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
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	4,80%	3,78	82,50	82,50	82,50	82,50	2K	1
29/12/2021	0,22%	0,17	78,72	78,72	78,72	78,72	551	1
28/12/2021	-0,01%	-0,01	78,55	78,55	78,55	78,55	78	1
08/12/2021	1,55%	1,20	78,56	77,36	77,36	78,56	155	2
25/10/2021	-0,62%	-0,48	77,36	77,36	77,36	77,36	77	1
21/10/2021	3,26%	2,46	77,84	77,84	77,84	77,84	77	1
19/10/2021	1,32%	0,98	75,38	78,12	75,10	78,12	6K	6
06/10/2021	18,89%	11,82	74,40	74,30	74,30	74,40	3K	2
17/09/2021	0,00%	0,00	62,58	62,58	62,58	62,58	62	1
15/09/2021	-2,36%	-1,51	62,58	62,58	62,58	62,58	250	4
14/09/2021	-0,64%	-0,41	64,09	64,09	64,09	64,09	64	1
10/09/2021	-3,41%	-2,28	64,50	64,50	64,50	64,50	322	1
09/09/2021	-0,52%	-0,35	66,78	66,85	66,78	66,85	133	2
03/09/2021	0,00%	0,00	67,13	67,13	67,13	67,13	67	1
02/09/2021	-1,54%	-1,05	67,13	66,57	66,57	67,13	200	3
01/09/2021	-0,81%	-0,56	68,18	68,17	67,26	68,18	203	3
30/08/2021	-2,08%	-1,46	68,74	68,74	68,74	68,74	3K	1
20/08/2021	5,45%	3,63	70,20	70,20	70,20	70,20	2K	1
29/07/2021	1,25%	0,82	66,57	66,57	66,57	66,57	66	1
22/07/2021	-0,38%	-0,25	65,75	65,75	65,75	65,75	197	1
16/07/2021	-2,50%	-1,69	66,00	66,30	66,00	66,30	2K	3
06/07/2021	0,31%	0,21	67,69	67,06	67,06	67,69	201	2
30/06/2021	-9,48%	-7,07	67,48	67,48	67,48	67,48	81K	1
30/04/2021	-3,56%	-2,75	74,55	74,55	74,55	74,55	74	1
26/04/2021	-0,13%	-0,10	77,30	77,30	77,30	77,30	77	1
23/04/2021	8,10%	5,80	77,40	77,40	77,40	77,40	77	1
02/03/2021	13,65%	8,60	71,60	71,60	71,60	71,60	143	1
09/02/2021	7,88%	4,60	63,00	64,89	63,00	64,89	255	2
05/02/2021	3,36%	1,90	58,40	58,27	58,27	58,40	116	2
28/01/2021	-0,35%	-0,20	56,50	57,31	56,30	57,31	77K	9
06/01/2021	9,27%	4,81	56,70	54,87	54,75	56,70	101K	8
05/01/2021	4,07%	2,03	51,89	51,89	51,89	51,89	62K	10
29/12/2020	0,46%	0,23	49,86	49,86	49,86	49,86	498	1
21/12/2020	-0,14%	-0,07	49,63	49,95	49,63	50,44	900	4
14/12/2020	-0,80%	-0,40	49,70	49,70	49,70	49,70	49	1
01/12/2020	1,83%	0,90	50,10	50,10	50,10	50,10	50	1
19/11/2020	5,72%	2,66	49,20	49,04	49,04	49,20	98	2
09/11/2020	11,79%	4,91	46,54	44,93	44,93	46,54	221K	15
04/11/2020	-2,96%	-1,27	41,63	41,63	41,63	41,63	83	1
29/10/2020	0,26%	0,11	42,90	42,89	42,89	42,90	214	5
28/10/2020	-6,55%	-3,00	42,79	42,77	42,76	42,79	13K	4
23/10/2020	1,71%	0,77	45,79	46,09	45,79	46,22	92K	9
22/10/2020	8,82%	3,65	45,02	43,72	43,72	45,02	989	2
15/10/2020	-2,45%	-1,04	41,37	41,37	41,37	41,37	41	1
09/10/2020	2,19%	0,91	42,41	42,31	42,31	42,41	84	2
04/09/2020	-9,09%	-4,15	41,50	41,08	41,08	41,50	44K	2
11/08/2020	12,13%	4,94	45,65	45,65	45,65	45,65	5K	1
23/07/2020	4,87%	1,89	40,71	39,62	39,62	40,71	336K	13
21/07/2020	-2,95%	-1,18	38,82	38,82	38,82	38,82	78K	2
16/07/2020	4,03%	1,55	40,00	40,00	40,00	40,00	6K	1
07/07/2020	-	-	38,45	38,21	38,21	38,45	6K	3

Date,Open,High,Low,Close,Volume
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
29-Dec-21,78.72,78.72,78.72,78.72,551
28-Dec-21,78.55,78.55,78.55,78.55,78
08-Dec-21,77.36,78.56,77.36,78.56,155
25-Oct-21,77.36,77.36,77.36,77.36,77
21-Oct-21,77.84,77.84,77.84,77.84,77
19-Oct-21,78.12,78.12,75.10,75.38,6282
06-Oct-21,74.30,74.40,74.30,74.40,2601
17-Sep-21,62.58,62.58,62.58,62.58,62
15-Sep-21,62.58,62.58,62.58,62.58,250
14-Sep-21,64.09,64.09,64.09,64.09,64
10-Sep-21,64.50,64.50,64.50,64.50,322
09-Sep-21,66.85,66.85,66.78,66.78,133
03-Sep-21,67.13,67.13,67.13,67.13,67
02-Sep-21,66.57,67.13,66.57,67.13,200
01-Sep-21,68.17,68.18,67.26,68.18,203
30-Aug-21,68.74,68.74,68.74,68.74,3093
20-Aug-21,70.20,70.20,70.20,70.20,2106
29-Jul-21,66.57,66.57,66.57,66.57,66
22-Jul-21,65.75,65.75,65.75,65.75,197
16-Jul-21,66.30,66.30,66.00,66.00,2447
06-Jul-21,67.06,67.69,67.06,67.69,201
30-Jun-21,67.48,67.48,67.48,67.48,80976
30-Apr-21,74.55,74.55,74.55,74.55,74
26-Apr-21,77.30,77.30,77.30,77.30,77
23-Apr-21,77.40,77.40,77.40,77.40,77
02-Mar-21,71.60,71.60,71.60,71.60,143
09-Feb-21,64.89,64.89,63.00,63.00,255
05-Feb-21,58.27,58.40,58.27,58.40,116
28-Jan-21,57.31,57.31,56.30,56.50,77205
06-Jan-21,54.87,56.70,54.75,56.70,100926
05-Jan-21,51.89,51.89,51.89,51.89,62268
29-Dec-20,49.86,49.86,49.86,49.86,498
21-Dec-20,49.95,50.44,49.63,49.63,900
14-Dec-20,49.70,49.70,49.70,49.70,49
01-Dec-20,50.10,50.10,50.10,50.10,50
19-Nov-20,49.04,49.20,49.04,49.20,98
09-Nov-20,44.93,46.54,44.93,46.54,221020
04-Nov-20,41.63,41.63,41.63,41.63,83
29-Oct-20,42.89,42.90,42.89,42.90,214
28-Oct-20,42.77,42.79,42.76,42.79,12789
23-Oct-20,46.09,46.22,45.79,45.79,92121
22-Oct-20,43.72,45.02,43.72,45.02,989
15-Oct-20,41.37,41.37,41.37,41.37,41
09-Oct-20,42.31,42.41,42.31,42.41,84
04-Sep-20,41.08,41.50,41.08,41.50,44295
11-Aug-20,45.65,45.65,45.65,45.65,4565
23-Jul-20,39.62,40.71,39.62,40.71,336249
21-Jul-20,38.82,38.82,38.82,38.82,77640
16-Jul-20,40.00,40.00,40.00,40.00,5600
07-Jul-20,38.21,38.45,38.21,38.45,5733

*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