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
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
24/05/2019	-0,20%	-0,20	97,80	96,56	96,56	97,99	209K	118
23/05/2019	-1,00%	-0,99	98,00	97,01	97,01	98,60	202K	129
22/05/2019	1,01%	0,99	98,99	98,06	98,00	99,94	54K	61
21/05/2019	0,82%	0,80	98,00	96,80	96,59	99,96	223K	116
20/05/2019	-0,06%	-0,06	97,20	97,01	96,51	97,75	180K	83
17/05/2019	-0,47%	-0,46	97,26	97,48	97,00	97,85	139K	126
16/05/2019	-1,24%	-1,23	97,72	98,01	97,50	98,94	330K	102
15/05/2019	0,98%	0,96	98,95	98,00	97,00	100,00	206K	135
14/05/2019	-0,98%	-0,97	97,99	96,99	95,01	98,87	129K	232
13/05/2019	2,17%	2,10	98,96	96,50	94,41	99,00	392K	153
10/05/2019	-1,16%	-1,14	96,86	97,49	96,05	98,00	146K	141
09/05/2019	-0,89%	-0,88	98,00	98,55	95,02	98,55	515K	417
08/05/2019	-0,23%	-0,23	98,88	99,50	97,73	100,98	324K	212
07/05/2019	-0,44%	-0,44	99,11	99,50	98,36	100,00	270K	217
06/05/2019	-1,63%	-1,65	99,55	101,21	99,50	101,73	297K	210
03/05/2019	-0,38%	-0,39	101,20	101,99	99,50	102,00	198K	174
02/05/2019	1,20%	1,20	101,59	100,39	99,00	103,50	577K	168
30/04/2019	0,41%	0,41	100,39	100,48	100,00	100,50	441K	270
29/04/2019	0,48%	0,48	99,98	100,00	99,50	100,50	166K	153
26/04/2019	-0,47%	-0,47	99,50	100,01	99,01	100,78	256K	146
25/04/2019	0,05%	0,05	99,97	100,11	99,92	100,99	303K	175
24/04/2019	-0,08%	-0,08	99,92	100,39	99,90	100,49	190K	163
23/04/2019	-0,54%	-0,54	100,00	100,53	99,90	100,53	123K	125
22/04/2019	0,54%	0,54	100,54	100,90	99,91	100,90	674K	498
18/04/2019	-0,23%	-0,23	100,00	100,20	99,89	101,00	400K	252
17/04/2019	-0,76%	-0,77	100,23	101,21	99,71	101,21	411K	282
16/04/2019	1,00%	1,00	101,00	100,40	100,00	101,16	345K	230
15/04/2019	0,05%	0,05	100,00	100,25	99,81	101,20	744K	440
12/04/2019	0,65%	0,65	99,95	99,95	99,50	100,00	760K	375
11/04/2019	-0,19%	-0,19	99,30	99,53	99,00	99,99	993K	609
10/04/2019	-0,50%	-0,50	99,49	99,98	98,00	99,99	430K	353
09/04/2019	0,86%	0,85	99,99	99,99	98,99	100,00	735K	588
08/04/2019	2,23%	2,16	99,14	96,97	96,63	102,00	753K	484
05/04/2019	0,19%	0,18	96,98	96,98	96,48	96,98	274K	138
04/04/2019	-0,19%	-0,18	96,80	96,97	96,11	96,97	476K	206
03/04/2019	0,00%	0,00	96,98	96,97	96,38	96,98	431K	334
02/04/2019	0,92%	0,88	96,98	96,10	95,98	97,39	444K	257
01/04/2019	2,34%	2,20	96,10	93,49	93,49	97,80	562K	255
29/03/2019	2,07%	1,90	93,90	93,94	89,50	93,94	890K	263
28/03/2019	-0,33%	-0,30	92,00	91,90	90,50	92,94	290K	85
27/03/2019	-0,16%	-0,15	92,30	91,90	91,90	92,60	273K	81
26/03/2019	-0,16%	-0,15	92,45	92,59	92,02	92,99	42K	35
25/03/2019	-1,44%	-1,35	92,60	93,94	91,99	93,94	150K	45
22/03/2019	-0,04%	-0,04	93,95	94,00	93,50	94,00	20K	26
21/03/2019	1,06%	0,99	93,99	93,10	92,80	94,20	169K	45
20/03/2019	-1,28%	-1,21	93,00	94,23	93,00	95,50	241K	70
19/03/2019	-0,82%	-0,78	94,21	95,03	94,21	95,90	67K	87
18/03/2019	0,52%	0,49	94,99	94,61	94,00	95,99	146K	54
15/03/2019	0,00%	0,00	94,50	94,50	94,05	95,00	219K	36
14/03/2019	0,53%	0,50	94,50	93,99	93,98	94,59	267K	32
13/03/2019	-0,58%	-0,55	94,00	94,92	93,58	94,92	187K	56
12/03/2019	-0,16%	-0,15	94,55	94,60	93,46	94,95	266K	91
11/03/2019	-0,12%	-0,11	94,70	95,00	94,70	95,00	20K	36
08/03/2019	-0,71%	-0,68	94,81	95,48	92,51	95,48	10K	14
07/03/2019	0,53%	0,50	95,49	94,98	92,03	95,99	111K	90
06/03/2019	1,56%	1,46	94,99	93,54	93,53	96,31	34K	40
01/03/2019	-0,38%	-0,36	93,53	94,49	93,50	94,69	88K	71
28/02/2019	0,36%	0,34	93,89	93,54	93,54	93,99	54K	57
27/02/2019	0,06%	0,06	93,55	93,99	93,00	93,99	93K	70
26/02/2019	-0,31%	-0,29	93,49	93,27	93,00	93,78	196K	127
25/02/2019	-1,48%	-1,41	93,78	95,18	93,74	95,18	66K	57
22/02/2019	-0,52%	-0,50	95,19	95,55	93,50	96,70	592K	108
21/02/2019	-0,22%	-0,21	95,69	96,69	95,51	96,70	213K	49
20/02/2019	0,18%	0,17	95,90	95,90	95,70	96,10	418K	268
19/02/2019	-0,18%	-0,17	95,73	95,91	95,70	96,04	66K	58
18/02/2019	0,84%	0,80	95,90	96,11	95,65	96,26	305K	128
15/02/2019	-1,95%	-1,89	95,10	96,51	95,02	96,93	79K	39
14/02/2019	-0,05%	-0,05	96,99	97,03	96,41	97,03	14K	19
13/02/2019	-0,51%	-0,50	97,04	96,53	96,50	97,19	226K	169
12/02/2019	0,99%	0,96	97,54	96,60	96,41	98,45	29K	46
11/02/2019	-2,64%	-2,62	96,58	99,17	96,35	99,17	168K	54
08/02/2019	3,28%	3,15	99,20	95,51	95,51	99,98	150K	59
07/02/2019	0,16%	0,15	96,05	95,90	94,90	96,50	23K	28
06/02/2019	0,96%	0,91	95,90	93,32	93,32	96,10	303K	50
05/02/2019	1,81%	1,69	94,99	93,30	93,30	94,99	418K	57
04/02/2019	0,38%	0,35	93,30	92,90	92,51	94,24	340K	84
01/02/2019	-4,14%	-4,01	92,95	96,00	92,95	96,00	152K	83
31/01/2019	2,07%	1,97	96,96	94,99	93,51	96,96	224K	104
30/01/2019	-1,29%	-1,24	94,99	96,23	94,99	96,99	103K	66
29/01/2019	-1,30%	-1,27	96,23	97,99	95,00	97,99	264K	57

Date,Open,High,Low,Close,Volume
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-19,96.56,97.99,96.56,97.80,208766
23-May-19,97.01,98.60,97.01,98.00,202263
22-May-19,98.06,99.94,98.00,98.99,54143
21-May-19,96.80,99.96,96.59,98.00,222580
20-May-19,97.01,97.75,96.51,97.20,179592
17-May-19,97.48,97.85,97.00,97.26,139369
16-May-19,98.01,98.94,97.50,97.72,329945
15-May-19,98.00,100.00,97.00,98.95,206321
14-May-19,96.99,98.87,95.01,97.99,128730
13-May-19,96.50,99.00,94.41,98.96,392053
10-May-19,97.49,98.00,96.05,96.86,145817
09-May-19,98.55,98.55,95.02,98.00,515210
08-May-19,99.50,100.98,97.73,98.88,324191
07-May-19,99.50,100.00,98.36,99.11,270105
06-May-19,101.21,101.73,99.50,99.55,296901
03-May-19,101.99,102.00,99.50,101.20,197951
02-May-19,100.39,103.50,99.00,101.59,576705
30-Apr-19,100.48,100.50,100.00,100.39,440997
29-Apr-19,100.00,100.50,99.50,99.98,165805
26-Apr-19,100.01,100.78,99.01,99.50,256271
25-Apr-19,100.11,100.99,99.92,99.97,303109
24-Apr-19,100.39,100.49,99.90,99.92,190186
23-Apr-19,100.53,100.53,99.90,100.00,122652
22-Apr-19,100.90,100.90,99.91,100.54,673557
18-Apr-19,100.20,101.00,99.89,100.00,399746
17-Apr-19,101.21,101.21,99.71,100.23,411323
16-Apr-19,100.40,101.16,100.00,101.00,345204
15-Apr-19,100.25,101.20,99.81,100.00,743752
12-Apr-19,99.95,100.00,99.50,99.95,759613
11-Apr-19,99.53,99.99,99.00,99.30,992674
10-Apr-19,99.98,99.99,98.00,99.49,430136
09-Apr-19,99.99,100.00,98.99,99.99,735014
08-Apr-19,96.97,102.00,96.63,99.14,752555
05-Apr-19,96.98,96.98,96.48,96.98,273748
04-Apr-19,96.97,96.97,96.11,96.80,476000
03-Apr-19,96.97,96.98,96.38,96.98,431436
02-Apr-19,96.10,97.39,95.98,96.98,443749
01-Apr-19,93.49,97.80,93.49,96.10,561869
29-Mar-19,93.94,93.94,89.50,93.90,890409
28-Mar-19,91.90,92.94,90.50,92.00,289919
27-Mar-19,91.90,92.60,91.90,92.30,273087
26-Mar-19,92.59,92.99,92.02,92.45,42005
25-Mar-19,93.94,93.94,91.99,92.60,149648
22-Mar-19,94.00,94.00,93.50,93.95,19612
21-Mar-19,93.10,94.20,92.80,93.99,169279
20-Mar-19,94.23,95.50,93.00,93.00,241300
19-Mar-19,95.03,95.90,94.21,94.21,67097
18-Mar-19,94.61,95.99,94.00,94.99,145882
15-Mar-19,94.50,95.00,94.05,94.50,219128
14-Mar-19,93.99,94.59,93.98,94.50,267256
13-Mar-19,94.92,94.92,93.58,94.00,187486
12-Mar-19,94.60,94.95,93.46,94.55,266218
11-Mar-19,95.00,95.00,94.70,94.70,20185
08-Mar-19,95.48,95.48,92.51,94.81,10245
07-Mar-19,94.98,95.99,92.03,95.49,110556
06-Mar-19,93.54,96.31,93.53,94.99,33719
01-Mar-19,94.49,94.69,93.50,93.53,88439
28-Feb-19,93.54,93.99,93.54,93.89,54013
27-Feb-19,93.99,93.99,93.00,93.55,93030
26-Feb-19,93.27,93.78,93.00,93.49,195994
25-Feb-19,95.18,95.18,93.74,93.78,65871
22-Feb-19,95.55,96.70,93.50,95.19,591668
21-Feb-19,96.69,96.70,95.51,95.69,213461
20-Feb-19,95.90,96.10,95.70,95.90,417583
19-Feb-19,95.91,96.04,95.70,95.73,66396
18-Feb-19,96.11,96.26,95.65,95.90,305082
15-Feb-19,96.51,96.93,95.02,95.10,79296
14-Feb-19,97.03,97.03,96.41,96.99,13542
13-Feb-19,96.53,97.19,96.50,97.04,225771
12-Feb-19,96.60,98.45,96.41,97.54,29383
11-Feb-19,99.17,99.17,96.35,96.58,167615
08-Feb-19,95.51,99.98,95.51,99.20,149639
07-Feb-19,95.90,96.50,94.90,96.05,22871
06-Feb-19,93.32,96.10,93.32,95.90,302616
05-Feb-19,93.30,94.99,93.30,94.99,417963
04-Feb-19,92.90,94.24,92.51,93.30,339614
01-Feb-19,96.00,96.00,92.95,92.95,151581
31-Jan-19,94.99,96.96,93.51,96.96,224119
30-Jan-19,96.23,96.99,94.99,94.99,103227
29-Jan-19,97.99,97.99,95.00,96.23,263854
28-Jan-19,96.50,98.88,96.05,97.50,263854
24-Jan-19,94.54,96.01,93.54,96.01,263854
23-Jan-19,94.48,94.80,93.50,93.53,263854
22-Jan-19,94.89,94.90,94.10,94.48,263854
21-Jan-19,94.69,95.00,93.47,94.89,263854
18-Jan-19,93.50,94.99,93.48,94.70,263854
17-Jan-19,93.50,93.60,93.00,93.50,263854
16-Jan-19,95.08,95.08,93.02,93.50,263854
15-Jan-19,94.72,95.09,94.50,95.09,263854
14-Jan-19,95.09,95.10,94.71,95.10,263854
11-Jan-19,95.11,95.11,93.51,95.10,263854
10-Jan-19,95.80,96.00,95.00,95.11,263854
09-Jan-19,95.02,96.00,95.02,95.83,263854
08-Jan-19,95.29,96.00,95.01,95.01,263854
07-Jan-19,95.50,96.00,95.01,96.00,263854
04-Jan-19,95.30,96.00,94.00,95.50,263854
03-Jan-19,93.98,95.97,91.00,95.30,263854
02-Jan-19,89.01,92.05,89.01,92.00,263854
28-Dec-18,89.00,89.00,88.98,89.00,263854
27-Dec-18,88.90,89.00,88.70,89.00,263854
26-Dec-18,88.99,89.00,88.21,88.90,263854
21-Dec-18,87.99,89.00,87.81,89.00,263854
20-Dec-18,88.00,88.00,87.75,88.00,263854
19-Dec-18,88.00,88.00,87.49,87.99,263854
18-Dec-18,88.00,88.00,87.16,88.00,263854
17-Dec-18,87.97,88.00,86.56,88.00,263854
14-Dec-18,88.12,88.12,87.00,88.00,263854
13-Dec-18,87.11,88.15,86.11,88.15,263854
12-Dec-18,87.10,87.10,86.85,86.98,263854
11-Dec-18,87.11,87.11,86.83,87.10,263854
10-Dec-18,87.10,87.11,86.02,87.11,263854
07-Dec-18,87.10,87.15,86.91,87.00,263854
06-Dec-18,87.39,87.39,86.97,87.00,263854

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: VLOL11