Cotação atual, histórico e gráfico do papel: VLID11

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 VLID11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
24/05/2022	-4,71%	-0,04	0,81	0,84	0,81	0,84	3K	5
23/05/2022	3,66%	0,03	0,85	0,84	0,78	0,85	20K	26
20/05/2022	0,00%	0,00	0,82	0,83	0,82	0,83	2K	2
19/05/2022	17,14%	0,12	0,82	0,70	0,70	0,82	2K	5
18/05/2022	0,00%	0,00	0,70	0,70	0,70	0,70	350	2
17/05/2022	0,00%	0,00	0,70	0,70	0,70	0,70	840	5
16/05/2022	-12,50%	-0,10	0,70	0,68	0,68	0,70	208	2
13/05/2022	25,00%	0,16	0,80	0,75	0,74	0,80	3K	11
12/05/2022	-18,99%	-0,15	0,64	0,64	0,64	0,64	640	1
11/05/2022	-1,25%	-0,01	0,79	0,79	0,79	0,79	79	1
09/05/2022	14,29%	0,10	0,80	0,70	0,70	0,80	150	2

06/05/2022	1,45%	0,01	0,70	0,67	0,67	0,70	2K	5
05/05/2022	-10,39%	-0,08	0,69	0,70	0,69	0,71	4K	12
04/05/2022	-4,94%	-0,04	0,77	0,75	0,75	0,77	2K	4
03/05/2022	-12,90%	-0,12	0,81	0,81	0,81	0,81	972	2
02/05/2022	4,49%	0,04	0,93	0,99	0,83	0,99	1K	7
29/04/2022	15,58%	0,12	0,89	0,82	0,82	0,89	2K	7
28/04/2022	-3,75%	-0,03	0,77	0,81	0,75	0,82	2K	10
27/04/2022	5,26%	0,04	0,80	0,80	0,73	0,80	890	6
26/04/2022	0,00%	0,00	0,76	0,76	0,70	0,76	4K	19
25/04/2022	-1,30%	-0,01	0,76	0,77	0,70	0,77	2K	7
22/04/2022	0,00%	0,00	0,77	0,77	0,73	0,77	3K	5
20/04/2022	-2,53%	-0,02	0,77	0,81	0,77	0,81	5K	11
19/04/2022	0,00%	0,00	0,79	0,79	0,79	0,80	2K	6
18/04/2022	-5,95%	-0,05	0,79	0,83	0,76	0,85	39K	22
14/04/2022	0,00%	0,00	0,84	0,83	0,83	0,99	4K	14
13/04/2022	1,20%	0,01	0,84	0,84	0,84	0,84	84	1
12/04/2022	-6,74%	-0,06	0,83	0,83	0,82	0,89	6K	15
11/04/2022	-9,18%	-0,09	0,89	0,97	0,84	0,97	26K	29
08/04/2022	12,64%	0,11	0,98	0,87	0,87	1,00	13K	12
07/04/2022	2,35%	0,02	0,87	0,90	0,85	0,95	12K	22
06/04/2022	-37,04%	-0,50	0,85	1,02	0,76	1,02	169K	122
05/04/2022	-2,17%	-0,03	1,35	1,30	1,11	1,37	1K	8
01/04/2022	38,00%	0,38	1,38	1,01	1,01	1,38	9K	11
31/03/2022	-21,88%	-0,28	1,00	1,20	1,00	1,20	38K	131
30/03/2022	2,40%	0,03	1,28	1,29	1,28	1,29	385	3
29/03/2022	2,46%	0,03	1,25	1,29	1,25	1,29	8K	7
28/03/2022	-12,86%	-0,18	1,22	1,22	1,22	1,22	732	2
25/03/2022	13,82%	0,17	1,40	1,40	1,40	1,40	2K	3
24/03/2022	-2,38%	-0,03	1,23	1,26	1,22	1,39	5K	8
23/03/2022	-0,79%	-0,01	1,26	1,25	1,25	1,26	3K	2
22/03/2022	-12,41%	-0,18	1,27	1,45	1,27	1,45	526	2
21/03/2022	16,00%	0,20	1,45	1,35	1,35	1,45	16K	13
18/03/2022	8,70%	0,10	1,25	1,15	1,15	1,25	1K	3
17/03/2022	-14,81%	-0,20	1,15	1,35	1,12	1,35	3K	5
16/03/2022	3,85%	0,05	1,35	1,30	1,30	1,35	1K	4
15/03/2022	-21,21%	-0,35	1,30	1,30	1,30	1,30	7K	8
11/03/2022	5,77%	0,09	1,65	1,56	1,56	1,65	1K	4
10/03/2022	0,00%	0,00	1,56	1,56	1,56	1,56	5K	1
09/03/2022	1,30%	0,02	1,56	1,56	1,56	1,56	312	2
08/03/2022	2,67%	0,04	1,54	1,50	1,50	1,69	4K	11
07/03/2022	-9,64%	-0,16	1,50	1,66	1,50	1,66	1K	6
04/03/2022	-14,87%	-0,29	1,66	2,00	1,51	2,20	22K	52
03/03/2022	65,25%	0,77	1,95	1,25	1,25	2,00	273K	167
02/03/2022	-1,67%	-0,02	1,18	1,28	1,18	1,28	374	3
25/02/2022	-14,89%	-0,21	1,20	1,13	1,05	1,37	65K	50
23/02/2022	0,71%	0,01	1,41	1,21	1,21	1,42	33K	23
22/02/2022	3,70%	0,05	1,40	1,30	1,20	1,40	20K	21
21/02/2022	0,00%	0,00	1,35	1,10	1,10	1,35	8K	14
17/02/2022	6,30%	0,08	1,35	1,35	1,35	1,35	6K	2
16/02/2022	-8,63%	-0,12	1,27	1,30	1,27	1,30	6K	6
15/02/2022	13,01%	0,16	1,39	1,26	1,26	1,39	17K	21
14/02/2022	2,50%	0,03	1,23	1,20	1,20	1,30	60K	10
11/02/2022	-2,44%	-0,03	1,20	1,22	1,20	1,30	21K	12
10/02/2022	0,00%	0,00	1,23	1,23	1,23	1,23	369	2
09/02/2022	0,00%	0,00	1,23	1,11	1,11	1,23	16K	8
08/02/2022	0,00%	0,00	1,23	1,23	1,23	1,23	369	1
07/02/2022	-3,15%	-0,04	1,23	1,33	1,10	1,33	11K	16
04/02/2022	-3,79%	-0,05	1,27	1,25	1,22	1,32	54K	18
03/02/2022	14,78%	0,17	1,32	1,03	1,03	1,32	100K	69
02/02/2022	-3,36%	-0,04	1,15	1,17	1,15	1,17	2K	3
01/02/2022	-0,83%	-0,01	1,19	1,18	1,15	1,23	31K	21
31/01/2022	7,14%	0,08	1,20	1,12	1,12	1,20	37K	23
28/01/2022	0,90%	0,01	1,12	1,11	1,01	1,12	46K	21
27/01/2022	11,00%	0,11	1,11	1,04	1,03	1,16	71K	50
26/01/2022	0,00%	0,00	1,00	1,00	0,86	1,06	42K	27
25/01/2022	38,89%	0,28	1,00	0,80	0,75	1,00	74K	70
24/01/2022	-5,26%	-0,04	0,72	0,77	0,66	0,77	6K	17
21/01/2022	16,92%	0,11	0,76	0,64	0,63	0,81	99K	94
20/01/2022	8,33%	0,05	0,65	0,59	0,58	0,65	20K	36
19/01/2022	1,69%	0,01	0,60	0,62	0,51	0,65	118K	521
18/01/2022	1,72%	0,01	0,59	0,53	0,53	0,60	10K	18
17/01/2022	11,54%	0,06	0,58	0,52	0,51	0,58	18K	66
14/01/2022	-11,86%	-0,07	0,52	0,64	0,48	0,64	23K	87
13/01/2022	5,36%	0,03	0,59	0,63	0,58	0,64	4K	16
12/01/2022	-12,50%	-0,08	0,56	0,68	0,56	0,68	24K	29
11/01/2022	3,23%	0,02	0,64	0,68	0,59	0,68	13K	20
10/01/2022	-11,43%	-0,08	0,62	0,69	0,47	0,70	112K	602
07/01/2022	-5,41%	-0,04	0,70	0,73	0,69	0,76	29K	138
06/01/2022	-2,63%	-0,02	0,74	0,75	0,74	0,75	297	3
05/01/2022	0,00%	0,00	0,76	0,76	0,75	0,76	679	4
04/01/2022	0,00%	0,00	0,76	0,76	0,75	0,76	6K	13
03/01/2022	-9,52%	-0,08	0,76	0,84	0,75	0,85	7K	23
30/12/2021	6,33%	0,05	0,84	0,85	0,84	0,85	1K	3
29/12/2021	1,28%	0,01	0,79	0,79	0,79	0,79	237	2
28/12/2021	1,30%	0,01	0,78	0,78	0,78	0,78	390	2
27/12/2021	-4,94%	-0,04	0,77	0,81	0,77	0,81	2K	10
23/12/2021	0,00%	0,00	0,81	0,73	0,73	0,81	2K	7
21/12/2021	3,85%	0,03	0,81	0,85	0,76	0,85	1K	7
20/12/2021	0,00%	0,00	0,78	0,78	0,77	0,80	2K	11
17/12/2021	1,30%	0,01	0,78	0,77	0,77	0,78	2K	6
16/12/2021	0,00%	0,00	0,77	0,89	0,77	0,89	3K	17
15/12/2021	-12,50%	-0,11	0,77	0,78	0,75	0,78	4K	21
14/12/2021	-1,12%	-0,01	0,88	0,88	0,88	0,88	88	1
13/12/2021	-1,11%	-0,01	0,89	0,77	0,77	0,89	397	3
10/12/2021	0,00%	0,00	0,90	0,94	0,85	0,97	13K	26
09/12/2021	0,00%	0,00	0,90	0,89	0,89	0,90	3K	3
08/12/2021	8,43%	0,07	0,90	0,83	0,83	1,09	38K	42
07/12/2021	-27,83%	-0,32	0,83	1,10	0,78	1,10	5K	21
06/12/2021	41,98%	0,34	1,15	0,76	0,76	1,18	56K	67
03/12/2021	3,85%	0,03	0,81	0,79	0,79	0,95	68K	79
02/12/2021	14,71%	0,10	0,78	0,68	0,68	0,78	35K	37
01/12/2021	-6,85%	-0,05	0,68	0,74	0,67	0,75	20K	26
30/11/2021	0,00%	0,00	0,73	0,78	0,70	0,79	42K	37
29/11/2021	0,00%	0,00	0,73	0,83	0,69	0,83	201K	245
26/11/2021	-10,98%	-0,09	0,73	0,80	0,70	0,80	48K	59
25/11/2021	15,49%	0,11	0,82	0,72	0,72	0,86	46K	62
24/11/2021	1,43%	0,01	0,71	0,78	0,70	0,85	26K	111
23/11/2021	-5,41%	-0,04	0,70	0,71	0,70	0,75	12K	24
22/11/2021	-9,76%	-0,08	0,74	0,81	0,70	1,00	69K	244
19/11/2021	12,33%	0,09	0,82	0,73	0,73	0,94	18K	21
18/11/2021	-7,59%	-0,06	0,73	0,85	0,73	0,85	11K	18
17/11/2021	-14,13%	-0,13	0,79	1,05	0,79	1,06	132K	49
16/11/2021	-14,81%	-0,16	0,92	1,09	0,90	1,26	8K	21
12/11/2021	-9,24%	-0,11	1,08	1,27	1,08	1,40	188K	210
11/11/2021	77,61%	0,52	1,19	0,74	0,71	1,41	433K	396
10/11/2021	-4,29%	-0,03	0,67	0,70	0,67	0,70	3K	12
09/11/2021	4,48%	0,03	0,70	0,67	0,67	0,70	896	4
08/11/2021	1,52%	0,01	0,67	0,64	0,64	0,72	872	4
05/11/2021	0,00%	0,00	0,66	0,66	0,66	0,69	2K	5
04/11/2021	-5,71%	-0,04	0,66	0,70	0,65	0,70	532	5
03/11/2021	-1,41%	-0,01	0,70	0,71	0,64	0,73	5K	13
01/11/2021	9,23%	0,06	0,71	0,66	0,65	0,71	4K	7
29/10/2021	-	-	0,65	0,65	0,65	0,65	715	1

Date,Open,High,Low,Close,Volume
24-May-22,0.84,0.84,0.81,0.81,2515
23-May-22,0.84,0.85,0.78,0.85,19876
20-May-22,0.83,0.83,0.82,0.82,1742
19-May-22,0.70,0.82,0.70,0.82,1522
18-May-22,0.70,0.70,0.70,0.70,350
17-May-22,0.70,0.70,0.70,0.70,840
16-May-22,0.68,0.70,0.68,0.70,208
13-May-22,0.75,0.80,0.74,0.80,3330
12-May-22,0.64,0.64,0.64,0.64,640
11-May-22,0.79,0.79,0.79,0.79,79
09-May-22,0.70,0.80,0.70,0.80,150
06-May-22,0.67,0.70,0.67,0.70,1741
05-May-22,0.70,0.71,0.69,0.69,3904
04-May-22,0.75,0.77,0.75,0.77,1526
03-May-22,0.81,0.81,0.81,0.81,972
02-May-22,0.99,0.99,0.83,0.93,1019
29-Apr-22,0.82,0.89,0.82,0.89,2279
28-Apr-22,0.81,0.82,0.75,0.77,1659
27-Apr-22,0.80,0.80,0.73,0.80,890
26-Apr-22,0.76,0.76,0.70,0.76,3841
25-Apr-22,0.77,0.77,0.70,0.76,2069
22-Apr-22,0.77,0.77,0.73,0.77,2529
20-Apr-22,0.81,0.81,0.77,0.77,4960
19-Apr-22,0.79,0.80,0.79,0.79,1898
18-Apr-22,0.83,0.85,0.76,0.79,39458
14-Apr-22,0.83,0.99,0.83,0.84,4336
13-Apr-22,0.84,0.84,0.84,0.84,84
12-Apr-22,0.83,0.89,0.82,0.83,6151
11-Apr-22,0.97,0.97,0.84,0.89,26092
08-Apr-22,0.87,1.00,0.87,0.98,13037
07-Apr-22,0.90,0.95,0.85,0.87,11814
06-Apr-22,1.02,1.02,0.76,0.85,168809
05-Apr-22,1.30,1.37,1.11,1.35,1414
01-Apr-22,1.01,1.38,1.01,1.38,8676
31-Mar-22,1.20,1.20,1.00,1.00,38390
30-Mar-22,1.29,1.29,1.28,1.28,385
29-Mar-22,1.29,1.29,1.25,1.25,8129
28-Mar-22,1.22,1.22,1.22,1.22,732
25-Mar-22,1.40,1.40,1.40,1.40,1680
24-Mar-22,1.26,1.39,1.22,1.23,4551
23-Mar-22,1.25,1.26,1.25,1.26,2752
22-Mar-22,1.45,1.45,1.27,1.27,526
21-Mar-22,1.35,1.45,1.35,1.45,15742
18-Mar-22,1.15,1.25,1.15,1.25,1275
17-Mar-22,1.35,1.35,1.12,1.15,2508
16-Mar-22,1.30,1.35,1.30,1.35,1480
15-Mar-22,1.30,1.30,1.30,1.30,7410
11-Mar-22,1.56,1.65,1.56,1.65,1121
10-Mar-22,1.56,1.56,1.56,1.56,4680
09-Mar-22,1.56,1.56,1.56,1.56,312
08-Mar-22,1.50,1.69,1.50,1.54,3644
07-Mar-22,1.66,1.66,1.50,1.50,1429
04-Mar-22,2.00,2.20,1.51,1.66,22068
03-Mar-22,1.25,2.00,1.25,1.95,273086
02-Mar-22,1.28,1.28,1.18,1.18,374
25-Feb-22,1.13,1.37,1.05,1.20,65183
23-Feb-22,1.21,1.42,1.21,1.41,33253
22-Feb-22,1.30,1.40,1.20,1.40,20460
21-Feb-22,1.10,1.35,1.10,1.35,8303
17-Feb-22,1.35,1.35,1.35,1.35,6075
16-Feb-22,1.30,1.30,1.27,1.27,6091
15-Feb-22,1.26,1.39,1.26,1.39,17353
14-Feb-22,1.20,1.30,1.20,1.23,59868
11-Feb-22,1.22,1.30,1.20,1.20,20795
10-Feb-22,1.23,1.23,1.23,1.23,369
09-Feb-22,1.11,1.23,1.11,1.23,15619
08-Feb-22,1.23,1.23,1.23,1.23,369
07-Feb-22,1.33,1.33,1.10,1.23,10744
04-Feb-22,1.25,1.32,1.22,1.27,53554
03-Feb-22,1.03,1.32,1.03,1.32,99622
02-Feb-22,1.17,1.17,1.15,1.15,1618
01-Feb-22,1.18,1.23,1.15,1.19,30501
31-Jan-22,1.12,1.20,1.12,1.20,36777
28-Jan-22,1.11,1.12,1.01,1.12,46458
27-Jan-22,1.04,1.16,1.03,1.11,71264
26-Jan-22,1.00,1.06,0.86,1.00,42022
25-Jan-22,0.80,1.00,0.75,1.00,74416
24-Jan-22,0.77,0.77,0.66,0.72,6407
21-Jan-22,0.64,0.81,0.63,0.76,98824
20-Jan-22,0.59,0.65,0.58,0.65,19834
19-Jan-22,0.62,0.65,0.51,0.60,118124
18-Jan-22,0.53,0.60,0.53,0.59,10437
17-Jan-22,0.52,0.58,0.51,0.58,17678
14-Jan-22,0.64,0.64,0.48,0.52,22780
13-Jan-22,0.63,0.64,0.58,0.59,3902
12-Jan-22,0.68,0.68,0.56,0.56,24011
11-Jan-22,0.68,0.68,0.59,0.64,13020
10-Jan-22,0.69,0.70,0.47,0.62,112043
07-Jan-22,0.73,0.76,0.69,0.70,28867
06-Jan-22,0.75,0.75,0.74,0.74,297
05-Jan-22,0.76,0.76,0.75,0.76,679
04-Jan-22,0.76,0.76,0.75,0.76,6222
03-Jan-22,0.84,0.85,0.75,0.76,6822
30-Dec-21,0.85,0.85,0.84,0.84,1018
29-Dec-21,0.79,0.79,0.79,0.79,237
28-Dec-21,0.78,0.78,0.78,0.78,390
27-Dec-21,0.81,0.81,0.77,0.77,1779
23-Dec-21,0.73,0.81,0.73,0.81,1675
21-Dec-21,0.85,0.85,0.76,0.81,1405
20-Dec-21,0.78,0.80,0.77,0.78,2413
17-Dec-21,0.77,0.78,0.77,0.78,2167
16-Dec-21,0.89,0.89,0.77,0.77,2902
15-Dec-21,0.78,0.78,0.75,0.77,4180
14-Dec-21,0.88,0.88,0.88,0.88,88
13-Dec-21,0.77,0.89,0.77,0.89,397
10-Dec-21,0.94,0.97,0.85,0.90,12591
09-Dec-21,0.89,0.90,0.89,0.90,2673
08-Dec-21,0.83,1.09,0.83,0.90,37794
07-Dec-21,1.10,1.10,0.78,0.83,4739
06-Dec-21,0.76,1.18,0.76,1.15,56426
03-Dec-21,0.79,0.95,0.79,0.81,67758
02-Dec-21,0.68,0.78,0.68,0.78,34741
01-Dec-21,0.74,0.75,0.67,0.68,19897
30-Nov-21,0.78,0.79,0.70,0.73,41714
29-Nov-21,0.83,0.83,0.69,0.73,201262
26-Nov-21,0.80,0.80,0.70,0.73,48430
25-Nov-21,0.72,0.86,0.72,0.82,46174
24-Nov-21,0.78,0.85,0.70,0.71,25922
23-Nov-21,0.71,0.75,0.70,0.70,11645
22-Nov-21,0.81,1.00,0.70,0.74,69351
19-Nov-21,0.73,0.94,0.73,0.82,17871
18-Nov-21,0.85,0.85,0.73,0.73,10673
17-Nov-21,1.05,1.06,0.79,0.79,132224
16-Nov-21,1.09,1.26,0.90,0.92,7506
12-Nov-21,1.27,1.40,1.08,1.08,188126
11-Nov-21,0.74,1.41,0.71,1.19,432977
10-Nov-21,0.70,0.70,0.67,0.67,3145
09-Nov-21,0.67,0.70,0.67,0.70,896
08-Nov-21,0.64,0.72,0.64,0.67,872
05-Nov-21,0.66,0.69,0.66,0.66,2198
04-Nov-21,0.70,0.70,0.65,0.66,532
03-Nov-21,0.71,0.73,0.64,0.70,5152
01-Nov-21,0.66,0.71,0.65,0.71,3589
29-Oct-21,0.65,0.65,0.65,0.65,715

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: VLID11

cotações, gráficos e mais...