Cotação atual, histórico e gráfico do papel: VLID11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 23/07/2021 | 0,00% | 0,00 | 1,20 | 1,17 | 1,10 | 1,20 | 24K | 29 |
| 22/07/2021 | 4,35% | 0,05 | 1,20 | 1,16 | 1,15 | 1,20 | 15K | 16 |
| 21/07/2021 | -1,71% | -0,02 | 1,15 | 1,15 | 1,14 | 1,25 | 16K | 39 |
| 20/07/2021 | 3,54% | 0,04 | 1,17 | 1,18 | 1,11 | 1,26 | 59K | 102 |
| 19/07/2021 | -13,74% | -0,18 | 1,13 | 1,29 | 1,12 | 1,29 | 170K | 495 |
| 16/07/2021 | -0,76% | -0,01 | 1,31 | 1,33 | 1,28 | 1,37 | 13K | 35 |
| 15/07/2021 | 4,76% | 0,06 | 1,32 | 1,33 | 1,22 | 1,37 | 37K | 30 |
| 14/07/2021 | -4,55% | -0,06 | 1,26 | 1,32 | 1,25 | 1,35 | 14K | 30 |
| 13/07/2021 | 2,33% | 0,03 | 1,32 | 1,27 | 1,21 | 1,42 | 10K | 29 |
| 12/07/2021 | 0,78% | 0,01 | 1,29 | 1,35 | 1,19 | 1,35 | 71K | 158 |
| 08/07/2021 | -10,49% | -0,15 | 1,28 | 1,30 | 1,25 | 1,38 | 118K | 165 |
|
|
| 07/07/2021 | 3,62% | 0,05 | 1,43 | 1,40 | 1,31 | 1,48 | 19K | 32 |
| 06/07/2021 | -19,30% | -0,33 | 1,38 | 1,50 | 1,38 | 1,70 | 33K | 23 |
| 05/07/2021 | -1,16% | -0,02 | 1,71 | 1,74 | 1,67 | 1,74 | 3K | 13 |
| 02/07/2021 | -1,14% | -0,02 | 1,73 | 1,77 | 1,73 | 1,79 | 8K | 6 |
| 01/07/2021 | -2,78% | -0,05 | 1,75 | 1,87 | 1,75 | 1,90 | 25K | 21 |
| 30/06/2021 | -5,26% | -0,10 | 1,80 | 1,87 | 1,70 | 1,93 | 17K | 31 |
| 29/06/2021 | 7,34% | 0,13 | 1,90 | 1,79 | 1,60 | 1,90 | 37K | 32 |
| 28/06/2021 | 3,51% | 0,06 | 1,77 | 1,72 | 1,69 | 1,98 | 110K | 80 |
| 25/06/2021 | 28,57% | 0,38 | 1,71 | 1,33 | 1,33 | 1,90 | 221K | 242 |
| 24/06/2021 | 9,92% | 0,12 | 1,33 | 1,23 | 1,23 | 1,49 | 122K | 69 |
| 23/06/2021 | 2,54% | 0,03 | 1,21 | 1,18 | 1,18 | 1,30 | 6K | 21 |
| 22/06/2021 | 0,85% | 0,01 | 1,18 | 1,15 | 1,12 | 1,18 | 9K | 17 |
| 21/06/2021 | -3,31% | -0,04 | 1,17 | 1,22 | 1,13 | 1,25 | 3K | 14 |
| 18/06/2021 | 0,83% | 0,01 | 1,21 | 1,17 | 1,13 | 1,24 | 43K | 40 |
| 17/06/2021 | 0,84% | 0,01 | 1,20 | 1,17 | 1,13 | 1,20 | 23K | 51 |
| 16/06/2021 | -0,83% | -0,01 | 1,19 | 1,20 | 1,12 | 1,20 | 22K | 54 |
| 15/06/2021 | 0,84% | 0,01 | 1,20 | 1,19 | 1,11 | 1,25 | 18K | 54 |
| 14/06/2021 | 2,59% | 0,03 | 1,19 | 1,17 | 1,15 | 1,29 | 37K | 51 |
| 11/06/2021 | -12,78% | -0,17 | 1,16 | 1,33 | 1,16 | 1,33 | 127K | 320 |
| 10/06/2021 | -5,00% | -0,07 | 1,33 | 1,40 | 1,29 | 1,40 | 82K | 60 |
| 09/06/2021 | -1,41% | -0,02 | 1,40 | 1,42 | 1,37 | 1,46 | 26K | 45 |
| 08/06/2021 | -2,07% | -0,03 | 1,42 | 1,44 | 1,38 | 1,45 | 36K | 49 |
| 07/06/2021 | -3,33% | -0,05 | 1,45 | 1,49 | 1,45 | 1,50 | 40K | 49 |
| 04/06/2021 | 2,74% | 0,04 | 1,50 | 1,45 | 1,45 | 1,51 | 26K | 46 |
| 02/06/2021 | 4,29% | 0,06 | 1,46 | 1,42 | 1,38 | 1,51 | 49K | 78 |
| 01/06/2021 | 2,19% | 0,03 | 1,40 | 1,39 | 1,39 | 1,58 | 91K | 94 |
| 31/05/2021 | -2,14% | -0,03 | 1,37 | 1,40 | 1,34 | 1,40 | 4K | 20 |
| 28/05/2021 | 6,06% | 0,08 | 1,40 | 1,33 | 1,30 | 1,45 | 20K | 76 |
| 27/05/2021 | 1,54% | 0,02 | 1,32 | 1,30 | 1,30 | 1,40 | 7K | 21 |
| 26/05/2021 | 0,00% | 0,00 | 1,30 | 1,30 | 1,26 | 1,35 | 36K | 55 |
| 25/05/2021 | -7,14% | -0,10 | 1,30 | 1,41 | 1,30 | 1,47 | 34K | 60 |
| 24/05/2021 | -6,04% | -0,09 | 1,40 | 1,47 | 1,40 | 1,50 | 43K | 37 |
| 21/05/2021 | 5,67% | 0,08 | 1,49 | 1,42 | 1,42 | 1,51 | 61K | 55 |
| 20/05/2021 | 2,92% | 0,04 | 1,41 | 1,38 | 1,32 | 1,48 | 40K | 61 |
| 19/05/2021 | -2,14% | -0,03 | 1,37 | 1,41 | 1,36 | 1,44 | 7K | 28 |
| 18/05/2021 | 1,45% | 0,02 | 1,40 | 1,39 | 1,37 | 1,48 | 23K | 41 |
| 17/05/2021 | 2,22% | 0,03 | 1,38 | 1,36 | 1,36 | 1,39 | 24K | 41 |
| 14/05/2021 | -2,88% | -0,04 | 1,35 | 1,53 | 1,33 | 1,55 | 108K | 108 |
| 13/05/2021 | -18,71% | -0,32 | 1,39 | 1,69 | 1,34 | 1,69 | 344K | 704 |
| 12/05/2021 | 3,01% | 0,05 | 1,71 | 1,69 | 1,65 | 1,71 | 17K | 20 |
| 11/05/2021 | 1,22% | 0,02 | 1,66 | 1,63 | 1,60 | 1,70 | 10K | 35 |
| 10/05/2021 | 4,46% | 0,07 | 1,64 | 1,57 | 1,57 | 1,69 | 26K | 44 |
| 07/05/2021 | -1,88% | -0,03 | 1,57 | 1,58 | 1,55 | 1,63 | 5K | 27 |
| 06/05/2021 | -1,23% | -0,02 | 1,60 | 1,65 | 1,59 | 1,65 | 10K | 19 |
| 05/05/2021 | 1,89% | 0,03 | 1,62 | 1,58 | 1,55 | 1,74 | 42K | 90 |
| 04/05/2021 | 1,27% | 0,02 | 1,59 | 1,54 | 1,51 | 1,59 | 10K | 21 |
| 03/05/2021 | 1,95% | 0,03 | 1,57 | 1,55 | 1,54 | 1,61 | 14K | 32 |
| 30/04/2021 | -3,14% | -0,05 | 1,54 | 1,60 | 1,50 | 1,60 | 30K | 50 |
| 29/04/2021 | 8,90% | 0,13 | 1,59 | 1,47 | 1,47 | 1,68 | 46K | 96 |
| 28/04/2021 | -2,67% | -0,04 | 1,46 | 1,50 | 1,45 | 1,52 | 24K | 37 |
| 27/04/2021 | 2,74% | 0,04 | 1,50 | 1,47 | 1,46 | 1,79 | 123K | 157 |
| 26/04/2021 | -2,67% | -0,04 | 1,46 | 1,49 | 1,35 | 1,50 | 73K | 188 |
| 23/04/2021 | -0,66% | -0,01 | 1,50 | 1,50 | 1,48 | 1,50 | 26K | 21 |
| 22/04/2021 | 2,03% | 0,03 | 1,51 | 1,49 | 1,48 | 1,59 | 51K | 93 |
| 20/04/2021 | -6,33% | -0,10 | 1,48 | 1,57 | 1,42 | 1,57 | 52K | 91 |
| 19/04/2021 | -6,51% | -0,11 | 1,58 | 1,68 | 1,53 | 1,70 | 30K | 73 |
| 16/04/2021 | -1,17% | -0,02 | 1,69 | 1,72 | 1,60 | 1,77 | 33K | 54 |
| 15/04/2021 | -1,72% | -0,03 | 1,71 | 1,76 | 1,66 | 1,76 | 35K | 67 |
| 14/04/2021 | -2,79% | -0,05 | 1,74 | 1,80 | 1,72 | 1,95 | 60K | 53 |
| 13/04/2021 | 2,87% | 0,05 | 1,79 | 2,02 | 1,75 | 2,02 | 115K | 152 |
| 12/04/2021 | 21,68% | 0,31 | 1,74 | 1,45 | 1,32 | 2,04 | 72K | 185 |
| 09/04/2021 | 3,62% | 0,05 | 1,43 | 1,40 | 1,26 | 1,51 | 162K | 848 |
| 08/04/2021 | -1,43% | -0,02 | 1,38 | 1,44 | 1,23 | 1,48 | 262K | 885 |
| 07/04/2021 | 0,00% | 0,00 | 1,40 | 1,41 | 1,39 | 1,60 | 291K | 742 |
| 06/04/2021 | -6,04% | -0,09 | 1,40 | 1,40 | 1,39 | 1,90 | 181K | 313 |
| 05/04/2021 | 41,90% | 0,44 | 1,49 | 1,08 | 1,05 | 1,49 | 159K | 344 |
| 01/04/2021 | -3,67% | -0,04 | 1,05 | 1,11 | 1,05 | 1,21 | 50K | 62 |
| 31/03/2021 | 0,00% | 0,00 | 1,09 | 1,09 | 1,08 | 1,18 | 57K | 41 |
| 30/03/2021 | 3,81% | 0,04 | 1,09 | 1,06 | 1,06 | 1,20 | 101K | 104 |
| 29/03/2021 | -3,67% | -0,04 | 1,05 | 1,01 | 0,98 | 1,17 | 81K | 59 |
| 26/03/2021 | 4,81% | 0,05 | 1,09 | 1,04 | 1,00 | 1,09 | 18K | 19 |
| 25/03/2021 | 8,33% | 0,08 | 1,04 | 0,97 | 0,96 | 1,10 | 37K | 31 |
| 24/03/2021 | -4,00% | -0,04 | 0,96 | 1,11 | 0,96 | 1,17 | 53K | 34 |
| 23/03/2021 | 0,00% | 0,00 | 1,00 | 1,01 | 1,00 | 1,20 | 108K | 109 |
| 22/03/2021 | -7,41% | -0,08 | 1,00 | 1,00 | 1,00 | 1,20 | 19K | 56 |
| 19/03/2021 | 0,93% | 0,01 | 1,08 | 1,01 | 0,91 | 1,14 | 58K | 86 |
| 18/03/2021 | 18,89% | 0,17 | 1,07 | 1,00 | 1,00 | 1,39 | 104K | 178 |
| 17/03/2021 | - | - | 0,90 | 1,16 | 0,90 | 1,16 | 16K | 35 |
Date,Open,High,Low,Close,Volume
23-Jul-21,1.17,1.20,1.10,1.20,24005
22-Jul-21,1.16,1.20,1.15,1.20,15422
21-Jul-21,1.15,1.25,1.14,1.15,16459
20-Jul-21,1.18,1.26,1.11,1.17,59283
19-Jul-21,1.29,1.29,1.12,1.13,169604
16-Jul-21,1.33,1.37,1.28,1.31,12855
15-Jul-21,1.33,1.37,1.22,1.32,36888
14-Jul-21,1.32,1.35,1.25,1.26,14378
13-Jul-21,1.27,1.42,1.21,1.32,9535
12-Jul-21,1.35,1.35,1.19,1.29,70629
08-Jul-21,1.30,1.38,1.25,1.28,117858
07-Jul-21,1.40,1.48,1.31,1.43,18577
06-Jul-21,1.50,1.70,1.38,1.38,33468
05-Jul-21,1.74,1.74,1.67,1.71,3045
02-Jul-21,1.77,1.79,1.73,1.73,7694
01-Jul-21,1.87,1.90,1.75,1.75,24557
30-Jun-21,1.87,1.93,1.70,1.80,16614
29-Jun-21,1.79,1.90,1.60,1.90,36558
28-Jun-21,1.72,1.98,1.69,1.77,109576
25-Jun-21,1.33,1.90,1.33,1.71,220806
24-Jun-21,1.23,1.49,1.23,1.33,121784
23-Jun-21,1.18,1.30,1.18,1.21,6329
22-Jun-21,1.15,1.18,1.12,1.18,9423
21-Jun-21,1.22,1.25,1.13,1.17,3258
18-Jun-21,1.17,1.24,1.13,1.21,42667
17-Jun-21,1.17,1.20,1.13,1.20,22940
16-Jun-21,1.20,1.20,1.12,1.19,22133
15-Jun-21,1.19,1.25,1.11,1.20,18206
14-Jun-21,1.17,1.29,1.15,1.19,36777
11-Jun-21,1.33,1.33,1.16,1.16,127210
10-Jun-21,1.40,1.40,1.29,1.33,81824
09-Jun-21,1.42,1.46,1.37,1.40,26120
08-Jun-21,1.44,1.45,1.38,1.42,35979
07-Jun-21,1.49,1.50,1.45,1.45,40155
04-Jun-21,1.45,1.51,1.45,1.50,26063
02-Jun-21,1.42,1.51,1.38,1.46,48509
01-Jun-21,1.39,1.58,1.39,1.40,91427
31-May-21,1.40,1.40,1.34,1.37,3859
28-May-21,1.33,1.45,1.30,1.40,20060
27-May-21,1.30,1.40,1.30,1.32,6611
26-May-21,1.30,1.35,1.26,1.30,36500
25-May-21,1.41,1.47,1.30,1.30,34345
24-May-21,1.47,1.50,1.40,1.40,42671
21-May-21,1.42,1.51,1.42,1.49,60502
20-May-21,1.38,1.48,1.32,1.41,40148
19-May-21,1.41,1.44,1.36,1.37,7276
18-May-21,1.39,1.48,1.37,1.40,23470
17-May-21,1.36,1.39,1.36,1.38,24354
14-May-21,1.53,1.55,1.33,1.35,107809
13-May-21,1.69,1.69,1.34,1.39,343542
12-May-21,1.69,1.71,1.65,1.71,16831
11-May-21,1.63,1.70,1.60,1.66,9643
10-May-21,1.57,1.69,1.57,1.64,25782
07-May-21,1.58,1.63,1.55,1.57,4608
06-May-21,1.65,1.65,1.59,1.60,9814
05-May-21,1.58,1.74,1.55,1.62,41574
04-May-21,1.54,1.59,1.51,1.59,9792
03-May-21,1.55,1.61,1.54,1.57,14045
30-Apr-21,1.60,1.60,1.50,1.54,30216
29-Apr-21,1.47,1.68,1.47,1.59,45615
28-Apr-21,1.50,1.52,1.45,1.46,24143
27-Apr-21,1.47,1.79,1.46,1.50,122726
26-Apr-21,1.49,1.50,1.35,1.46,72664
23-Apr-21,1.50,1.50,1.48,1.50,25986
22-Apr-21,1.49,1.59,1.48,1.51,50888
20-Apr-21,1.57,1.57,1.42,1.48,52490
19-Apr-21,1.68,1.70,1.53,1.58,30179
16-Apr-21,1.72,1.77,1.60,1.69,32611
15-Apr-21,1.76,1.76,1.66,1.71,34780
14-Apr-21,1.80,1.95,1.72,1.74,60079
13-Apr-21,2.02,2.02,1.75,1.79,114637
12-Apr-21,1.45,2.04,1.32,1.74,72341
09-Apr-21,1.40,1.51,1.26,1.43,162091
08-Apr-21,1.44,1.48,1.23,1.38,261872
07-Apr-21,1.41,1.60,1.39,1.40,291026
06-Apr-21,1.40,1.90,1.39,1.40,180666
05-Apr-21,1.08,1.49,1.05,1.49,158557
01-Apr-21,1.11,1.21,1.05,1.05,50195
31-Mar-21,1.09,1.18,1.08,1.09,56767
30-Mar-21,1.06,1.20,1.06,1.09,101134
29-Mar-21,1.01,1.17,0.98,1.05,80766
26-Mar-21,1.04,1.09,1.00,1.09,17964
25-Mar-21,0.97,1.10,0.96,1.04,36997
24-Mar-21,1.11,1.17,0.96,0.96,53044
23-Mar-21,1.01,1.20,1.00,1.00,108215
22-Mar-21,1.00,1.20,1.00,1.00,19153
19-Mar-21,1.01,1.14,0.91,1.08,58449
18-Mar-21,1.00,1.39,1.00,1.07,103969
17-Mar-21,1.16,1.16,0.90,0.90,15878
*exoneração de responsabilidade e termos de uso