100.07,100.76,100.07,100.20,596226
25-Oct-21,100.21,102.17,100.01,100.07,193245
22-Oct-21,100.46,100.65,100.05,100.20,117266
21-Oct-21,100.08,101.91,100.03,100.51,185149
20-Oct-21,100.08,101.00,100.07,100.29,14644
19-Oct-21,100.06,100.76,100.06,100.06,274579
18-Oct-21,100.02,100.84,100.01,100.06,159823
15-Oct-21,100.01,100.98,100.01,100.98,131652
14-Oct-21,98.00,100.50,98.00,100.50,3455167
13-Oct-21,98.49,99.11,98.00,99.11,143465
11-Oct-21,97.56,98.50,97.54,98.50,291388
08-Oct-21,97.04,98.00,97.04,97.56,307303
07-Oct-21,95.22,97.00,95.20,96.08,16912
06-Oct-21,95.13,97.11,95.05,97.00,465473
05-Oct-21,94.55,96.90,94.55,96.30,201140
04-Oct-21,94.16,95.99,94.16,94.50,60405
01-Oct-21,94.06,98.97,94.06,94.15,110230
30-Sep-21,95.69,95.69,93.77,94.50,506822
29-Sep-21,94.05,94.29,94.00,94.00,176173
28-Sep-21,94.55,95.04,94.00,94.02,257319
27-Sep-21,93.62,94.60,93.06,94.00,998979
24-Sep-21,93.97,94.10,93.00,93.10,942823
23-Sep-21,93.98,93.98,92.28,93.00,253147
22-Sep-21,93.21,93.21,92.25,92.55,100975
21-Sep-21,93.21,93.50,93.20,93.50,103973
20-Sep-21,93.26,93.39,92.27,93.21,778220
17-Sep-21,93.50,94.00,93.26,93.26,11246
16-Sep-21,93.50,93.50,93.19,93.50,51047
15-Sep-21,92.80,93.85,92.80,93.20,655
14-Sep-21,92.81,93.85,92.80,92.80,140059
13-Sep-21,92.17,92.87,92.17,92.87,134931
10-Sep-21,92.04,93.49,92.04,92.10,104088
09-Sep-21,92.69,93.80,92.02,92.02,123581
08-Sep-21,92.22,93.61,92.02,92.02,158445
06-Sep-21,92.02,93.26,92.01,92.02,17775
03-Sep-21,92.97,93.01,92.00,92.01,82243
02-Sep-21,92.01,95.01,92.01,92.52,246665
01-Sep-21,94.00,95.13,92.00,92.00,200909
31-Aug-21,93.92,94.44,93.50,94.44,99219
30-Aug-21,93.01,93.92,91.00,93.50,197862
27-Aug-21,93.86,93.86,91.25,92.99,138042
26-Aug-21,91.44,93.93,91.25,91.25,66799
25-Aug-21,90.00,92.49,89.90,91.44,63902
24-Aug-21,93.03,93.99,89.85,90.00,122902
23-Aug-21,93.52,95.98,93.51,94.00,90132
20-Aug-21,94.00,94.50,93.98,94.50,503672
19-Aug-21,94.51,94.51,94.00,94.49,27040
18-Aug-21,94.01,94.21,93.98,94.00,368985
17-Aug-21,93.75,94.79,93.52,94.00,284609
16-Aug-21,90.36,95.79,89.85,93.50,51126
13-Aug-21,98.49,99.49,89.00,90.42,77084
12-Aug-21,96.50,96.99,96.00,96.99,14893
11-Aug-21,96.61,98.63,96.55,96.99,11219
10-Aug-21,96.49,99.87,96.49,96.61,33095
09-Aug-21,96.00,99.49,96.00,99.49,44300
06-Aug-21,96.31,100.95,95.60,96.00,19791
05-Aug-21,102.87,102.89,95.03,96.13,113288
04-Aug-21,102.50,103.50,101.96,102.07,56133
03-Aug-21,102.03,102.03,102.00,102.01,32443
02-Aug-21,102.05,104.00,100.83,102.28,52566
30-Jul-21,101.99,102.94,101.08,102.02,20179
29-Jul-21,101.01,102.09,101.01,102.00,35696
28-Jul-21,101.27,101.97,101.01,101.01,39114
27-Jul-21,103.00,104.09,101.25,101.25,8406
26-Jul-21,100.83,103.00,100.81,103.00,8962
23-Jul-21,101.98,102.21,100.78,102.20,145903
22-Jul-21,100.75,101.99,100.75,101.99,10802
21-Jul-21,100.52,100.94,100.52,100.94,6838
20-Jul-21,100.25,101.60,100.21,100.52,243328
19-Jul-21,102.92,104.24,100.25,100.25,48474
16-Jul-21,100.10,102.00,100.05,102.00,36121
15-Jul-21,100.49,101.26,100.05,100.11,190805
14-Jul-21,99.05,100.50,99.05,100.01,84410
13-Jul-21,98.02,99.99,98.01,99.00,246179
12-Jul-21,95.05,98.51,95.00,98.50,73821
08-Jul-21,94.71,95.10,94.71,95.00,73231

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: VLOL11

cotações, gráficos e mais...