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
15/01/2021	-0,65%	-0,67	102,31	101,82	101,57	102,79	33K	41
14/01/2021	0,89%	0,91	102,98	102,12	101,99	103,09	22K	22
13/01/2021	0,12%	0,12	102,07	102,00	101,55	105,00	88K	50
12/01/2021	-0,44%	-0,45	101,95	102,00	101,31	102,40	82K	34
11/01/2021	0,00%	0,00	102,40	102,40	101,21	102,40	37K	29
08/01/2021	0,39%	0,40	102,40	102,00	101,14	102,99	132K	40
07/01/2021	-0,44%	-0,45	102,00	102,60	102,00	103,98	91K	43
06/01/2021	-0,04%	-0,04	102,45	102,49	102,42	105,00	170K	37
05/01/2021	-0,13%	-0,13	102,49	102,53	102,49	105,49	25K	34
04/01/2021	-4,98%	-5,38	102,62	109,00	102,00	109,00	59K	73
30/12/2020	4,25%	4,40	108,00	104,80	102,81	108,00	101K	46

29/12/2020	-0,19%	-0,20	103,60	101,52	101,52	104,99	21K	34
28/12/2020	1,57%	1,60	103,80	105,00	103,00	105,00	37K	40
23/12/2020	-0,20%	-0,20	102,20	102,39	101,46	102,39	380K	840
22/12/2020	0,29%	0,30	102,40	102,00	101,42	102,79	95K	295
21/12/2020	-1,12%	-1,16	102,10	101,45	101,45	103,22	23K	39
18/12/2020	1,23%	1,25	103,26	101,14	101,02	104,98	120K	450
17/12/2020	-0,01%	-0,01	102,01	102,00	101,01	102,02	108K	303
16/12/2020	0,00%	0,00	102,02	102,02	101,24	102,02	103K	335
15/12/2020	-0,95%	-0,98	102,02	102,95	100,24	102,95	431K	2.515
14/12/2020	0,98%	1,00	103,00	102,00	101,01	103,00	68K	134
11/12/2020	-0,24%	-0,25	102,00	102,25	101,05	102,90	99K	192
10/12/2020	0,25%	0,25	102,25	102,07	102,07	103,43	17K	19
09/12/2020	0,00%	0,00	102,00	102,28	101,40	104,74	762K	170
08/12/2020	0,12%	0,12	102,00	100,51	100,51	102,28	121K	240
07/12/2020	-0,31%	-0,32	101,88	102,00	100,21	102,30	41K	157
04/12/2020	1,39%	1,40	102,20	100,80	100,02	104,84	475K	1.105
03/12/2020	1,08%	1,08	100,80	99,72	99,71	101,79	60K	241
02/12/2020	-0,94%	-0,95	99,72	100,89	99,66	100,90	93K	250
01/12/2020	-1,22%	-1,24	100,67	99,03	99,03	101,47	55K	163
30/11/2020	-0,09%	-0,09	101,91	101,70	101,20	102,50	67K	137
27/11/2020	0,00%	0,00	102,00	102,80	101,70	102,80	97K	214
26/11/2020	-1,82%	-1,89	102,00	103,87	102,00	103,87	33K	77
25/11/2020	2,08%	2,12	103,89	101,77	101,51	103,99	65K	131
24/11/2020	-0,08%	-0,08	101,77	101,25	101,10	101,80	58K	211
23/11/2020	-0,15%	-0,15	101,85	100,80	100,55	101,99	401K	930
20/11/2020	-0,49%	-0,50	102,00	102,02	100,50	103,24	13K	47
19/11/2020	-1,06%	-1,10	102,50	103,40	102,07	104,85	224K	378
18/11/2020	-1,33%	-1,40	103,60	104,47	103,60	104,99	491K	106
17/11/2020	-0,47%	-0,50	105,00	105,50	104,02	105,50	351K	1.423
16/11/2020	-0,47%	-0,50	105,50	105,95	102,01	105,95	180K	476
13/11/2020	-0,47%	-0,50	106,00	106,50	105,95	106,50	9K	14
12/11/2020	0,46%	0,49	106,50	106,01	106,01	107,49	321K	88
11/11/2020	-0,46%	-0,49	106,01	106,50	106,01	106,50	86K	225
10/11/2020	0,47%	0,50	106,50	105,78	105,40	106,50	123K	30
09/11/2020	-0,52%	-0,55	106,00	106,57	106,00	107,19	477K	147
06/11/2020	-0,65%	-0,70	106,55	107,25	106,50	108,00	152K	98
05/11/2020	-2,05%	-2,25	107,25	109,00	107,25	109,49	35K	41
04/11/2020	3,30%	3,50	109,50	106,00	106,00	111,08	99K	46
03/11/2020	-0,03%	-0,03	106,00	106,03	105,29	107,99	137K	732
30/10/2020	0,15%	0,16	106,03	105,60	105,50	106,99	135K	816
29/10/2020	0,77%	0,81	105,87	105,04	105,03	106,00	740K	353
28/10/2020	-0,95%	-1,01	105,06	106,03	105,01	106,03	82K	60
27/10/2020	0,06%	0,06	106,07	106,97	106,01	106,97	81K	26
26/10/2020	0,01%	0,01	106,01	106,00	105,92	106,98	101K	83
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	-	-	106,03	105,60	105,60	107,39	66K	43

Date,Open,High,Low,Close,Volume
15-Jan-21,101.82,102.79,101.57,102.31,32612
14-Jan-21,102.12,103.09,101.99,102.98,22103
13-Jan-21,102.00,105.00,101.55,102.07,88292
12-Jan-21,102.00,102.40,101.31,101.95,81596
11-Jan-21,102.40,102.40,101.21,102.40,37179
08-Jan-21,102.00,102.99,101.14,102.40,131851
07-Jan-21,102.60,103.98,102.00,102.00,90735
06-Jan-21,102.49,105.00,102.42,102.45,170356
05-Jan-21,102.53,105.49,102.49,102.49,25258
04-Jan-21,109.00,109.00,102.00,102.62,59127
30-Dec-20,104.80,108.00,102.81,108.00,100558
29-Dec-20,101.52,104.99,101.52,103.60,21101
28-Dec-20,105.00,105.00,103.00,103.80,37247
23-Dec-20,102.39,102.39,101.46,102.20,380087
22-Dec-20,102.00,102.79,101.42,102.40,94899
21-Dec-20,101.45,103.22,101.45,102.10,23283
18-Dec-20,101.14,104.98,101.02,103.26,120272
17-Dec-20,102.00,102.02,101.01,102.01,108383
16-Dec-20,102.02,102.02,101.24,102.02,103045
15-Dec-20,102.95,102.95,100.24,102.02,431386
14-Dec-20,102.00,103.00,101.01,103.00,68350
11-Dec-20,102.25,102.90,101.05,102.00,98863
10-Dec-20,102.07,103.43,102.07,102.25,16875
09-Dec-20,102.28,104.74,101.40,102.00,762366
08-Dec-20,100.51,102.28,100.51,102.00,121340
07-Dec-20,102.00,102.30,100.21,101.88,40934
04-Dec-20,100.80,104.84,100.02,102.20,475310
03-Dec-20,99.72,101.79,99.71,100.80,59650
02-Dec-20,100.89,100.90,99.66,99.72,92972
01-Dec-20,99.03,101.47,99.03,100.67,54520
30-Nov-20,101.70,102.50,101.20,101.91,66587
27-Nov-20,102.80,102.80,101.70,102.00,96955
26-Nov-20,103.87,103.87,102.00,102.00,33219
25-Nov-20,101.77,103.99,101.51,103.89,64980
24-Nov-20,101.25,101.80,101.10,101.77,58395
23-Nov-20,100.80,101.99,100.55,101.85,400841
20-Nov-20,102.02,103.24,100.50,102.00,13140
19-Nov-20,103.40,104.85,102.07,102.50,224166
18-Nov-20,104.47,104.99,103.60,103.60,490646
17-Nov-20,105.50,105.50,104.02,105.00,350740
16-Nov-20,105.95,105.95,102.01,105.50,180293
13-Nov-20,106.50,106.50,105.95,106.00,9348
12-Nov-20,106.01,107.49,106.01,106.50,321454
11-Nov-20,106.50,106.50,106.01,106.01,86319
10-Nov-20,105.78,106.50,105.40,106.50,122566
09-Nov-20,106.57,107.19,106.00,106.00,476659
06-Nov-20,107.25,108.00,106.50,106.55,151829
05-Nov-20,109.00,109.49,107.25,107.25,35114
04-Nov-20,106.00,111.08,106.00,109.50,98516
03-Nov-20,106.03,107.99,105.29,106.00,137204
30-Oct-20,105.60,106.99,105.50,106.03,134639
29-Oct-20,105.04,106.00,105.03,105.87,740466
28-Oct-20,106.03,106.03,105.01,105.06,82368
27-Oct-20,106.97,106.97,106.01,106.07,81027
26-Oct-20,106.00,106.98,105.92,106.01,100882
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

*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...