ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


Cotação atual, histórico e gráfico do papel: VSLH11

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2
Gráfico VSLH11Dec 20242025Feb 2025Mar 2025Apr 20252.72.82.93.03.13.23.33.4-20.0%-18.0%-16.0%-14.0%-12.0%-10.0%-8.0%-6.0%-4.0%-2.0%+0.0%+2.0%0.00200k400k-0.10-0.08-0.06-0.04-0.02-0.10-0.08-0.06-0.04-0.02050100050100



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
04/04/2025-1,06%-0,032,802,832,802,83142K926
03/04/20250,35%0,012,832,822,812,83118K621
02/04/20250,00%0,002,822,832,812,8372K582
01/04/20250,00%0,002,822,822,812,83121K902
31/03/2025-0,35%-0,012,822,822,802,83208K1.101
28/03/20250,00%0,002,832,812,812,83129K898
27/03/2025-0,35%-0,012,832,842,832,8491K666
26/03/20250,00%0,002,842,842,822,85129K875
25/03/20250,00%0,002,842,852,832,8558K1.017
24/03/2025-0,35%-0,012,842,852,832,85171K1.111
21/03/20250,35%0,012,852,852,832,85122K1.127
20/03/2025-0,35%-0,012,842,842,832,85200K1.197
19/03/20250,00%0,002,852,852,832,85140K1.141
18/03/20251,06%0,032,852,852,832,85108K1.598
17/03/2025-0,70%-0,022,822,832,812,87135K1.075
14/03/20250,35%0,012,842,842,822,85121K893
13/03/2025-0,70%-0,022,832,852,832,8570K592
12/03/2025-0,70%-0,022,852,832,832,8797K907
11/03/2025-0,35%-0,012,872,862,852,88112K2.411
10/03/2025-0,35%-0,012,882,892,862,8989K2.362
07/03/20250,35%0,012,892,892,872,89107K2.347
06/03/20251,05%0,032,882,872,852,90197K2.487
05/03/2025-1,38%-0,042,852,862,852,8991K2.137
28/02/20250,00%0,002,892,902,872,90118K1.988
27/02/20250,70%0,022,892,872,842,89135K2.217
26/02/2025-0,69%-0,022,872,862,832,88129K3.458
25/02/2025-0,34%-0,012,892,882,702,90324K3.991
24/02/2025-0,34%-0,012,902,902,882,91126K3.595
21/02/20250,69%0,022,912,882,872,91143K3.450
20/02/20250,00%0,002,892,892,862,89128K3.558
19/02/2025-0,34%-0,012,892,892,852,90178K3.747
18/02/20250,00%0,002,902,892,882,91124K3.312
17/02/20250,00%0,002,902,892,862,91114K3.131
14/02/20250,69%0,022,902,882,862,91170K4.160
13/02/20250,35%0,012,882,882,802,89136K3.509
12/02/2025-0,69%-0,022,872,872,852,90105K3.175
11/02/20250,00%0,002,892,922,872,92128K3.101
10/02/2025-1,37%-0,042,892,912,862,91125K3.035
07/02/20250,00%0,002,932,902,892,94111K3.573
06/02/20250,34%0,012,932,922,892,9380K3.251
05/02/20250,34%0,012,922,912,872,92110K3.423
04/02/2025-0,68%-0,022,912,932,882,93102K3.396
03/02/2025-0,34%-0,012,932,942,892,94139K3.754
31/01/20250,68%0,022,942,882,882,95131K2.489
30/01/20250,00%0,002,922,882,882,92131K4.356
29/01/20251,74%0,052,922,862,862,92100K3.271
28/01/2025-0,35%-0,012,872,882,852,8886K3.746
27/01/2025-1,37%-0,042,882,852,852,90168K3.023
24/01/20251,04%0,032,922,882,872,92117K3.313
23/01/2025-0,69%-0,022,892,912,872,92163K5.210
22/01/2025-0,68%-0,022,912,942,892,94166K4.092
21/01/2025-0,68%-0,022,932,922,902,97183K3.864
20/01/20250,34%0,012,952,922,912,95170K3.688
17/01/2025-0,34%-0,012,942,952,902,95111K3.078
16/01/20250,34%0,012,952,902,902,9599K3.425
15/01/20250,68%0,022,942,902,902,95157K3.857
14/01/20250,69%0,022,922,912,892,9398K4.899
13/01/2025-1,69%-0,052,902,952,902,95138K1.883
10/01/2025-0,67%-0,022,952,972,912,9877K1.130
09/01/2025-1,33%-0,042,972,932,853,00164K1.507
08/01/2025-2,59%-0,083,013,093,013,1194K1.899
07/01/20250,32%0,013,093,103,043,10210K3.005
06/01/2025-1,60%-0,053,083,133,063,13150K4.320
03/01/20250,00%0,003,133,133,083,13131K2.975
02/01/2025-0,32%-0,013,133,073,053,14175K3.515
30/12/20242,61%0,083,143,073,023,14141K2.885
27/12/20242,00%0,063,063,012,973,07123K1.338
26/12/20240,00%0,003,003,002,983,07134K2.569
23/12/20240,67%0,023,003,002,983,01156K2.706
20/12/20241,02%0,032,982,972,952,99130K4.171
19/12/2024-0,67%-0,022,952,972,923,03166K2.636
18/12/2024-0,67%-0,022,972,992,953,00152K2.981
17/12/2024-0,33%-0,012,993,022,963,06170K2.850
16/12/20241,35%0,043,002,982,963,07205K2.957
13/12/20246,09%0,172,962,782,782,99270K4.647
12/12/2024-5,42%-0,162,792,832,752,94486K6.312
11/12/2024-5,75%-0,182,953,132,943,13422K2.372
10/12/2024-1,88%-0,063,133,193,123,25150K1.482
09/12/2024-3,63%-0,123,193,263,103,26244K2.650
06/12/20240,30%0,013,313,283,283,32169K2.250
05/12/20240,00%0,003,303,283,283,30112K1.566
04/12/20240,00%0,003,303,303,283,30192K1.578
03/12/20240,30%0,013,303,283,283,30255K1.691
02/12/20240,00%0,003,293,293,273,30256K1.814
29/11/20240,92%0,033,293,263,263,29136K1.504
28/11/2024-0,61%-0,023,263,283,263,29175K1.809
27/11/20240,00%0,003,283,263,263,28116K1.700
26/11/20240,00%0,003,283,283,263,28128K1.976
25/11/20240,00%0,003,283,263,263,28156K2.578
22/11/20240,00%0,003,283,263,263,28121K1.961
21/11/20240,00%0,003,283,283,253,28256K4.534
19/11/20240,00%0,003,283,283,263,28158K2.023
18/11/20240,31%0,013,283,273,253,28210K2.585
14/11/2024-0,30%-0,013,273,283,243,29213K3.060
13/11/20240,31%0,013,283,283,223,29113K1.779
12/11/2024-1,51%-0,053,273,263,223,32147K2.067
11/11/2024-0,60%-0,023,323,353,253,35185K1.877
08/11/2024-2,34%-0,083,343,383,293,38219K1.787
07/11/20240,88%0,033,423,393,363,42189K1.942
06/11/20240,89%0,033,393,363,353,42160K1.420
05/11/20240,30%0,013,363,353,333,36120K1.179
04/11/2024-0,30%-0,013,353,363,323,36144K1.704
01/11/20241,20%0,043,363,353,313,36204K900
31/10/2024-0,60%-0,023,323,333,313,34135K947
30/10/20240,60%0,023,343,293,293,34140K967
29/10/20240,00%0,003,323,273,273,35181K1.010
28/10/2024-0,60%-0,023,323,323,293,34190K1.229
25/10/20240,00%0,003,343,343,323,34140K1.355
24/10/20240,60%0,023,343,333,323,3584K797
23/10/2024-0,30%-0,013,323,333,323,35173K1.081
22/10/2024-0,60%-0,023,333,343,303,34127K1.189
21/10/20240,00%0,003,353,363,323,39187K1.468
18/10/2024-1,18%-0,043,353,383,343,39155K1.360
17/10/20240,30%0,013,393,403,383,4069K1.243
16/10/2024-0,29%-0,013,383,363,363,39118K1.233
15/10/20240,59%0,023,393,383,373,39147K1.406
14/10/20240,90%0,033,373,383,343,40186K5.500
11/10/20240,00%0,003,343,343,283,41186K1.585
10/10/2024-2,62%-0,093,343,403,313,43180K1.322
09/10/20240,00%0,003,433,463,383,46174K1.257
08/10/2024-1,44%-0,053,433,453,433,48173K1.132
07/10/2024-0,85%-0,033,483,513,483,51216K2.211
04/10/20240,57%0,023,513,513,453,51214K1.022
03/10/2024-0,57%-0,023,493,513,493,51106K1.076
02/10/20240,86%0,033,513,493,453,51176K982
01/10/2024-0,57%-0,023,483,503,453,50183K1.373
30/09/2024-0,57%-0,023,503,513,483,52115K1.239
27/09/20240,57%0,023,523,503,463,52107K1.031
26/09/2024-0,28%-0,013,503,513,463,52150K1.002
25/09/20240,00%0,003,513,513,503,54211K1.030
24/09/20240,86%0,033,513,483,483,51156K946
23/09/2024-0,29%-0,013,483,483,483,54209K1.411
20/09/2024-0,57%-0,023,493,513,493,52135K1.338
19/09/2024--3,513,533,513,53126K950


*exoneração de responsabilidade e termos de uso



compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito