Cotação atual, histórico e gráfico do papel: VLID3

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 VLID3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
15/10/2021	2,13%	0,18	8,64	8,46	8,45	8,65	2M	1.240
14/10/2021	-0,59%	-0,05	8,46	8,50	8,31	8,60	2M	1.522
13/10/2021	2,04%	0,17	8,51	8,30	8,24	8,53	2M	1.475
11/10/2021	1,71%	0,14	8,34	8,21	8,19	8,53	2M	874
08/10/2021	3,54%	0,28	8,20	7,92	7,89	8,30	2M	967
07/10/2021	-0,25%	-0,02	7,92	7,97	7,85	8,02	2M	1.147
06/10/2021	-3,41%	-0,28	7,94	8,18	7,79	8,19	4M	1.603
05/10/2021	0,98%	0,08	8,22	8,30	8,15	8,36	2M	884
04/10/2021	-2,40%	-0,20	8,14	8,31	8,09	8,36	2M	854
01/10/2021	0,72%	0,06	8,34	8,24	8,17	8,45	2M	919
30/09/2021	-1,90%	-0,16	8,28	8,54	8,23	8,54	2M	1.101

29/09/2021	0,36%	0,03	8,44	8,40	8,32	8,59	3M	934
28/09/2021	-3,67%	-0,32	8,41	8,72	8,30	8,72	2M	927
27/09/2021	1,51%	0,13	8,73	8,62	8,53	8,80	2M	853
24/09/2021	-1,71%	-0,15	8,60	8,61	8,54	8,73	1M	926
23/09/2021	1,74%	0,15	8,75	8,67	8,58	8,88	2M	1.092
22/09/2021	4,88%	0,40	8,60	8,26	8,24	8,69	3M	1.231
21/09/2021	3,02%	0,24	8,20	7,99	7,86	8,23	3M	1.316
20/09/2021	-1,73%	-0,14	7,96	7,99	7,72	7,99	3M	1.188
17/09/2021	-1,34%	-0,11	8,10	8,21	8,01	8,23	3M	1.351
16/09/2021	-2,15%	-0,18	8,21	8,37	8,21	8,41	3M	1.309
15/09/2021	-0,83%	-0,07	8,39	8,53	8,39	8,62	3M	1.120
14/09/2021	-3,09%	-0,27	8,46	8,71	8,46	8,93	2M	921
13/09/2021	1,63%	0,14	8,73	8,60	8,52	8,85	2M	1.051
10/09/2021	-0,23%	-0,02	8,59	8,73	8,35	8,73	3M	1.391
09/09/2021	4,24%	0,35	8,61	8,35	8,05	8,61	3M	1.225
08/09/2021	-8,53%	-0,77	8,26	9,00	8,26	9,10	5M	1.893
06/09/2021	2,03%	0,18	9,03	8,87	8,80	9,20	2M	1.072
03/09/2021	-3,59%	-0,33	8,85	9,24	8,81	9,25	5M	1.969
02/09/2021	1,10%	0,10	9,18	8,97	8,97	9,40	5M	1.628
01/09/2021	0,00%	0,00	9,08	9,08	8,90	9,13	3M	1.306
31/08/2021	1,91%	0,17	9,08	8,88	8,84	9,23	5M	1.952
30/08/2021	0,56%	0,05	8,91	8,88	8,80	8,94	2M	1.025
27/08/2021	1,26%	0,11	8,86	8,79	8,66	8,92	2M	1.079
26/08/2021	-1,57%	-0,14	8,75	8,90	8,69	8,97	2M	1.124
25/08/2021	0,23%	0,02	8,89	8,98	8,77	8,98	2M	991
24/08/2021	4,85%	0,41	8,87	8,48	8,46	8,96	3M	1.494
23/08/2021	1,20%	0,10	8,46	8,44	8,38	8,55	2M	1.301
20/08/2021	3,72%	0,30	8,36	8,02	8,00	8,48	3M	1.784
19/08/2021	-2,54%	-0,21	8,06	8,19	7,91	8,22	8M	2.675
18/08/2021	1,10%	0,09	8,27	8,20	8,19	8,50	6M	2.176
17/08/2021	0,37%	0,03	8,18	8,15	7,81	8,18	6M	2.782
16/08/2021	-6,21%	-0,54	8,15	8,58	8,15	8,60	5M	3.024
13/08/2021	5,59%	0,46	8,69	8,23	8,21	8,69	6M	2.780
12/08/2021	-2,72%	-0,23	8,23	8,39	8,17	8,40	7M	3.165
11/08/2021	3,80%	0,31	8,46	8,12	8,06	8,46	4M	1.806
10/08/2021	-0,61%	-0,05	8,15	8,20	8,11	8,34	4M	1.915
09/08/2021	-1,56%	-0,13	8,20	8,29	8,12	8,38	4M	1.832
06/08/2021	0,12%	0,01	8,33	8,32	8,25	8,41	3M	1.849
05/08/2021	-0,83%	-0,07	8,32	8,43	8,21	8,45	6M	3.411
04/08/2021	-1,99%	-0,17	8,39	8,56	8,35	8,61	4M	2.042
03/08/2021	-3,60%	-0,32	8,56	8,86	8,49	8,95	7M	2.756
02/08/2021	0,34%	0,03	8,88	8,85	8,66	8,95	6M	2.315
30/07/2021	-0,67%	-0,06	8,85	8,88	8,76	9,00	4M	1.789
29/07/2021	-2,62%	-0,24	8,91	9,24	8,91	9,24	5M	1.792
28/07/2021	0,44%	0,04	9,15	9,13	9,13	9,35	3M	1.834
27/07/2021	-2,88%	-0,27	9,11	9,27	9,02	9,36	4M	1.434
26/07/2021	-1,16%	-0,11	9,38	9,48	9,30	9,51	2M	1.087
23/07/2021	0,32%	0,03	9,49	9,49	9,34	9,58	2M	1.103
22/07/2021	0,21%	0,02	9,46	9,44	9,31	9,63	3M	1.497
21/07/2021	-1,15%	-0,11	9,44	9,54	9,29	9,59	4M	1.430
20/07/2021	2,91%	0,27	9,55	9,29	9,24	9,56	4M	1.389
19/07/2021	-2,11%	-0,20	9,28	9,39	9,26	9,44	6M	2.513
16/07/2021	-1,96%	-0,19	9,48	9,70	9,47	9,76	3M	1.429
15/07/2021	-1,43%	-0,14	9,67	9,84	9,66	9,84	3M	1.334
14/07/2021	-2,87%	-0,29	9,81	10,15	9,81	10,18	5M	1.828
13/07/2021	4,02%	0,39	10,10	9,69	9,62	10,13	8M	2.531
12/07/2021	2,64%	0,25	9,71	9,46	9,26	9,71	9M	4.099
08/07/2021	-2,87%	-0,28	9,46	9,59	9,35	9,60	9M	2.948
07/07/2021	1,14%	0,11	9,74	9,74	9,47	9,78	9M	3.091
06/07/2021	-6,87%	-0,71	9,63	10,35	9,63	10,35	16M	6.701
05/07/2021	-3,81%	-0,41	10,34	10,87	10,34	10,87	6M	1.556
02/07/2021	1,42%	0,15	10,75	10,72	10,47	10,95	7M	2.353
01/07/2021	-3,64%	-0,40	10,60	11,08	10,38	11,25	13M	4.305
30/06/2021	0,55%	0,06	11,00	11,02	10,60	11,20	10M	2.738
29/06/2021	0,37%	0,04	10,94	11,00	10,85	11,11	12M	2.620
28/06/2021	5,42%	0,56	10,90	10,31	10,26	11,02	27M	7.801
25/06/2021	2,48%	0,25	10,34	10,09	10,00	10,44	13M	4.903
24/06/2021	4,13%	0,40	10,09	9,71	9,69	10,20	11M	3.179
23/06/2021	1,79%	0,17	9,69	9,49	9,49	9,76	4M	1.267
22/06/2021	-1,65%	-0,16	9,52	9,70	9,46	9,70	3M	1.383
21/06/2021	0,31%	0,03	9,68	9,67	9,43	9,71	5M	1.551
18/06/2021	3,76%	0,35	9,65	9,33	9,23	9,66	4M	1.416
17/06/2021	-0,43%	-0,04	9,30	9,28	9,21	9,41	4M	1.771
16/06/2021	0,32%	0,03	9,34	9,36	9,22	9,39	6M	2.074
15/06/2021	-0,85%	-0,08	9,31	9,39	9,20	9,40	5M	2.456
14/06/2021	0,43%	0,04	9,39	9,34	9,30	9,58	5M	1.676
11/06/2021	-0,53%	-0,05	9,35	9,43	9,23	9,45	6M	1.942
10/06/2021	-2,08%	-0,20	9,40	9,61	9,37	9,68	4M	1.648
09/06/2021	-1,13%	-0,11	9,60	9,75	9,56	9,78	6M	2.555
08/06/2021	0,41%	0,04	9,71	9,70	9,50	9,76	3M	1.376
07/06/2021	-3,69%	-0,37	9,67	10,04	9,67	10,10	8M	2.823
04/06/2021	-0,59%	-0,06	10,04	10,01	10,00	10,35	5M	2.717
02/06/2021	1,00%	0,10	10,10	10,10	9,91	10,27	7M	3.408
01/06/2021	1,63%	0,16	10,00	9,90	9,88	10,48	18M	4.831
31/05/2021	-1,50%	-0,15	9,84	9,94	9,76	10,00	5M	1.918
28/05/2021	1,01%	0,10	9,99	9,90	9,81	9,99	3M	1.325
27/05/2021	1,96%	0,19	9,89	9,77	9,63	9,90	3M	1.201
26/05/2021	1,04%	0,10	9,70	9,50	9,46	9,71	6M	1.626
25/05/2021	-3,81%	-0,38	9,60	9,97	9,60	10,09	6M	1.531
24/05/2021	0,71%	0,07	9,98	9,99	9,75	10,00	6M	1.419
21/05/2021	-0,20%	-0,02	9,91	10,04	9,84	10,19	5M	1.513
20/05/2021	2,06%	0,20	9,93	9,73	9,70	10,02	6M	2.129
19/05/2021	1,14%	0,11	9,73	9,55	9,41	9,73	4M	1.643
18/05/2021	-1,33%	-0,13	9,62	9,67	9,51	9,70	2M	985
17/05/2021	2,85%	0,27	9,75	9,41	9,35	9,75	5M	1.973
14/05/2021	0,00%	0,00	9,48	9,53	9,34	9,72	5M	1.804
13/05/2021	-6,23%	-0,63	9,48	10,11	9,46	10,30	18M	4.187
12/05/2021	-1,37%	-0,14	10,11	10,28	10,00	10,30	6M	1.550
11/05/2021	0,59%	0,06	10,25	10,13	9,95	10,44	12M	3.049
10/05/2021	2,93%	0,29	10,19	9,90	9,85	10,27	16M	3.494
07/05/2021	2,80%	0,27	9,90	9,70	9,59	10,01	12M	3.027
06/05/2021	-3,02%	-0,30	9,63	9,85	9,50	9,88	7M	1.988
05/05/2021	3,65%	0,35	9,93	9,67	9,65	10,15	13M	3.350
04/05/2021	-1,14%	-0,11	9,58	9,61	9,44	9,83	7M	2.301
03/05/2021	0,94%	0,09	9,69	9,79	9,55	9,81	6M	1.777
30/04/2021	-3,13%	-0,31	9,60	9,80	9,54	9,92	9M	3.886
29/04/2021	6,10%	0,57	9,91	9,34	9,27	9,93	10M	3.003
28/04/2021	-1,79%	-0,17	9,34	9,69	9,15	9,69	8M	2.942
27/04/2021	-4,33%	-0,43	9,51	10,00	9,48	10,36	17M	4.939
26/04/2021	6,31%	0,59	9,94	9,36	9,29	9,96	13M	4.563
23/04/2021	-1,16%	-0,11	9,35	9,59	9,35	9,59	4M	1.760
22/04/2021	0,21%	0,02	9,46	9,42	9,37	9,81	12M	3.700
20/04/2021	2,28%	0,21	9,44	9,23	8,98	9,44	5M	2.153
19/04/2021	-1,28%	-0,12	9,23	9,40	9,13	9,52	5M	2.102
16/04/2021	0,54%	0,05	9,35	9,29	9,12	9,35	5M	2.244
15/04/2021	-1,69%	-0,16	9,30	9,46	9,27	9,53	3M	1.961
14/04/2021	-0,42%	-0,04	9,46	9,47	9,36	9,59	4M	2.095
13/04/2021	-2,86%	-0,28	9,50	9,78	9,32	9,80	10M	3.936
12/04/2021	-0,71%	-0,07	9,78	9,93	9,75	10,04	6M	2.375
09/04/2021	0,72%	0,07	9,85	9,78	9,73	9,95	3M	1.473
08/04/2021	0,51%	0,05	9,78	9,73	9,72	9,89	3M	1.534
07/04/2021	-1,72%	-0,17	9,73	9,97	9,71	10,14	8M	3.450
06/04/2021	-	-	9,90	9,90	9,77	10,04	8M	2.783

Date,Open,High,Low,Close,Volume
15-Oct-21,8.46,8.65,8.45,8.64,1607628
14-Oct-21,8.50,8.60,8.31,8.46,2061662
13-Oct-21,8.30,8.53,8.24,8.51,2250825
11-Oct-21,8.21,8.53,8.19,8.34,1785937
08-Oct-21,7.92,8.30,7.89,8.20,1552740
07-Oct-21,7.97,8.02,7.85,7.92,1799303
06-Oct-21,8.18,8.19,7.79,7.94,4149031
05-Oct-21,8.30,8.36,8.15,8.22,1669181
04-Oct-21,8.31,8.36,8.09,8.14,1519926
01-Oct-21,8.24,8.45,8.17,8.34,1600210
30-Sep-21,8.54,8.54,8.23,8.28,2030694
29-Sep-21,8.40,8.59,8.32,8.44,2513803
28-Sep-21,8.72,8.72,8.30,8.41,1837528
27-Sep-21,8.62,8.80,8.53,8.73,1744689
24-Sep-21,8.61,8.73,8.54,8.60,1380741
23-Sep-21,8.67,8.88,8.58,8.75,2465945
22-Sep-21,8.26,8.69,8.24,8.60,2951149
21-Sep-21,7.99,8.23,7.86,8.20,2910147
20-Sep-21,7.99,7.99,7.72,7.96,2620231
17-Sep-21,8.21,8.23,8.01,8.10,2818313
16-Sep-21,8.37,8.41,8.21,8.21,3326325
15-Sep-21,8.53,8.62,8.39,8.39,2677461
14-Sep-21,8.71,8.93,8.46,8.46,1838192
13-Sep-21,8.60,8.85,8.52,8.73,2452768
10-Sep-21,8.73,8.73,8.35,8.59,3392924
09-Sep-21,8.35,8.61,8.05,8.61,2782931
08-Sep-21,9.00,9.10,8.26,8.26,5323501
06-Sep-21,8.87,9.20,8.80,9.03,2130966
03-Sep-21,9.24,9.25,8.81,8.85,4693078
02-Sep-21,8.97,9.40,8.97,9.18,4616749
01-Sep-21,9.08,9.13,8.90,9.08,3369794
31-Aug-21,8.88,9.23,8.84,9.08,4832754
30-Aug-21,8.88,8.94,8.80,8.91,1960094
27-Aug-21,8.79,8.92,8.66,8.86,1905277
26-Aug-21,8.90,8.97,8.69,8.75,1941260
25-Aug-21,8.98,8.98,8.77,8.89,1820580
24-Aug-21,8.48,8.96,8.46,8.87,2901316
23-Aug-21,8.44,8.55,8.38,8.46,2216660
20-Aug-21,8.02,8.48,8.00,8.36,3029513
19-Aug-21,8.19,8.22,7.91,8.06,7618749
18-Aug-21,8.20,8.50,8.19,8.27,6242375
17-Aug-21,8.15,8.18,7.81,8.18,6469466
16-Aug-21,8.58,8.60,8.15,8.15,5477331
13-Aug-21,8.23,8.69,8.21,8.69,6156653
12-Aug-21,8.39,8.40,8.17,8.23,6643430
11-Aug-21,8.12,8.46,8.06,8.46,4425291
10-Aug-21,8.20,8.34,8.11,8.15,3618807
09-Aug-21,8.29,8.38,8.12,8.20,4162877
06-Aug-21,8.32,8.41,8.25,8.33,2912971
05-Aug-21,8.43,8.45,8.21,8.32,6401314
04-Aug-21,8.56,8.61,8.35,8.39,3911535
03-Aug-21,8.86,8.95,8.49,8.56,7080557
02-Aug-21,8.85,8.95,8.66,8.88,5831234
30-Jul-21,8.88,9.00,8.76,8.85,4067928
29-Jul-21,9.24,9.24,8.91,8.91,4623008
28-Jul-21,9.13,9.35,9.13,9.15,2567053
27-Jul-21,9.27,9.36,9.02,9.11,4013978
26-Jul-21,9.48,9.51,9.30,9.38,2430670
23-Jul-21,9.49,9.58,9.34,9.49,2450185
22-Jul-21,9.44,9.63,9.31,9.46,2892497
21-Jul-21,9.54,9.59,9.29,9.44,3729272
20-Jul-21,9.29,9.56,9.24,9.55,4115427
19-Jul-21,9.39,9.44,9.26,9.28,5621768
16-Jul-21,9.70,9.76,9.47,9.48,3241893
15-Jul-21,9.84,9.84,9.66,9.67,2871134
14-Jul-21,10.15,10.18,9.81,9.81,5017941
13-Jul-21,9.69,10.13,9.62,10.10,7734742
12-Jul-21,9.46,9.71,9.26,9.71,8570232
08-Jul-21,9.59,9.60,9.35,9.46,8799757
07-Jul-21,9.74,9.78,9.47,9.74,9080908
06-Jul-21,10.35,10.35,9.63,9.63,16263523
05-Jul-21,10.87,10.87,10.34,10.34,5775724
02-Jul-21,10.72,10.95,10.47,10.75,6951342
01-Jul-21,11.08,11.25,10.38,10.60,12989481
30-Jun-21,11.02,11.20,10.60,11.00,9767312
29-Jun-21,11.00,11.11,10.85,10.94,11695979
28-Jun-21,10.31,11.02,10.26,10.90,27190719
25-Jun-21,10.09,10.44,10.00,10.34,12844135
24-Jun-21,9.71,10.20,9.69,10.09,11496517
23-Jun-21,9.49,9.76,9.49,9.69,3959759
22-Jun-21,9.70,9.70,9.46,9.52,2751282
21-Jun-21,9.67,9.71,9.43,9.68,4755169
18-Jun-21,9.33,9.66,9.23,9.65,4103417
17-Jun-21,9.28,9.41,9.21,9.30,4424808
16-Jun-21,9.36,9.39,9.22,9.34,5589649
15-Jun-21,9.39,9.40,9.20,9.31,4800230
14-Jun-21,9.34,9.58,9.30,9.39,4517607
11-Jun-21,9.43,9.45,9.23,9.35,5795754
10-Jun-21,9.61,9.68,9.37,9.40,4114335
09-Jun-21,9.75,9.78,9.56,9.60,5858053
08-Jun-21,9.70,9.76,9.50,9.71,3475093
07-Jun-21,10.04,10.10,9.67,9.67,8291260
04-Jun-21,10.01,10.35,10.00,10.04,4943991
02-Jun-21,10.10,10.27,9.91,10.10,6945625
01-Jun-21,9.90,10.48,9.88,10.00,17862085
31-May-21,9.94,10.00,9.76,9.84,5235798
28-May-21,9.90,9.99,9.81,9.99,3493012
27-May-21,9.77,9.90,9.63,9.89,3354247
26-May-21,9.50,9.71,9.46,9.70,5533073
25-May-21,9.97,10.09,9.60,9.60,6081727
24-May-21,9.99,10.00,9.75,9.98,5617937
21-May-21,10.04,10.19,9.84,9.91,5232724
20-May-21,9.73,10.02,9.70,9.93,5689445
19-May-21,9.55,9.73,9.41,9.73,4079722
18-May-21,9.67,9.70,9.51,9.62,2382928
17-May-21,9.41,9.75,9.35,9.75,4928452
14-May-21,9.53,9.72,9.34,9.48,5436644
13-May-21,10.11,10.30,9.46,9.48,18401443
12-May-21,10.28,10.30,10.00,10.11,6016345
11-May-21,10.13,10.44,9.95,10.25,11947878
10-May-21,9.90,10.27,9.85,10.19,15743664
07-May-21,9.70,10.01,9.59,9.90,12188287
06-May-21,9.85,9.88,9.50,9.63,7109976
05-May-21,9.67,10.15,9.65,9.93,12538026
04-May-21,9.61,9.83,9.44,9.58,7089201
03-May-21,9.79,9.81,9.55,9.69,5584926
30-Apr-21,9.80,9.92,9.54,9.60,8700360
29-Apr-21,9.34,9.93,9.27,9.91,9704417
28-Apr-21,9.69,9.69,9.15,9.34,8265284
27-Apr-21,10.00,10.36,9.48,9.51,17091491
26-Apr-21,9.36,9.96,9.29,9.94,12564719
23-Apr-21,9.59,9.59,9.35,9.35,4357396
22-Apr-21,9.42,9.81,9.37,9.46,11781650
20-Apr-21,9.23,9.44,8.98,9.44,4927568
19-Apr-21,9.40,9.52,9.13,9.23,4720301
16-Apr-21,9.29,9.35,9.12,9.35,5380142
15-Apr-21,9.46,9.53,9.27,9.30,3366567
14-Apr-21,9.47,9.59,9.36,9.46,4013908
13-Apr-21,9.78,9.80,9.32,9.50,10161406
12-Apr-21,9.93,10.04,9.75,9.78,6341440
09-Apr-21,9.78,9.95,9.73,9.85,3238906
08-Apr-21,9.73,9.89,9.72,9.78,3099512
07-Apr-21,9.97,10.14,9.71,9.73,8187229
06-Apr-21,9.90,10.04,9.77,9.90,8211274

*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: VLID3

cotações, gráficos e mais...