Cotação atual, histórico e gráfico do papel: VLID3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 22/04/2019 | -0,40% | -0,07 | 17,25 | 17,43 | 17,05 | 17,51 | 3M | 1.099 |
| 18/04/2019 | -2,15% | -0,38 | 17,32 | 17,88 | 17,06 | 17,88 | 9M | 2.535 |
| 17/04/2019 | -0,39% | -0,07 | 17,70 | 17,86 | 17,59 | 17,96 | 11M | 1.194 |
| 16/04/2019 | -0,45% | -0,08 | 17,77 | 17,82 | 17,65 | 17,96 | 3M | 955 |
| 15/04/2019 | 0,51% | 0,09 | 17,85 | 17,89 | 17,62 | 18,00 | 4M | 1.422 |
| 12/04/2019 | -1,33% | -0,24 | 17,76 | 17,94 | 17,76 | 18,26 | 4M | 1.325 |
| 11/04/2019 | -3,12% | -0,58 | 18,00 | 18,61 | 17,90 | 18,61 | 10M | 2.732 |
| 10/04/2019 | -1,69% | -0,32 | 18,58 | 19,00 | 18,55 | 19,10 | 3M | 915 |
| 09/04/2019 | 0,21% | 0,04 | 18,90 | 18,89 | 18,59 | 18,91 | 3M | 1.247 |
| 08/04/2019 | 1,78% | 0,33 | 18,86 | 18,66 | 18,53 | 18,90 | 3M | 1.085 |
| 05/04/2019 | -0,38% | -0,07 | 18,53 | 18,60 | 18,40 | 18,81 | 4M | 1.116 |
| 04/04/2019 | 0,38% | 0,07 | 18,60 | 18,61 | 18,34 | 18,76 | 5M | 1.474 |
| 03/04/2019 | -3,94% | -0,76 | 18,53 | 19,47 | 18,53 | 19,50 | 4M | 1.480 |
| 02/04/2019 | 0,36% | 0,07 | 19,29 | 19,22 | 18,98 | 19,35 | 3M | 1.076 |
| 01/04/2019 | -0,31% | -0,06 | 19,22 | 19,30 | 19,22 | 19,57 | 5M | 1.723 |
| 29/03/2019 | 5,07% | 0,93 | 19,28 | 18,40 | 18,38 | 19,43 | 22M | 7.102 |
| 28/03/2019 | 0,94% | 0,17 | 18,35 | 18,09 | 18,09 | 18,47 | 9M | 2.227 |
| 27/03/2019 | -3,96% | -0,75 | 18,18 | 18,88 | 18,05 | 18,90 | 7M | 2.083 |
| 26/03/2019 | 1,77% | 0,33 | 18,93 | 18,79 | 18,61 | 19,02 | 8M | 2.921 |
| 25/03/2019 | -0,53% | -0,10 | 18,60 | 18,64 | 18,50 | 19,20 | 11M | 3.521 |
| 22/03/2019 | -5,32% | -1,05 | 18,70 | 19,56 | 18,64 | 19,72 | 11M | 2.950 |
| 21/03/2019 | 0,66% | 0,13 | 19,75 | 19,66 | 19,40 | 19,83 | 8M | 2.386 |
| 20/03/2019 | -0,66% | -0,13 | 19,62 | 19,86 | 19,62 | 20,18 | 6M | 2.014 |
| 19/03/2019 | 0,10% | 0,02 | 19,75 | 19,73 | 19,65 | 20,35 | 75M | 3.625 |
| 18/03/2019 | -0,30% | -0,06 | 19,73 | 19,57 | 19,57 | 19,89 | 9M | 2.514 |
| 15/03/2019 | 0,30% | 0,06 | 19,79 | 20,00 | 19,38 | 20,30 | 9M | 2.500 |
| 14/03/2019 | 1,65% | 0,32 | 19,73 | 19,44 | 19,32 | 19,76 | 9M | 2.335 |
| 13/03/2019 | -1,62% | -0,32 | 19,41 | 19,80 | 19,30 | 19,80 | 8M | 1.905 |
| 12/03/2019 | 0,31% | 0,06 | 19,73 | 19,73 | 19,32 | 19,92 | 6M | 1.695 |
| 11/03/2019 | 0,15% | 0,03 | 19,67 | 19,66 | 19,64 | 20,00 | 8M | 2.594 |
| 08/03/2019 | 4,19% | 0,79 | 19,64 | 18,76 | 18,67 | 19,80 | 11M | 3.874 |
| 07/03/2019 | 1,34% | 0,25 | 18,85 | 18,61 | 18,44 | 18,86 | 6M | 1.758 |
| 06/03/2019 | -2,92% | -0,56 | 18,60 | 19,23 | 18,53 | 19,23 | 5M | 1.743 |
| 01/03/2019 | -2,69% | -0,53 | 19,16 | 19,77 | 19,11 | 19,77 | 5M | 1.350 |
| 28/02/2019 | -0,25% | -0,05 | 19,69 | 19,54 | 19,22 | 19,80 | 6M | 1.714 |
| 27/02/2019 | 0,15% | 0,03 | 19,74 | 19,60 | 19,41 | 19,80 | 3M | 1.034 |
| 26/02/2019 | -0,45% | -0,09 | 19,71 | 19,90 | 19,53 | 19,97 | 4M | 1.133 |
| 25/02/2019 | 0,25% | 0,05 | 19,80 | 19,60 | 19,60 | 20,14 | 4M | 1.116 |
| 22/02/2019 | -0,45% | -0,09 | 19,75 | 20,04 | 19,62 | 20,16 | 4M | 1.036 |
| 21/02/2019 | -2,51% | -0,51 | 19,84 | 20,37 | 19,75 | 20,43 | 6M | 1.506 |
| 20/02/2019 | -3,33% | -0,70 | 20,35 | 20,95 | 20,34 | 21,20 | 6M | 1.629 |
| 19/02/2019 | 0,29% | 0,06 | 21,05 | 20,99 | 20,64 | 21,41 | 5M | 1.483 |
| 18/02/2019 | -0,05% | -0,01 | 20,99 | 20,99 | 20,67 | 21,15 | 8M | 1.903 |
| 15/02/2019 | 3,65% | 0,74 | 21,00 | 20,40 | 20,29 | 21,21 | 14M | 3.169 |
| 14/02/2019 | 1,25% | 0,25 | 20,26 | 20,17 | 19,77 | 20,58 | 13M | 3.120 |
| 13/02/2019 | 1,73% | 0,34 | 20,01 | 19,70 | 19,56 | 20,32 | 8M | 2.333 |
| 12/02/2019 | 1,76% | 0,34 | 19,67 | 19,58 | 19,50 | 19,99 | 5M | 1.427 |
| 11/02/2019 | -1,13% | -0,22 | 19,33 | 19,78 | 19,16 | 19,90 | 6M | 1.734 |
| 08/02/2019 | 1,19% | 0,23 | 19,55 | 19,16 | 19,15 | 19,68 | 3M | 942 |
| 07/02/2019 | -3,21% | -0,64 | 19,32 | 19,96 | 19,02 | 19,97 | 12M | 3.128 |
| 06/02/2019 | -2,73% | -0,56 | 19,96 | 20,45 | 19,69 | 20,46 | 10M | 2.317 |
| 05/02/2019 | -0,87% | -0,18 | 20,52 | 20,67 | 20,45 | 20,67 | 2M | 677 |
| 04/02/2019 | -0,72% | -0,15 | 20,70 | 20,84 | 20,42 | 20,84 | 4M | 944 |
| 01/02/2019 | -0,19% | -0,04 | 20,85 | 20,81 | 20,64 | 21,00 | 5M | 1.255 |
| 31/01/2019 | -0,24% | -0,05 | 20,89 | 20,89 | 20,70 | 21,21 | 13M | 2.361 |
| 30/01/2019 | 0,24% | 0,05 | 20,94 | 20,83 | 20,62 | 21,15 | 6M | 1.631 |
| 29/01/2019 | 0,19% | 0,04 | 20,89 | 20,85 | 20,39 | 21,10 | 18M | 2.747 |
| 28/01/2019 | 1,56% | 0,32 | 20,85 | 20,50 | 19,85 | 20,85 | 16M | 2.594 |
| 24/01/2019 | 1,89% | 0,38 | 20,53 | 20,16 | 20,16 | 20,79 | 11M | 1.946 |
| 23/01/2019 | 2,39% | 0,47 | 20,15 | 19,67 | 19,61 | 20,35 | 11M | 2.510 |
| 22/01/2019 | 1,44% | 0,28 | 19,68 | 19,30 | 19,14 | 19,86 | 16M | 4.390 |
| 21/01/2019 | 1,04% | 0,20 | 19,40 | 19,20 | 18,81 | 19,56 | 10M | 2.071 |
| 18/01/2019 | -0,26% | -0,05 | 19,20 | 19,31 | 18,97 | 19,31 | 14M | 2.141 |
| 17/01/2019 | -0,82% | -0,16 | 19,25 | 19,41 | 19,13 | 19,43 | 11M | 1.578 |
| 16/01/2019 | 1,36% | 0,26 | 19,41 | 19,15 | 18,98 | 19,45 | 10M | 1.716 |
| 15/01/2019 | 5,16% | 0,94 | 19,15 | 18,21 | 18,08 | 19,15 | 23M | 3.227 |
| 14/01/2019 | 0,77% | 0,14 | 18,21 | 18,18 | 17,54 | 18,34 | 17M | 3.211 |
| 11/01/2019 | 0,39% | 0,07 | 18,07 | 17,91 | 17,84 | 18,20 | 4M | 1.255 |
| 10/01/2019 | -1,32% | -0,24 | 18,00 | 18,20 | 17,72 | 18,46 | 7M | 2.071 |
| 09/01/2019 | 1,22% | 0,22 | 18,24 | 18,05 | 17,94 | 18,36 | 6M | 1.729 |
| 08/01/2019 | 4,95% | 0,85 | 18,02 | 17,20 | 16,99 | 18,05 | 13M | 5.039 |
| 07/01/2019 | -1,09% | -0,19 | 17,17 | 17,42 | 16,85 | 17,57 | 10M | 2.980 |
| 04/01/2019 | -2,14% | -0,38 | 17,36 | 17,85 | 17,20 | 18,23 | 11M | 3.043 |
| 03/01/2019 | -4,16% | -0,77 | 17,74 | 18,49 | 17,63 | 18,71 | 10M | 2.983 |
| 02/01/2019 | 2,83% | 0,51 | 18,51 | 17,90 | 17,84 | 18,80 | 12M | 3.077 |
| 28/12/2018 | 4,96% | 0,85 | 18,00 | 17,16 | 17,16 | 18,18 | 13M | 4.269 |
| 27/12/2018 | -4,62% | -0,83 | 17,15 | 17,94 | 17,02 | 18,15 | 8M | 2.863 |
| 26/12/2018 | -1,53% | -0,28 | 17,98 | 18,06 | 17,52 | 18,28 | 7M | 2.375 |
| 21/12/2018 | 0,61% | 0,11 | 18,26 | 18,16 | 18,05 | 18,54 | 7M | 2.133 |
| 20/12/2018 | 0,22% | 0,04 | 18,15 | 18,10 | 17,81 | 18,42 | 9M | 2.399 |
| 19/12/2018 | 0,67% | 0,12 | 18,11 | 18,22 | 17,87 | 18,39 | 6M | 1.904 |
| 18/12/2018 | -1,96% | -0,36 | 17,99 | 18,40 | 17,99 | 18,69 | 7M | 2.546 |
| 17/12/2018 | -0,43% | -0,08 | 18,35 | 18,09 | 18,06 | 18,54 | 6M | 1.987 |
| 14/12/2018 | 1,71% | 0,31 | 18,43 | 18,10 | 17,99 | 18,59 | 12M | 3.452 |
| 13/12/2018 | -0,06% | -0,01 | 18,12 | 18,20 | 17,93 | 18,54 | 11M | 2.944 |
| 12/12/2018 | -0,60% | -0,11 | 18,13 | 18,51 | 17,91 | 18,63 | 15M | 2.843 |
| 11/12/2018 | 0,16% | 0,03 | 18,24 | 18,25 | 17,95 | 18,73 | 12M | 3.954 |
| 10/12/2018 | 0,00% | 0,00 | 18,21 | 17,95 | 17,76 | 18,48 | 9M | 2.713 |
| 07/12/2018 | -0,44% | -0,08 | 18,21 | 18,29 | 18,12 | 18,92 | 18M | 5.154 |
| 06/12/2018 | 0,94% | 0,17 | 18,29 | 17,86 | 17,71 | 18,45 | 13M | 3.494 |
| 05/12/2018 | 0,06% | 0,01 | 18,12 | 18,02 | 17,34 | 18,20 | 18M | 4.618 |
| 04/12/2018 | 0,11% | 0,02 | 18,11 | 18,08 | 17,64 | 18,11 | 7M | 1.621 |
| 03/12/2018 | 5,98% | 1,02 | 18,09 | 17,36 | 17,15 | 18,18 | 11M | 2.749 |
| 30/11/2018 | -2,35% | -0,41 | 17,07 | 17,48 | 16,62 | 17,48 | 11M | 2.538 |
| 29/11/2018 | 2,22% | 0,38 | 17,48 | 17,00 | 17,00 | 17,49 | 6M | 1.816 |
| 28/11/2018 | 4,52% | 0,74 | 17,10 | 16,50 | 16,46 | 17,18 | 8M | 2.447 |
| 27/11/2018 | -0,97% | -0,16 | 16,36 | 16,52 | 15,99 | 16,69 | 5M | 1.389 |
| 26/11/2018 | -1,26% | -0,21 | 16,52 | 16,70 | 16,21 | 16,94 | 4M | 1.568 |
| 23/11/2018 | 0,24% | 0,04 | 16,73 | 16,72 | 16,30 | 16,85 | 4M | 1.290 |
| 22/11/2018 | 1,83% | 0,30 | 16,69 | 16,25 | 16,04 | 16,70 | 6M | 1.460 |
| 21/11/2018 | 5,74% | 0,89 | 16,39 | 15,50 | 15,11 | 16,40 | 15M | 2.675 |
Date,Open,High,Low,Close,Volume
22-Apr-19,17.43,17.51,17.05,17.25,2873318
18-Apr-19,17.88,17.88,17.06,17.32,8912902
17-Apr-19,17.86,17.96,17.59,17.70,10512310
16-Apr-19,17.82,17.96,17.65,17.77,3208563
15-Apr-19,17.89,18.00,17.62,17.85,3833249
12-Apr-19,17.94,18.26,17.76,17.76,4078626
11-Apr-19,18.61,18.61,17.90,18.00,9786639
10-Apr-19,19.00,19.10,18.55,18.58,2706272
09-Apr-19,18.89,18.91,18.59,18.90,2796138
08-Apr-19,18.66,18.90,18.53,18.86,3123653
05-Apr-19,18.60,18.81,18.40,18.53,3683978
04-Apr-19,18.61,18.76,18.34,18.60,5030622
03-Apr-19,19.47,19.50,18.53,18.53,4372739
02-Apr-19,19.22,19.35,18.98,19.29,3178316
01-Apr-19,19.30,19.57,19.22,19.22,4742937
29-Mar-19,18.40,19.43,18.38,19.28,21820855
28-Mar-19,18.09,18.47,18.09,18.35,8511259
27-Mar-19,18.88,18.90,18.05,18.18,7234876
26-Mar-19,18.79,19.02,18.61,18.93,8449260
25-Mar-19,18.64,19.20,18.50,18.60,10529605
22-Mar-19,19.56,19.72,18.64,18.70,10684703
21-Mar-19,19.66,19.83,19.40,19.75,8121877
20-Mar-19,19.86,20.18,19.62,19.62,6344315
19-Mar-19,19.73,20.35,19.65,19.75,74907818
18-Mar-19,19.57,19.89,19.57,19.73,8711929
15-Mar-19,20.00,20.30,19.38,19.79,9405800
14-Mar-19,19.44,19.76,19.32,19.73,8813309
13-Mar-19,19.80,19.80,19.30,19.41,8212730
12-Mar-19,19.73,19.92,19.32,19.73,6195566
11-Mar-19,19.66,20.00,19.64,19.67,7982159
08-Mar-19,18.76,19.80,18.67,19.64,11228444
07-Mar-19,18.61,18.86,18.44,18.85,5718875
06-Mar-19,19.23,19.23,18.53,18.60,5389780
01-Mar-19,19.77,19.77,19.11,19.16,5082175
28-Feb-19,19.54,19.80,19.22,19.69,5790365
27-Feb-19,19.60,19.80,19.41,19.74,3070665
26-Feb-19,19.90,19.97,19.53,19.71,4131374
25-Feb-19,19.60,20.14,19.60,19.80,3571575
22-Feb-19,20.04,20.16,19.62,19.75,4289722
21-Feb-19,20.37,20.43,19.75,19.84,5925639
20-Feb-19,20.95,21.20,20.34,20.35,6056997
19-Feb-19,20.99,21.41,20.64,21.05,5362575
18-Feb-19,20.99,21.15,20.67,20.99,8394033
15-Feb-19,20.40,21.21,20.29,21.00,14077099
14-Feb-19,20.17,20.58,19.77,20.26,12526083
13-Feb-19,19.70,20.32,19.56,20.01,8385796
12-Feb-19,19.58,19.99,19.50,19.67,5186625
11-Feb-19,19.78,19.90,19.16,19.33,6189385
08-Feb-19,19.16,19.68,19.15,19.55,3056934
07-Feb-19,19.96,19.97,19.02,19.32,12486851
06-Feb-19,20.45,20.46,19.69,19.96,10313044
05-Feb-19,20.67,20.67,20.45,20.52,2085892
04-Feb-19,20.84,20.84,20.42,20.70,3976559
01-Feb-19,20.81,21.00,20.64,20.85,4753923
31-Jan-19,20.89,21.21,20.70,20.89,13158214
30-Jan-19,20.83,21.15,20.62,20.94,6097433
29-Jan-19,20.85,21.10,20.39,20.89,17659232
28-Jan-19,20.50,20.85,19.85,20.85,15712349
24-Jan-19,20.16,20.79,20.16,20.53,10588784
23-Jan-19,19.67,20.35,19.61,20.15,11182864
22-Jan-19,19.30,19.86,19.14,19.68,16491301
21-Jan-19,19.20,19.56,18.81,19.40,10496807
18-Jan-19,19.31,19.31,18.97,19.20,13986883
17-Jan-19,19.41,19.43,19.13,19.25,11220299
16-Jan-19,19.15,19.45,18.98,19.41,9775561
15-Jan-19,18.21,19.15,18.08,19.15,22985195
14-Jan-19,18.18,18.34,17.54,18.21,17312396
11-Jan-19,17.91,18.20,17.84,18.07,3710502
10-Jan-19,18.20,18.46,17.72,18.00,7440000
09-Jan-19,18.05,18.36,17.94,18.24,6213936
08-Jan-19,17.20,18.05,16.99,18.02,13075739
07-Jan-19,17.42,17.57,16.85,17.17,9961786
04-Jan-19,17.85,18.23,17.20,17.36,10616379
03-Jan-19,18.49,18.71,17.63,17.74,9519236
02-Jan-19,17.90,18.80,17.84,18.51,12180177
28-Dec-18,17.16,18.18,17.16,18.00,12841110
27-Dec-18,17.94,18.15,17.02,17.15,8091393
26-Dec-18,18.06,18.28,17.52,17.98,7412812
21-Dec-18,18.16,18.54,18.05,18.26,6935773
20-Dec-18,18.10,18.42,17.81,18.15,8981389
19-Dec-18,18.22,18.39,17.87,18.11,5661967
18-Dec-18,18.40,18.69,17.99,17.99,6857042
17-Dec-18,18.09,18.54,18.06,18.35,6247754
14-Dec-18,18.10,18.59,17.99,18.43,12146219
13-Dec-18,18.20,18.54,17.93,18.12,10706108
12-Dec-18,18.51,18.63,17.91,18.13,14750513
11-Dec-18,18.25,18.73,17.95,18.24,11873355
10-Dec-18,17.95,18.48,17.76,18.21,9192781
07-Dec-18,18.29,18.92,18.12,18.21,18274449
06-Dec-18,17.86,18.45,17.71,18.29,12677803
05-Dec-18,18.02,18.20,17.34,18.12,18173064
04-Dec-18,18.08,18.11,17.64,18.11,6826166
03-Dec-18,17.36,18.18,17.15,18.09,11321682
30-Nov-18,17.48,17.48,16.62,17.07,11352402
29-Nov-18,17.00,17.49,17.00,17.48,6354907
28-Nov-18,16.50,17.18,16.46,17.10,8354092
27-Nov-18,16.52,16.69,15.99,16.36,4733282
26-Nov-18,16.70,16.94,16.21,16.52,3977463
23-Nov-18,16.72,16.85,16.30,16.73,3899863
22-Nov-18,16.25,16.70,16.04,16.69,5653190
21-Nov-18,15.50,16.40,15.11,16.39,14661348
19-Nov-18,16.25,16.52,15.50,15.50,14661348
16-Nov-18,16.05,16.52,15.90,16.25,14661348
14-Nov-18,15.72,16.17,15.34,16.06,14661348
13-Nov-18,15.30,16.01,15.01,15.63,14661348
12-Nov-18,15.73,16.05,15.11,15.25,14661348
09-Nov-18,16.07,16.40,15.53,15.82,14661348
08-Nov-18,16.05,16.58,16.00,16.00,14661348
07-Nov-18,16.12,16.29,15.33,16.05,14661348
06-Nov-18,15.96,16.27,15.50,16.00,14661348
05-Nov-18,15.92,16.19,15.70,16.00,14661348
01-Nov-18,15.26,15.90,15.26,15.90,14661348
31-Oct-18,15.06,15.24,14.43,15.24,14661348
30-Oct-18,15.27,15.40,14.43,15.02,14661348
29-Oct-18,15.53,15.83,15.00,15.26,14661348
26-Oct-18,15.35,15.61,15.14,15.21,14661348
25-Oct-18,15.30,15.39,14.80,15.33,14661348
24-Oct-18,14.61,15.23,14.61,15.05,14661348
23-Oct-18,14.41,14.54,14.12,14.53,14661348
22-Oct-18,13.94,14.42,13.77,14.18,14661348
19-Oct-18,13.88,14.15,13.61,13.68,14661348
18-Oct-18,13.82,14.25,13.82,13.93,14661348
17-Oct-18,14.00,14.14,13.75,13.98,14661348
16-Oct-18,14.00,14.20,13.99,13.99,14661348
15-Oct-18,14.60,14.60,13.76,13.86,14661348
11-Oct-18,13.83,14.25,13.65,14.11,14661348
10-Oct-18,13.96,13.99,13.58,13.87,14661348
09-Oct-18,13.96,14.17,13.64,13.93,14661348
08-Oct-18,14.56,14.69,13.92,13.92,14661348
05-Oct-18,14.29,14.43,13.95,14.27,14661348
04-Oct-18,13.75,14.27,13.52,14.23,14661348
03-Oct-18,13.53,13.98,13.36,13.87,14661348
02-Oct-18,12.89,13.45,12.63,13.45,14661348
01-Oct-18,12.69,12.75,12.16,12.68,14661348
*exoneração de responsabilidade