Cotação atual, histórico e gráfico do papel: VLYB34

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 VLYB34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/11/2024	5,11%	2,82	57,96	55,95	55,95	58,26	402	3
31/10/2024	-3,06%	-1,74	55,14	55,74	55,14	55,74	612	2
30/10/2024	6,72%	3,58	56,88	56,94	56,88	56,94	227	2
21/10/2024	-0,19%	-0,10	53,30	53,30	53,30	53,30	53	1
18/10/2024	-3,61%	-2,00	53,40	53,40	53,40	53,40	53	1
17/10/2024	4,23%	2,25	55,40	55,40	55,40	55,40	55	1
16/10/2024	14,30%	6,65	53,15	45,58	45,58	53,65	12K	9

15/10/2024	-5,01%	-2,45	46,50	46,50	46,50	46,50	46	1
08/10/2024	1,87%	0,90	48,95	48,54	48,54	49,10	1K	6
07/10/2024	-3,22%	-1,60	48,05	48,05	48,05	48,05	192	1
04/10/2024	-0,20%	-0,10	49,65	49,65	49,65	49,65	49	1
30/09/2024	4,52%	2,15	49,75	49,75	49,75	49,75	149	1
27/09/2024	-1,14%	-0,55	47,60	48,45	47,60	48,45	2K	2
26/09/2024	-2,23%	-1,10	48,15	48,15	48,15	48,15	96	1
25/09/2024	-1,50%	-0,75	49,25	49,25	49,25	49,25	295	1
23/09/2024	1,73%	0,85	50,00	49,65	49,65	50,00	199	2
17/09/2024	9,47%	4,25	49,15	49,15	49,15	49,15	196	1
11/09/2024	-0,99%	-0,45	44,90	44,90	44,90	44,90	44	1
09/09/2024	4,98%	2,15	45,35	45,35	45,35	45,35	680	1
20/08/2024	-0,18%	-0,08	43,20	43,20	43,20	43,20	518	1
09/08/2024	-9,83%	-4,72	43,28	43,28	43,28	43,28	908	4
31/07/2024	13,26%	5,62	48,00	48,00	48,00	48,00	192	1
30/07/2024	0,00%	0,00	42,38	42,38	42,38	42,38	84	1
25/07/2024	4,49%	1,82	42,38	42,40	42,38	42,40	34K	2
18/07/2024	0,40%	0,16	40,56	40,56	40,56	40,56	40	1
12/07/2024	4,12%	1,60	40,40	41,00	40,36	41,00	3K	4
05/07/2024	5,43%	2,00	38,80	38,80	38,80	38,80	77	1
28/06/2024	1,55%	0,56	36,80	36,80	36,80	36,80	993	1
21/06/2024	2,95%	1,04	36,24	36,50	36,24	36,50	254	3
17/06/2024	0,00%	0,00	35,20	35,20	35,20	35,20	35	1
14/06/2024	-2,84%	-1,03	35,20	35,83	35,20	35,83	25K	4
10/06/2024	-2,08%	-0,77	36,23	36,34	36,22	36,34	30K	3
07/06/2024	3,70%	1,32	37,00	35,68	35,68	37,00	4K	2
06/06/2024	-0,22%	-0,08	35,68	35,40	35,40	35,84	4K	3
05/06/2024	-3,38%	-1,25	35,76	35,88	35,76	35,88	107	2
31/05/2024	2,69%	0,97	37,01	36,04	36,04	37,01	24K	2
29/05/2024	-5,01%	-1,90	36,04	36,00	35,92	36,04	1K	3
28/05/2024	-4,29%	-1,70	37,94	37,94	37,94	37,94	341	1
24/05/2024	1,80%	0,70	39,64	39,64	39,64	39,64	118	1
23/05/2024	-2,75%	-1,10	38,94	38,94	38,94	38,94	155	1
22/05/2024	0,50%	0,20	40,04	40,04	40,04	40,04	360	1
21/05/2024	-1,68%	-0,68	39,84	39,84	39,84	39,84	39	1
17/05/2024	-0,59%	-0,24	40,52	40,52	40,52	40,52	40	1
16/05/2024	-1,26%	-0,52	40,76	40,76	40,76	40,76	40	1
15/05/2024	5,20%	2,04	41,28	41,28	41,28	41,28	165	1
10/05/2024	-0,91%	-0,36	39,24	39,24	39,24	39,24	39	1
09/05/2024	8,08%	2,96	39,60	39,69	39,60	39,69	118	2
30/04/2024	-0,43%	-0,16	36,64	36,80	36,64	36,80	147	3
29/04/2024	-2,13%	-0,80	36,80	37,04	36,80	37,04	73	2
26/04/2024	-6,47%	-2,60	37,60	38,32	37,60	38,32	75	2
22/04/2024	5,02%	1,92	40,20	40,20	40,20	40,20	120	1
15/04/2024	2,46%	0,92	38,28	38,28	38,28	38,28	76	1
11/04/2024	0,65%	0,24	37,36	37,12	37,12	37,36	148	2
10/04/2024	-2,73%	-1,04	37,12	37,73	37,12	37,73	25K	2
05/04/2024	0,74%	0,28	38,16	38,16	38,16	38,16	38	1
04/04/2024	-0,94%	-0,36	37,88	37,88	37,88	37,88	37	1
02/04/2024	-0,10%	-0,04	38,24	38,48	38,24	38,48	153	2
26/03/2024	1,59%	0,60	38,28	38,28	38,28	38,28	1K	1
20/03/2024	0,00%	0,00	37,68	37,68	37,68	37,68	75	1
19/03/2024	-0,74%	-0,28	37,68	37,96	37,49	37,96	188	4
18/03/2024	-4,86%	-1,94	37,96	39,98	37,96	39,98	459	2
13/03/2024	-0,50%	-0,20	39,90	40,16	39,90	40,16	80	2
12/03/2024	-1,45%	-0,59	40,10	40,10	40,10	40,10	40	1
11/03/2024	6,07%	2,33	40,69	40,69	40,69	40,69	406	1
05/03/2024	-0,52%	-0,20	38,36	37,56	37,56	38,36	1K	2
04/03/2024	-2,82%	-1,12	38,56	37,68	37,68	38,56	567	2
01/03/2024	-3,78%	-1,56	39,68	39,68	39,68	39,68	39	1
27/02/2024	0,00%	0,00	41,24	41,24	41,24	41,24	412	2
26/02/2024	3,51%	1,40	41,24	41,24	41,24	41,24	1K	1
08/02/2024	0,00%	0,00	39,84	39,84	39,84	39,84	39	1
07/02/2024	-1,70%	-0,69	39,84	40,53	39,84	40,53	160	4
06/02/2024	-13,21%	-6,17	40,53	43,60	40,53	43,60	247	4
05/02/2024	-4,89%	-2,40	46,70	46,70	46,70	46,70	46	1
31/01/2024	0,00%	0,00	49,10	49,10	49,10	49,10	49	1
18/01/2024	0,39%	0,19	49,10	49,10	49,10	49,10	98	1
17/01/2024	-7,10%	-3,74	48,91	49,05	48,91	49,05	146	3
15/01/2024	0,00%	0,00	52,65	52,65	52,65	52,65	52	1
26/12/2023	-0,11%	-0,06	52,65	52,65	52,65	52,65	157	1
22/12/2023	0,00%	0,00	52,71	52,71	52,71	52,71	52	1
21/12/2023	5,95%	2,96	52,71	52,71	52,71	52,71	52	1
11/12/2023	0,00%	0,00	49,75	49,75	49,75	49,75	99	1
08/12/2023	6,08%	2,85	49,75	49,75	49,75	49,75	149	1
01/12/2023	6,83%	3,00	46,90	46,90	46,90	46,90	234	2
29/11/2023	4,28%	1,80	43,90	43,90	43,90	43,90	43	1
28/11/2023	-2,00%	-0,86	42,10	42,10	42,10	42,10	42	1
20/11/2023	-0,56%	-0,24	42,96	43,20	42,96	43,20	129	2
17/11/2023	2,86%	1,20	43,20	43,20	43,20	43,20	216	1
16/11/2023	1,16%	0,48	42,00	42,20	42,00	42,20	126	3
14/11/2023	7,45%	2,88	41,52	41,48	41,48	41,52	124	2
13/11/2023	-1,43%	-0,56	38,64	39,20	38,64	39,20	77	2
10/11/2023	-0,33%	-0,13	39,20	38,72	38,72	39,20	2K	4
09/11/2023	-0,05%	-0,02	39,33	39,33	39,33	39,33	39	1
08/11/2023	-0,03%	-0,01	39,35	39,35	39,35	39,35	39	1
26/10/2023	2,63%	1,01	39,36	39,36	39,36	39,36	275	1
25/10/2023	-3,69%	-1,47	38,35	38,30	38,30	38,35	2K	2
23/10/2023	-0,35%	-0,14	39,82	39,82	39,82	39,82	39	1
20/10/2023	-3,29%	-1,36	39,96	39,96	39,96	39,96	39	1
19/10/2023	-2,18%	-0,92	41,32	42,24	41,32	42,24	124	2
18/10/2023	6,48%	2,57	42,24	42,24	42,24	42,24	84	1
13/10/2023	-2,00%	-0,81	39,67	39,67	39,67	39,67	39	1
04/10/2023	-6,90%	-3,00	40,48	40,56	40,48	40,56	121	3
03/10/2023	1,21%	0,52	43,48	43,48	43,48	43,48	43	1
18/09/2023	-4,32%	-1,94	42,96	38,30	38,30	42,96	568	3
12/09/2023	-1,60%	-0,73	44,90	44,90	44,90	44,90	224	1
08/09/2023	1,13%	0,51	45,63	45,63	45,63	45,63	45	1
29/08/2023	-1,91%	-0,88	45,12	45,12	45,12	45,12	45	1
16/08/2023	-3,95%	-1,89	46,00	46,00	46,00	46,00	46	1
15/08/2023	-0,02%	-0,01	47,89	47,89	47,89	47,89	335	1
14/08/2023	0,00%	0,00	47,90	47,90	47,90	47,90	47	1
10/08/2023	-3,43%	-1,70	47,90	48,55	47,90	48,55	96	2
09/08/2023	5,64%	2,65	49,60	49,60	49,60	49,60	49	1
02/08/2023	1,40%	0,65	46,95	46,95	46,95	46,95	93	1
31/07/2023	-3,14%	-1,50	46,30	46,30	46,30	46,30	92	1
28/07/2023	30,89%	11,28	47,80	47,80	47,80	47,80	143	1
28/06/2023	-0,90%	-0,33	36,52	36,72	36,52	36,72	146	2
26/06/2023	-4,83%	-1,87	36,85	36,85	36,85	36,85	110	1
22/06/2023	-1,25%	-0,49	38,72	38,72	38,72	38,72	38	1
20/06/2023	-7,52%	-3,19	39,21	42,02	39,21	42,02	361	8
13/06/2023	5,89%	2,36	42,40	40,96	40,96	42,40	293	2
12/06/2023	-6,10%	-2,60	40,04	41,12	40,04	41,12	163	2
07/06/2023	-2,76%	-1,21	42,64	43,85	42,64	43,85	172	2
08/05/2023	2,00%	0,86	43,85	43,85	43,85	43,85	43	1
05/04/2023	0,00%	0,00	42,99	42,99	42,99	42,99	42	1
04/04/2023	-31,81%	-20,05	42,99	42,99	42,99	42,99	429	1
26/10/2022	-0,03%	-0,02	63,04	63,04	63,04	63,04	63	1
25/10/2022	9,96%	5,71	63,06	63,06	63,06	63,06	567	1
20/10/2022	-3,21%	-1,90	57,35	50,38	50,38	57,36	323	6
22/09/2022	-4,51%	-2,80	59,25	61,65	59,25	61,65	1K	3
12/09/2022	2,36%	1,43	62,05	69,70	62,05	69,70	327	5
01/09/2022	0,00%	0,00	60,62	60,62	60,62	60,62	1K	5
31/08/2022	-22,03%	-17,13	60,62	60,62	60,62	60,62	1K	1
24/01/2022	-5,76%	-4,75	77,75	77,67	77,67	77,86	109K	11
18/01/2022	0,00%	0,00	82,50	82,50	82,50	82,50	55K	4
14/01/2022	-	-	82,50	82,50	82,50	82,50	2K	1

Date,Open,High,Low,Close,Volume
19-Nov-24,55.95,58.26,55.95,57.96,402
31-Oct-24,55.74,55.74,55.14,55.14,612
30-Oct-24,56.94,56.94,56.88,56.88,227
21-Oct-24,53.30,53.30,53.30,53.30,53
18-Oct-24,53.40,53.40,53.40,53.40,53
17-Oct-24,55.40,55.40,55.40,55.40,55
16-Oct-24,45.58,53.65,45.58,53.15,12168
15-Oct-24,46.50,46.50,46.50,46.50,46
08-Oct-24,48.54,49.10,48.54,48.95,1078
07-Oct-24,48.05,48.05,48.05,48.05,192
04-Oct-24,49.65,49.65,49.65,49.65,49
30-Sep-24,49.75,49.75,49.75,49.75,149
27-Sep-24,48.45,48.45,47.60,47.60,1828
26-Sep-24,48.15,48.15,48.15,48.15,96
25-Sep-24,49.25,49.25,49.25,49.25,295
23-Sep-24,49.65,50.00,49.65,50.00,199
17-Sep-24,49.15,49.15,49.15,49.15,196
11-Sep-24,44.90,44.90,44.90,44.90,44
09-Sep-24,45.35,45.35,45.35,45.35,680
20-Aug-24,43.20,43.20,43.20,43.20,518
09-Aug-24,43.28,43.28,43.28,43.28,908
31-Jul-24,48.00,48.00,48.00,48.00,192
30-Jul-24,42.38,42.38,42.38,42.38,84
25-Jul-24,42.40,42.40,42.38,42.38,33917
18-Jul-24,40.56,40.56,40.56,40.56,40
12-Jul-24,41.00,41.00,40.36,40.40,3353
05-Jul-24,38.80,38.80,38.80,38.80,77
28-Jun-24,36.80,36.80,36.80,36.80,993
21-Jun-24,36.50,36.50,36.24,36.24,254
17-Jun-24,35.20,35.20,35.20,35.20,35
14-Jun-24,35.83,35.83,35.20,35.20,24711
10-Jun-24,36.34,36.34,36.22,36.23,29958
07-Jun-24,35.68,37.00,35.68,37.00,3771
06-Jun-24,35.40,35.84,35.40,35.68,3726
05-Jun-24,35.88,35.88,35.76,35.76,107
31-May-24,36.04,37.01,36.04,37.01,24092
29-May-24,36.00,36.04,35.92,36.04,1189
28-May-24,37.94,37.94,37.94,37.94,341
24-May-24,39.64,39.64,39.64,39.64,118
23-May-24,38.94,38.94,38.94,38.94,155
22-May-24,40.04,40.04,40.04,40.04,360
21-May-24,39.84,39.84,39.84,39.84,39
17-May-24,40.52,40.52,40.52,40.52,40
16-May-24,40.76,40.76,40.76,40.76,40
15-May-24,41.28,41.28,41.28,41.28,165
10-May-24,39.24,39.24,39.24,39.24,39
09-May-24,39.69,39.69,39.60,39.60,118
30-Apr-24,36.80,36.80,36.64,36.64,147
29-Apr-24,37.04,37.04,36.80,36.80,73
26-Apr-24,38.32,38.32,37.60,37.60,75
22-Apr-24,40.20,40.20,40.20,40.20,120
15-Apr-24,38.28,38.28,38.28,38.28,76
11-Apr-24,37.12,37.36,37.12,37.36,148
10-Apr-24,37.73,37.73,37.12,37.12,24635
05-Apr-24,38.16,38.16,38.16,38.16,38
04-Apr-24,37.88,37.88,37.88,37.88,37
02-Apr-24,38.48,38.48,38.24,38.24,153
26-Mar-24,38.28,38.28,38.28,38.28,1378
20-Mar-24,37.68,37.68,37.68,37.68,75
19-Mar-24,37.96,37.96,37.49,37.68,188
18-Mar-24,39.98,39.98,37.96,37.96,459
13-Mar-24,40.16,40.16,39.90,39.90,80
12-Mar-24,40.10,40.10,40.10,40.10,40
11-Mar-24,40.69,40.69,40.69,40.69,406
05-Mar-24,37.56,38.36,37.56,38.36,1203
04-Mar-24,37.68,38.56,37.68,38.56,567
01-Mar-24,39.68,39.68,39.68,39.68,39
27-Feb-24,41.24,41.24,41.24,41.24,412
26-Feb-24,41.24,41.24,41.24,41.24,1484
08-Feb-24,39.84,39.84,39.84,39.84,39
07-Feb-24,40.53,40.53,39.84,39.84,160
06-Feb-24,43.60,43.60,40.53,40.53,247
05-Feb-24,46.70,46.70,46.70,46.70,46
31-Jan-24,49.10,49.10,49.10,49.10,49
18-Jan-24,49.10,49.10,49.10,49.10,98
17-Jan-24,49.05,49.05,48.91,48.91,146
15-Jan-24,52.65,52.65,52.65,52.65,52
26-Dec-23,52.65,52.65,52.65,52.65,157
22-Dec-23,52.71,52.71,52.71,52.71,52
21-Dec-23,52.71,52.71,52.71,52.71,52
11-Dec-23,49.75,49.75,49.75,49.75,99
08-Dec-23,49.75,49.75,49.75,49.75,149
01-Dec-23,46.90,46.90,46.90,46.90,234
29-Nov-23,43.90,43.90,43.90,43.90,43
28-Nov-23,42.10,42.10,42.10,42.10,42
20-Nov-23,43.20,43.20,42.96,42.96,129
17-Nov-23,43.20,43.20,43.20,43.20,216
16-Nov-23,42.20,42.20,42.00,42.00,126
14-Nov-23,41.48,41.52,41.48,41.52,124
13-Nov-23,39.20,39.20,38.64,38.64,77
10-Nov-23,38.72,39.20,38.72,39.20,2135
09-Nov-23,39.33,39.33,39.33,39.33,39
08-Nov-23,39.35,39.35,39.35,39.35,39
26-Oct-23,39.36,39.36,39.36,39.36,275
25-Oct-23,38.30,38.35,38.30,38.35,1955
23-Oct-23,39.82,39.82,39.82,39.82,39
20-Oct-23,39.96,39.96,39.96,39.96,39
19-Oct-23,42.24,42.24,41.32,41.32,124
18-Oct-23,42.24,42.24,42.24,42.24,84
13-Oct-23,39.67,39.67,39.67,39.67,39
04-Oct-23,40.56,40.56,40.48,40.48,121
03-Oct-23,43.48,43.48,43.48,43.48,43
18-Sep-23,38.30,42.96,38.30,42.96,568
12-Sep-23,44.90,44.90,44.90,44.90,224
08-Sep-23,45.63,45.63,45.63,45.63,45
29-Aug-23,45.12,45.12,45.12,45.12,45
16-Aug-23,46.00,46.00,46.00,46.00,46
15-Aug-23,47.89,47.89,47.89,47.89,335
14-Aug-23,47.90,47.90,47.90,47.90,47
10-Aug-23,48.55,48.55,47.90,47.90,96
09-Aug-23,49.60,49.60,49.60,49.60,49
02-Aug-23,46.95,46.95,46.95,46.95,93
31-Jul-23,46.30,46.30,46.30,46.30,92
28-Jul-23,47.80,47.80,47.80,47.80,143
28-Jun-23,36.72,36.72,36.52,36.52,146
26-Jun-23,36.85,36.85,36.85,36.85,110
22-Jun-23,38.72,38.72,38.72,38.72,38
20-Jun-23,42.02,42.02,39.21,39.21,361
13-Jun-23,40.96,42.40,40.96,42.40,293
12-Jun-23,41.12,41.12,40.04,40.04,163
07-Jun-23,43.85,43.85,42.64,42.64,172
08-May-23,43.85,43.85,43.85,43.85,43
05-Apr-23,42.99,42.99,42.99,42.99,42
04-Apr-23,42.99,42.99,42.99,42.99,429
26-Oct-22,63.04,63.04,63.04,63.04,63
25-Oct-22,63.06,63.06,63.06,63.06,567
20-Oct-22,50.38,57.36,50.38,57.35,323
22-Sep-22,61.65,61.65,59.25,59.25,1209
12-Sep-22,69.70,69.70,62.05,62.05,327
01-Sep-22,60.62,60.62,60.62,60.62,1273
31-Aug-22,60.62,60.62,60.62,60.62,1151
24-Jan-22,77.67,77.86,77.67,77.75,108840
18-Jan-22,82.50,82.50,82.50,82.50,55275
14-Jan-22,82.50,82.50,82.50,82.50,2475

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: VLYB34