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
23/10/2020	-0,93%	-1,00	106,00	106,99	105,13	107,00	20K	17
22/10/2020	1,82%	1,91	107,00	105,30	105,30	107,00	78K	40
21/10/2020	0,07%	0,07	105,09	105,15	105,02	106,99	446K	717
20/10/2020	-1,37%	-1,46	105,02	106,48	105,02	106,99	48K	42
19/10/2020	0,31%	0,33	106,48	106,04	106,01	106,48	93K	50
16/10/2020	0,13%	0,14	106,15	106,34	106,01	106,34	30K	19
15/10/2020	0,00%	0,00	106,01	106,30	106,01	106,48	106K	39
14/10/2020	0,82%	0,86	106,01	106,00	105,25	106,45	101K	125
13/10/2020	-0,24%	-0,25	105,15	105,05	105,02	106,43	127K	403
09/10/2020	-0,57%	-0,60	105,40	105,11	105,00	107,81	272K	540
08/10/2020	0,86%	0,90	106,00	105,10	104,50	106,00	133K	506

07/10/2020	0,29%	0,30	105,10	104,80	104,80	105,10	50K	282
06/10/2020	0,72%	0,75	104,80	104,06	104,06	104,99	237K	1.114
05/10/2020	0,00%	0,00	104,05	104,11	104,05	104,75	180K	378
02/10/2020	-0,43%	-0,45	104,05	104,21	104,05	104,44	135K	279
01/10/2020	-0,47%	-0,49	104,50	104,52	104,01	104,89	48K	87
30/09/2020	0,00%	0,00	104,99	104,96	104,23	105,00	295K	833
29/09/2020	-0,18%	-0,19	104,99	105,17	103,76	105,17	95K	177
28/09/2020	0,30%	0,31	105,18	104,98	103,71	105,18	229K	223
25/09/2020	-1,07%	-1,13	104,87	103,53	103,53	105,00	156K	335
24/09/2020	0,88%	0,92	106,00	104,50	104,50	106,00	136K	198
23/09/2020	0,08%	0,08	105,08	104,80	102,00	105,08	725K	1.784
22/09/2020	-0,46%	-0,49	105,00	103,51	102,00	105,25	60K	304
21/09/2020	0,00%	0,00	105,49	105,10	104,51	105,49	164K	309
18/09/2020	-0,01%	-0,01	105,49	105,50	105,40	105,50	126K	230
17/09/2020	0,00%	0,00	105,50	104,54	104,54	105,75	26K	17
16/09/2020	0,57%	0,60	105,50	105,00	104,54	105,50	107K	150
15/09/2020	0,87%	0,90	104,90	104,10	104,00	105,00	64K	109
14/09/2020	0,48%	0,50	104,00	103,50	103,50	104,99	267K	85
11/09/2020	0,00%	0,00	103,50	103,26	103,25	104,19	94K	84
10/09/2020	0,00%	0,00	103,50	103,20	103,20	104,38	22K	29
09/09/2020	0,00%	0,00	103,50	103,39	103,06	104,30	434K	403
08/09/2020	0,36%	0,37	103,50	103,05	103,05	103,70	261K	602
04/09/2020	0,49%	0,50	103,13	102,72	102,70	103,37	18K	37
03/09/2020	-0,60%	-0,62	102,63	103,25	102,53	103,50	404K	94
02/09/2020	1,05%	1,07	103,25	103,16	102,12	103,31	445K	145
01/09/2020	-0,80%	-0,82	102,18	103,00	101,00	103,25	482K	260
31/08/2020	0,49%	0,50	103,00	101,82	101,80	103,48	243K	104
28/08/2020	0,06%	0,06	102,50	102,75	102,02	102,75	40K	44
27/08/2020	-0,01%	-0,01	102,44	102,00	102,00	102,48	84K	45
26/08/2020	0,04%	0,04	102,45	102,39	102,00	102,45	95K	48
25/08/2020	0,40%	0,41	102,41	101,82	101,82	102,73	73K	280
24/08/2020	-0,56%	-0,57	102,00	102,57	100,00	103,63	75K	69
21/08/2020	-0,44%	-0,45	102,57	103,66	102,04	103,66	35K	44
20/08/2020	0,00%	0,00	103,02	103,93	103,02	103,93	40K	42
19/08/2020	-1,89%	-1,98	103,02	105,09	103,02	105,72	150K	146
18/08/2020	-1,85%	-1,98	105,00	107,00	104,98	107,00	62K	59
17/08/2020	1,74%	1,83	106,98	106,92	104,51	107,48	625K	850
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	-	-	102,10	101,01	101,00	103,15	48K	48

Date,Open,High,Low,Close,Volume
23-Oct-20,106.99,107.00,105.13,106.00,19627
22-Oct-20,105.30,107.00,105.30,107.00,78406
21-Oct-20,105.15,106.99,105.02,105.09,445844
20-Oct-20,106.48,106.99,105.02,105.02,48058
19-Oct-20,106.04,106.48,106.01,106.48,92630
16-Oct-20,106.34,106.34,106.01,106.15,30024
15-Oct-20,106.30,106.48,106.01,106.01,105914
14-Oct-20,106.00,106.45,105.25,106.01,100570
13-Oct-20,105.05,106.43,105.02,105.15,126808
09-Oct-20,105.11,107.81,105.00,105.40,272271
08-Oct-20,105.10,106.00,104.50,106.00,133209
07-Oct-20,104.80,105.10,104.80,105.10,49659
06-Oct-20,104.06,104.99,104.06,104.80,237011
05-Oct-20,104.11,104.75,104.05,104.05,179514
02-Oct-20,104.21,104.44,104.05,104.05,134949
01-Oct-20,104.52,104.89,104.01,104.50,48416
30-Sep-20,104.96,105.00,104.23,104.99,295073
29-Sep-20,105.17,105.17,103.76,104.99,95443
28-Sep-20,104.98,105.18,103.71,105.18,228583
25-Sep-20,103.53,105.00,103.53,104.87,155998
24-Sep-20,104.50,106.00,104.50,106.00,136082
23-Sep-20,104.80,105.08,102.00,105.08,724954
22-Sep-20,103.51,105.25,102.00,105.00,60441
21-Sep-20,105.10,105.49,104.51,105.49,164224
18-Sep-20,105.50,105.50,105.40,105.49,126027
17-Sep-20,104.54,105.75,104.54,105.50,25891
16-Sep-20,105.00,105.50,104.54,105.50,107406
15-Sep-20,104.10,105.00,104.00,104.90,64404
14-Sep-20,103.50,104.99,103.50,104.00,266915
11-Sep-20,103.26,104.19,103.25,103.50,93614
10-Sep-20,103.20,104.38,103.20,103.50,22284
09-Sep-20,103.39,104.30,103.06,103.50,434474
08-Sep-20,103.05,103.70,103.05,103.50,261255
04-Sep-20,102.72,103.37,102.70,103.13,17606
03-Sep-20,103.25,103.50,102.53,102.63,404172
02-Sep-20,103.16,103.31,102.12,103.25,445386
01-Sep-20,103.00,103.25,101.00,102.18,482030
31-Aug-20,101.82,103.48,101.80,103.00,243028
28-Aug-20,102.75,102.75,102.02,102.50,39562
27-Aug-20,102.00,102.48,102.00,102.44,83601
26-Aug-20,102.39,102.45,102.00,102.45,95089
25-Aug-20,101.82,102.73,101.82,102.41,73065
24-Aug-20,102.57,103.63,100.00,102.00,75284
21-Aug-20,103.66,103.66,102.04,102.57,35427
20-Aug-20,103.93,103.93,103.02,103.02,39944
19-Aug-20,105.09,105.72,103.02,103.02,150134
18-Aug-20,107.00,107.00,104.98,105.00,61631
17-Aug-20,106.92,107.48,104.51,106.98,624678
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

*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...