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
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	-1,69%	-2,00	116,00	118,00	113,08	118,00	475K	155
31/01/2020	2,16%	2,50	118,00	115,51	115,47	119,94	115K	540
30/01/2020	-2,37%	-2,80	115,50	116,50	114,50	117,19	488K	648
29/01/2020	0,25%	0,30	118,30	117,21	117,00	118,30	252K	1.154
28/01/2020	0,12%	0,14	118,00	117,00	117,00	120,45	372K	1.056
27/01/2020	0,31%	0,36	117,86	117,05	117,00	121,99	295K	1.040
24/01/2020	-3,69%	-4,50	117,50	120,98	117,50	122,20	382K	954
23/01/2020	3,79%	4,45	122,00	118,00	117,50	122,00	763K	559
22/01/2020	-1,47%	-1,75	117,55	119,30	117,55	120,00	612K	431
21/01/2020	-0,42%	-0,50	119,30	119,79	117,60	119,79	254K	376
20/01/2020	-1,36%	-1,65	119,80	121,45	117,51	122,18	223K	353
17/01/2020	-0,61%	-0,75	121,45	122,19	120,00	122,20	216K	395
16/01/2020	-0,12%	-0,15	122,20	122,35	120,22	122,35	334K	573
15/01/2020	-0,54%	-0,67	122,35	122,93	120,00	122,93	282K	385
14/01/2020	4,17%	4,92	123,02	118,10	117,56	124,79	604K	440
13/01/2020	-0,08%	-0,10	118,10	118,00	117,00	118,10	685K	176
10/01/2020	2,34%	2,70	118,20	116,00	115,10	118,50	2M	329
09/01/2020	0,10%	0,12	115,50	115,50	115,03	117,49	238K	122
08/01/2020	-0,53%	-0,62	115,38	115,89	114,04	117,50	2M	438
07/01/2020	0,08%	0,09	116,00	115,90	115,09	116,00	377K	107
06/01/2020	-0,75%	-0,88	115,91	116,49	113,00	116,70	1M	301
03/01/2020	-0,18%	-0,21	116,79	116,99	115,03	117,40	320K	178
02/01/2020	0,86%	1,00	117,00	115,57	112,00	117,00	302K	247
30/12/2019	-1,62%	-1,91	116,00	117,80	114,02	117,91	219K	194
27/12/2019	-0,04%	-0,05	117,91	117,96	116,00	117,96	188K	130
26/12/2019	3,02%	3,46	117,96	114,45	112,23	117,96	446K	444
23/12/2019	3,15%	3,50	114,50	111,00	111,00	114,50	429K	149
20/12/2019	0,09%	0,10	111,00	111,00	109,78	112,31	245K	219
19/12/2019	1,98%	2,15	110,90	108,01	108,01	111,00	229K	150
18/12/2019	-0,46%	-0,50	108,75	109,25	108,00	110,00	558K	274
17/12/2019	-0,32%	-0,35	109,25	109,93	108,95	109,93	212K	159
16/12/2019	2,14%	2,30	109,60	107,30	107,29	109,80	178K	134
13/12/2019	1,12%	1,19	107,30	106,11	106,11	108,49	140K	106
12/12/2019	0,10%	0,11	106,11	107,81	106,07	109,79	586K	673
11/12/2019	-0,93%	-0,99	106,00	107,00	106,00	107,71	658K	639
10/12/2019	0,37%	0,39	106,99	108,60	106,90	108,60	514K	258
09/12/2019	-0,84%	-0,90	106,60	108,00	106,50	110,00	660K	558
06/12/2019	0,46%	0,49	107,50	106,97	106,97	109,50	445K	336
05/12/2019	0,01%	0,01	107,01	108,10	106,56	108,10	633K	305
04/12/2019	-0,93%	-1,00	107,00	108,00	106,02	108,50	785K	1.052
03/12/2019	-0,46%	-0,50	108,00	108,66	105,00	108,68	500K	354
02/12/2019	-3,98%	-4,50	108,50	111,05	108,00	111,05	554K	340
29/11/2019	-0,01%	-0,01	113,00	113,00	113,00	117,00	490K	508
28/11/2019	-0,87%	-0,99	113,01	115,50	112,58	115,50	555K	212
27/11/2019	0,00%	0,00	114,00	114,50	112,58	115,70	93K	90
26/11/2019	-1,05%	-1,21	114,00	115,23	111,90	116,96	224K	202
25/11/2019	0,24%	0,28	115,21	114,90	114,90	117,58	109K	116
22/11/2019	2,71%	3,03	114,93	111,90	111,90	114,93	126K	81
21/11/2019	0,36%	0,40	111,90	112,89	110,00	112,90	305K	134
19/11/2019	3,10%	3,35	111,50	108,50	108,15	112,51	362K	149
18/11/2019	0,01%	0,01	108,15	108,20	108,00	108,40	434K	147
14/11/2019	-	-	108,14	108,16	107,00	108,39	329K	162

Date,Open,High,Low,Close,Volume
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
31-Jan-20,115.51,119.94,115.47,118.00,114881
30-Jan-20,116.50,117.19,114.50,115.50,488119
29-Jan-20,117.21,118.30,117.00,118.30,252468
28-Jan-20,117.00,120.45,117.00,118.00,371624
27-Jan-20,117.05,121.99,117.00,117.86,295198
24-Jan-20,120.98,122.20,117.50,117.50,382424
23-Jan-20,118.00,122.00,117.50,122.00,763253
22-Jan-20,119.30,120.00,117.55,117.55,612109
21-Jan-20,119.79,119.79,117.60,119.30,254043
20-Jan-20,121.45,122.18,117.51,119.80,223312
17-Jan-20,122.19,122.20,120.00,121.45,215646
16-Jan-20,122.35,122.35,120.22,122.20,333706
15-Jan-20,122.93,122.93,120.00,122.35,282473
14-Jan-20,118.10,124.79,117.56,123.02,603846
13-Jan-20,118.00,118.10,117.00,118.10,685398
10-Jan-20,116.00,118.50,115.10,118.20,1571071
09-Jan-20,115.50,117.49,115.03,115.50,237874
08-Jan-20,115.89,117.50,114.04,115.38,2260006
07-Jan-20,115.90,116.00,115.09,116.00,377179
06-Jan-20,116.49,116.70,113.00,115.91,1165686
03-Jan-20,116.99,117.40,115.03,116.79,320393
02-Jan-20,115.57,117.00,112.00,117.00,301663
30-Dec-19,117.80,117.91,114.02,116.00,219101
27-Dec-19,117.96,117.96,116.00,117.91,188411
26-Dec-19,114.45,117.96,112.23,117.96,445519
23-Dec-19,111.00,114.50,111.00,114.50,428969
20-Dec-19,111.00,112.31,109.78,111.00,244899
19-Dec-19,108.01,111.00,108.01,110.90,228768
18-Dec-19,109.25,110.00,108.00,108.75,558293
17-Dec-19,109.93,109.93,108.95,109.25,211651
16-Dec-19,107.30,109.80,107.29,109.60,178384
13-Dec-19,106.11,108.49,106.11,107.30,139907
12-Dec-19,107.81,109.79,106.07,106.11,585573
11-Dec-19,107.00,107.71,106.00,106.00,658048
10-Dec-19,108.60,108.60,106.90,106.99,514004
09-Dec-19,108.00,110.00,106.50,106.60,659553
06-Dec-19,106.97,109.50,106.97,107.50,444731
05-Dec-19,108.10,108.10,106.56,107.01,633463
04-Dec-19,108.00,108.50,106.02,107.00,785200
03-Dec-19,108.66,108.68,105.00,108.00,500123
02-Dec-19,111.05,111.05,108.00,108.50,554429
29-Nov-19,113.00,117.00,113.00,113.00,489649
28-Nov-19,115.50,115.50,112.58,113.01,554616
27-Nov-19,114.50,115.70,112.58,114.00,93399
26-Nov-19,115.23,116.96,111.90,114.00,224455
25-Nov-19,114.90,117.58,114.90,115.21,109088
22-Nov-19,111.90,114.93,111.90,114.93,125847
21-Nov-19,112.89,112.90,110.00,111.90,304545
19-Nov-19,108.50,112.51,108.15,111.50,362429
18-Nov-19,108.20,108.40,108.00,108.15,434284
14-Nov-19,108.16,108.39,107.00,108.14,329118

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: VLOL11