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
20/10/2021	6,67%	0,05	0,80	0,80	0,80	0,80	400	3
19/10/2021	-5,06%	-0,04	0,75	0,79	0,75	0,79	754	2
18/10/2021	1,28%	0,01	0,79	0,78	0,77	0,80	4K	11
15/10/2021	0,00%	0,00	0,78	0,73	0,73	0,80	12K	10
14/10/2021	-2,50%	-0,02	0,78	0,80	0,73	0,80	18K	10
13/10/2021	9,59%	0,07	0,80	0,73	0,67	0,80	37K	43
11/10/2021	0,00%	0,00	0,73	0,73	0,73	0,73	657	3
08/10/2021	0,00%	0,00	0,73	0,68	0,68	0,77	25K	39
07/10/2021	14,06%	0,09	0,73	0,64	0,62	0,73	14K	67
06/10/2021	-4,48%	-0,03	0,64	0,65	0,60	0,66	27K	144
05/10/2021	-2,90%	-0,02	0,67	0,69	0,67	0,75	16K	70

04/10/2021	-6,76%	-0,05	0,69	0,74	0,66	0,77	35K	122
01/10/2021	1,37%	0,01	0,74	0,73	0,71	0,74	2K	13
30/09/2021	-9,88%	-0,08	0,73	0,77	0,72	0,77	13K	59
29/09/2021	0,00%	0,00	0,81	0,86	0,76	0,86	10K	21
28/09/2021	-18,18%	-0,18	0,81	0,90	0,72	0,90	38K	35
27/09/2021	20,73%	0,17	0,99	0,99	0,98	1,00	16K	24
24/09/2021	-6,82%	-0,06	0,82	0,82	0,82	0,82	4K	2
23/09/2021	17,33%	0,13	0,88	0,85	0,85	0,89	52K	44
22/09/2021	4,17%	0,03	0,75	0,74	0,73	0,85	36K	29
21/09/2021	2,86%	0,02	0,72	0,71	0,66	0,72	22K	60
20/09/2021	-12,50%	-0,10	0,70	0,69	0,66	0,75	32K	84
17/09/2021	6,67%	0,05	0,80	0,75	0,68	0,80	31K	100
16/09/2021	-2,60%	-0,02	0,75	0,77	0,74	0,80	25K	87
15/09/2021	-7,23%	-0,06	0,77	0,77	0,77	0,77	1K	2
14/09/2021	3,75%	0,03	0,83	0,87	0,83	0,87	336	2
13/09/2021	-5,88%	-0,05	0,80	0,85	0,77	0,88	39K	36
10/09/2021	6,25%	0,05	0,85	0,79	0,77	0,86	18K	29
09/09/2021	-1,23%	-0,01	0,80	0,82	0,73	0,86	21K	41
08/09/2021	-11,96%	-0,11	0,81	0,80	0,80	0,81	2K	10
06/09/2021	13,58%	0,11	0,92	0,91	0,81	0,92	3K	13
03/09/2021	-2,41%	-0,02	0,81	0,83	0,79	0,90	10K	14
02/09/2021	-3,49%	-0,03	0,83	0,77	0,77	0,93	71K	32
01/09/2021	-5,49%	-0,05	0,86	0,81	0,76	0,89	4K	10
31/08/2021	0,00%	0,00	0,91	0,90	0,86	0,91	10K	14
30/08/2021	3,41%	0,03	0,91	0,91	0,91	0,91	2K	4
27/08/2021	-2,22%	-0,02	0,88	0,85	0,73	0,89	15K	21
26/08/2021	2,27%	0,02	0,90	0,88	0,80	0,92	8K	19
25/08/2021	3,53%	0,03	0,88	0,85	0,84	0,90	18K	27
24/08/2021	8,97%	0,07	0,85	0,80	0,78	0,90	8K	21
23/08/2021	5,41%	0,04	0,78	0,74	0,70	0,81	10K	22
20/08/2021	2,78%	0,02	0,74	0,80	0,66	0,80	12K	24
19/08/2021	-11,11%	-0,09	0,72	0,67	0,65	0,79	52K	217
18/08/2021	8,00%	0,06	0,81	0,88	0,75	0,88	37K	103
17/08/2021	-15,73%	-0,14	0,75	0,89	0,65	0,89	74K	271
16/08/2021	-7,29%	-0,07	0,89	0,95	0,82	0,95	45K	158
13/08/2021	2,13%	0,02	0,96	0,94	0,89	1,04	58K	138
12/08/2021	-12,15%	-0,13	0,94	1,10	0,92	1,18	112K	276
11/08/2021	4,90%	0,05	1,07	1,02	0,96	1,08	11K	20
10/08/2021	-1,92%	-0,02	1,02	0,96	0,96	1,02	3K	5
09/08/2021	0,97%	0,01	1,04	1,03	0,93	1,04	22K	30
06/08/2021	-0,96%	-0,01	1,03	1,05	1,03	1,05	5K	7
05/08/2021	0,00%	0,00	1,04	1,08	1,04	1,08	4K	13
04/08/2021	-3,70%	-0,04	1,04	1,08	1,04	1,08	12K	16
03/08/2021	-6,09%	-0,07	1,08	1,14	1,01	1,14	80K	64
02/08/2021	-2,54%	-0,03	1,15	1,18	1,10	1,18	20K	20
30/07/2021	0,85%	0,01	1,18	1,24	1,18	1,24	14K	15
29/07/2021	0,86%	0,01	1,17	1,16	1,16	1,17	233	2
28/07/2021	-2,52%	-0,03	1,16	1,15	1,15	1,25	13K	14
27/07/2021	-0,83%	-0,01	1,19	1,23	1,15	1,23	13K	16
26/07/2021	0,00%	0,00	1,20	1,27	1,17	1,30	19K	28
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	-	-	1,43	1,40	1,26	1,51	162K	848

Date,Open,High,Low,Close,Volume
20-Oct-21,0.80,0.80,0.80,0.80,400
19-Oct-21,0.79,0.79,0.75,0.75,754
18-Oct-21,0.78,0.80,0.77,0.79,4011
15-Oct-21,0.73,0.80,0.73,0.78,12471
14-Oct-21,0.80,0.80,0.73,0.78,17670
13-Oct-21,0.73,0.80,0.67,0.80,36512
11-Oct-21,0.73,0.73,0.73,0.73,657
08-Oct-21,0.68,0.77,0.68,0.73,24747
07-Oct-21,0.64,0.73,0.62,0.73,13996
06-Oct-21,0.65,0.66,0.60,0.64,26866
05-Oct-21,0.69,0.75,0.67,0.67,15657
04-Oct-21,0.74,0.77,0.66,0.69,34977
01-Oct-21,0.73,0.74,0.71,0.74,1907
30-Sep-21,0.77,0.77,0.72,0.73,12884
29-Sep-21,0.86,0.86,0.76,0.81,9644
28-Sep-21,0.90,0.90,0.72,0.81,37907
27-Sep-21,0.99,1.00,0.98,0.99,16105
24-Sep-21,0.82,0.82,0.82,0.82,4100
23-Sep-21,0.85,0.89,0.85,0.88,51659
22-Sep-21,0.74,0.85,0.73,0.75,35578
21-Sep-21,0.71,0.72,0.66,0.72,22026
20-Sep-21,0.69,0.75,0.66,0.70,32428
17-Sep-21,0.75,0.80,0.68,0.80,30691
16-Sep-21,0.77,0.80,0.74,0.75,25278
15-Sep-21,0.77,0.77,0.77,0.77,1078
14-Sep-21,0.87,0.87,0.83,0.83,336
13-Sep-21,0.85,0.88,0.77,0.80,38626
10-Sep-21,0.79,0.86,0.77,0.85,18177
09-Sep-21,0.82,0.86,0.73,0.80,20508
08-Sep-21,0.80,0.81,0.80,0.81,1694
06-Sep-21,0.91,0.92,0.81,0.92,2827
03-Sep-21,0.83,0.90,0.79,0.81,9817
02-Sep-21,0.77,0.93,0.77,0.83,71366
01-Sep-21,0.81,0.89,0.76,0.86,3860
31-Aug-21,0.90,0.91,0.86,0.91,10286
30-Aug-21,0.91,0.91,0.91,0.91,2093
27-Aug-21,0.85,0.89,0.73,0.88,14726
26-Aug-21,0.88,0.92,0.80,0.90,8074
25-Aug-21,0.85,0.90,0.84,0.88,18120
24-Aug-21,0.80,0.90,0.78,0.85,7519
23-Aug-21,0.74,0.81,0.70,0.78,10471
20-Aug-21,0.80,0.80,0.66,0.74,11861
19-Aug-21,0.67,0.79,0.65,0.72,52096
18-Aug-21,0.88,0.88,0.75,0.81,37322
17-Aug-21,0.89,0.89,0.65,0.75,73853
16-Aug-21,0.95,0.95,0.82,0.89,44734
13-Aug-21,0.94,1.04,0.89,0.96,57949
12-Aug-21,1.10,1.18,0.92,0.94,111744
11-Aug-21,1.02,1.08,0.96,1.07,11481
10-Aug-21,0.96,1.02,0.96,1.02,2943
09-Aug-21,1.03,1.04,0.93,1.04,22444
06-Aug-21,1.05,1.05,1.03,1.03,5185
05-Aug-21,1.08,1.08,1.04,1.04,3699
04-Aug-21,1.08,1.08,1.04,1.04,12107
03-Aug-21,1.14,1.14,1.01,1.08,79718
02-Aug-21,1.18,1.18,1.10,1.15,20163
30-Jul-21,1.24,1.24,1.18,1.18,14200
29-Jul-21,1.16,1.17,1.16,1.17,233
28-Jul-21,1.15,1.25,1.15,1.16,13467
27-Jul-21,1.23,1.23,1.15,1.19,12954
26-Jul-21,1.27,1.30,1.17,1.20,19356
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

*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...