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
26/08/2025	-1,58%	-0,33	20,52	20,85	20,52	20,96	3M	966
25/08/2025	-0,76%	-0,16	20,85	21,04	20,78	21,17	3M	883
22/08/2025	2,59%	0,53	21,01	20,51	20,31	21,18	4M	994
21/08/2025	-0,49%	-0,10	20,48	20,56	20,29	20,56	4M	1.266
20/08/2025	0,78%	0,16	20,58	20,42	20,35	20,75	4M	1.187
19/08/2025	-4,27%	-0,91	20,42	21,04	20,26	21,28	6M	1.985
18/08/2025	3,19%	0,66	21,33	20,60	20,49	21,39	11M	2.419

15/08/2025	1,87%	0,38	20,67	20,50	20,44	20,80	5M	1.369
14/08/2025	-2,22%	-0,46	20,29	20,75	20,22	20,84	6M	1.864
13/08/2025	1,02%	0,21	20,75	20,57	20,54	20,93	6M	1.594
12/08/2025	-1,44%	-0,30	20,54	20,99	20,36	21,02	7M	2.645
11/08/2025	-5,27%	-1,16	20,84	21,96	20,74	22,20	10M	1.979
08/08/2025	4,96%	1,04	22,00	20,90	20,90	22,08	13M	2.011
07/08/2025	-5,84%	-1,30	20,96	22,73	20,70	22,73	14M	4.085
06/08/2025	0,82%	0,18	22,26	22,20	22,10	22,65	4M	1.284
05/08/2025	0,68%	0,15	22,08	21,82	21,81	22,20	4M	1.437
04/08/2025	-0,41%	-0,09	21,93	22,10	21,74	22,23	6M	2.042
01/08/2025	0,00%	0,00	22,02	22,30	21,86	22,40	5M	1.731
31/07/2025	-0,59%	-0,13	22,02	21,91	21,81	22,25	4M	1.073
30/07/2025	1,00%	0,22	22,15	21,86	21,60	22,30	5M	1.741
29/07/2025	1,81%	0,39	21,93	21,53	21,49	22,10	5M	1.546
28/07/2025	-2,49%	-0,55	21,54	22,12	21,49	22,25	4M	1.093
25/07/2025	-0,94%	-0,21	22,09	22,30	22,09	22,38	2M	658
24/07/2025	-0,13%	-0,03	22,30	22,33	21,82	22,33	7M	2.472
23/07/2025	1,00%	0,22	22,33	22,06	22,06	22,47	5M	1.070
22/07/2025	-0,27%	-0,06	22,11	22,01	22,01	22,75	6M	1.515
21/07/2025	-0,05%	-0,01	22,17	22,42	22,00	22,43	7M	2.059
18/07/2025	-1,77%	-0,40	22,18	22,59	22,06	22,59	9M	2.947
17/07/2025	-0,40%	-0,09	22,58	22,66	22,35	22,91	6M	1.723
16/07/2025	-3,61%	-0,85	22,67	23,50	22,66	23,65	7M	1.738
15/07/2025	0,09%	0,02	23,52	23,65	23,52	24,10	6M	1.642
14/07/2025	0,99%	0,23	23,50	23,17	23,05	23,88	7M	1.904
11/07/2025	-2,10%	-0,50	23,27	23,77	23,17	23,86	7M	1.683
10/07/2025	-0,96%	-0,23	23,77	23,63	23,22	24,05	4M	1.267
09/07/2025	-0,66%	-0,16	24,00	24,15	23,80	24,30	5M	1.243
08/07/2025	-2,03%	-0,50	24,16	24,61	24,16	24,79	5M	1.194
07/07/2025	-1,20%	-0,30	24,66	24,90	24,65	25,15	5M	915
04/07/2025	-0,72%	-0,18	24,96	25,14	24,96	25,36	3M	685
03/07/2025	0,56%	0,14	25,14	25,00	25,00	25,48	3M	791
02/07/2025	-0,68%	-0,17	25,00	25,23	24,88	25,30	5M	1.243
01/07/2025	0,16%	0,04	25,17	25,59	25,16	25,76	6M	1.380
27/06/2025	0,20%	0,05	25,13	25,08	24,91	25,35	4M	958
26/06/2025	-0,87%	-0,22	25,08	25,50	24,94	25,67	6M	1.793
25/06/2025	0,44%	0,11	25,30	25,06	24,83	25,42	4M	846
24/06/2025	-1,49%	-0,38	25,19	25,65	25,02	25,66	3M	807
23/06/2025	0,04%	0,01	25,57	25,56	24,62	25,58	8M	1.658
20/06/2025	0,63%	0,16	25,56	25,16	24,96	25,74	7M	1.231
18/06/2025	2,63%	0,65	25,40	25,00	25,00	25,80	24M	3.479
17/06/2025	-3,88%	-1,00	24,75	25,75	24,63	25,76	6M	1.547
16/06/2025	1,42%	0,36	25,75	25,31	25,31	26,01	7M	1.134
13/06/2025	0,79%	0,20	25,39	25,20	25,00	25,79	6M	1.226
12/06/2025	-2,59%	-0,67	25,19	26,13	25,19	26,29	4M	970
11/06/2025	2,05%	0,52	25,86	25,35	25,33	26,13	5M	1.154
10/06/2025	-0,59%	-0,15	25,34	25,48	25,34	25,79	4M	953
09/06/2025	-1,70%	-0,44	25,49	25,93	25,25	26,04	7M	1.363
06/06/2025	0,89%	0,23	25,93	25,89	25,61	26,17	9M	1.515
05/06/2025	-1,80%	-0,47	25,70	26,17	25,70	26,17	4M	1.084
04/06/2025	-0,30%	-0,08	26,17	26,30	25,95	26,57	9M	1.991
03/06/2025	2,18%	0,56	26,25	25,93	25,50	26,25	9M	1.988
02/06/2025	-4,71%	-1,27	25,69	27,02	25,59	27,50	22M	3.654
30/05/2025	-0,44%	-0,12	26,96	27,42	26,92	27,73	15M	2.971
29/05/2025	-3,35%	-0,94	27,08	27,70	27,08	28,10	7M	1.724
28/05/2025	3,89%	1,05	28,02	26,97	26,79	28,08	15M	3.041
27/05/2025	0,19%	0,05	26,97	27,40	26,97	27,50	4M	886
26/05/2025	-0,66%	-0,18	26,92	27,28	26,66	27,30	4M	1.015
23/05/2025	4,07%	1,06	27,10	26,04	25,90	27,10	15M	2.457
22/05/2025	-4,09%	-1,11	26,04	27,14	26,04	27,30	6M	1.663
21/05/2025	0,41%	0,11	27,15	26,70	26,55	27,16	9M	1.928
20/05/2025	0,63%	0,17	27,04	26,87	26,43	27,08	5M	1.339
19/05/2025	0,41%	0,11	26,87	26,70	26,06	26,93	7M	1.586
16/05/2025	2,25%	0,59	26,76	26,45	25,65	26,78	9M	2.091
15/05/2025	-0,19%	-0,05	26,17	26,04	25,58	26,49	7M	1.929
14/05/2025	2,86%	0,73	26,22	25,49	25,37	26,22	8M	1.971
13/05/2025	2,45%	0,61	25,49	24,90	24,72	25,90	5M	1.355
12/05/2025	-4,42%	-1,15	24,88	26,03	23,87	26,03	14M	2.799
09/05/2025	9,00%	2,15	26,03	24,25	24,13	26,28	22M	4.525
08/05/2025	-3,71%	-0,92	23,88	24,85	23,88	25,44	10M	2.948
07/05/2025	-1,00%	-0,25	24,80	24,86	24,56	25,33	7M	1.477
06/05/2025	0,32%	0,08	25,05	25,16	24,91	25,50	6M	1.622
05/05/2025	-3,18%	-0,82	24,97	25,74	24,26	26,08	9M	2.236
02/05/2025	4,20%	1,04	25,79	24,73	24,56	25,85	12M	2.357
30/04/2025	2,10%	0,51	24,75	24,02	24,02	25,00	9M	2.372
29/04/2025	-0,16%	-0,04	24,24	24,37	24,05	24,65	7M	1.991
28/04/2025	-0,90%	-0,22	24,28	24,50	24,05	24,52	5M	1.500
25/04/2025	-1,09%	-0,27	24,50	24,62	24,40	24,75	3M	837
24/04/2025	0,86%	0,21	24,77	24,56	24,06	24,88	6M	1.534
23/04/2025	-1,72%	-0,43	24,56	24,90	23,95	25,20	11M	2.855
22/04/2025	0,56%	0,14	24,99	24,90	24,61	25,31	6M	1.570
17/04/2025	0,24%	0,06	24,85	24,79	24,58	25,00	8M	2.110
16/04/2025	0,49%	0,12	24,79	24,86	24,27	24,86	16M	3.021
15/04/2025	1,44%	0,35	24,67	24,67	24,12	24,77	7M	1.859
14/04/2025	-3,15%	-0,79	24,32	25,04	24,32	25,28	10M	2.730
11/04/2025	2,78%	0,68	25,11	24,72	24,33	25,24	9M	1.884
10/04/2025	-2,44%	-0,61	24,43	25,04	24,32	25,04	6M	1.636
09/04/2025	2,45%	0,60	25,04	24,44	24,12	25,09	13M	2.704
08/04/2025	-2,59%	-0,65	24,44	25,19	24,43	25,43	6M	1.910
07/04/2025	-0,44%	-0,11	25,09	24,90	24,27	25,52	9M	2.715
04/04/2025	-1,02%	-0,26	25,20	25,31	24,27	25,31	10M	2.016
03/04/2025	2,50%	0,62	25,46	24,85	24,70	25,62	15M	3.929
02/04/2025	1,51%	0,37	24,84	24,47	24,32	24,84	14M	3.262
01/04/2025	4,66%	1,09	24,47	23,29	23,29	24,60	9M	2.673
31/03/2025	-1,02%	-0,24	23,38	23,45	23,19	23,61	7M	1.735
28/03/2025	0,68%	0,16	23,62	23,30	23,28	23,62	5M	1.182
27/03/2025	-0,64%	-0,15	23,46	23,56	23,30	23,78	5M	1.571
26/03/2025	1,50%	0,35	23,61	23,26	23,25	23,79	7M	1.461
25/03/2025	-0,60%	-0,14	23,26	23,25	23,25	23,83	4M	1.199
24/03/2025	-1,97%	-0,47	23,40	24,10	23,25	24,10	6M	1.474
21/03/2025	-0,50%	-0,12	23,87	23,85	23,65	24,02	11M	1.356
20/03/2025	-1,48%	-0,36	23,99	24,27	23,99	24,60	5M	1.526
19/03/2025	0,83%	0,20	24,35	23,84	23,84	25,19	20M	3.862
18/03/2025	-0,74%	-0,18	24,15	24,40	23,46	24,45	12M	3.190
17/03/2025	1,29%	0,31	24,33	24,14	23,80	24,70	16M	3.533
14/03/2025	-0,83%	-0,20	24,02	23,01	23,01	24,33	28M	4.472
13/03/2025	-7,80%	-2,05	24,22	26,69	23,36	26,69	29M	5.628
12/03/2025	1,55%	0,40	26,27	25,91	25,91	26,49	5M	1.205
11/03/2025	-3,65%	-0,98	25,87	26,85	25,64	26,95	72M	1.891
10/03/2025	0,19%	0,05	26,85	26,79	26,44	26,95	7M	1.482
07/03/2025	2,92%	0,76	26,80	26,11	25,84	26,80	10M	2.928
06/03/2025	0,85%	0,22	26,04	25,83	25,64	26,72	9M	2.350
05/03/2025	0,39%	0,10	25,82	25,72	25,36	25,98	4M	943
28/02/2025	0,86%	0,22	25,72	25,60	25,29	25,95	12M	2.535
27/02/2025	-0,47%	-0,12	25,50	25,44	25,20	25,67	6M	1.741
26/02/2025	-2,40%	-0,63	25,62	26,42	25,46	26,45	7M	1.732
25/02/2025	2,50%	0,64	26,25	25,61	25,61	26,37	5M	1.208
24/02/2025	-1,50%	-0,39	25,61	26,24	25,59	26,25	11M	2.086
21/02/2025	1,33%	0,34	26,00	25,76	25,71	26,20	8M	1.852
20/02/2025	-1,04%	-0,27	25,66	25,99	25,42	26,15	9M	1.910
19/02/2025	4,01%	1,00	25,93	25,24	25,17	26,10	21M	4.711
18/02/2025	-2,81%	-0,72	24,93	25,67	24,93	25,67	4M	1.031
17/02/2025	2,93%	0,73	25,65	24,70	24,70	25,65	10M	2.551
14/02/2025	4,53%	1,08	24,92	23,78	23,78	25,22	7M	1.820
13/02/2025	-0,46%	-0,11	23,84	23,94	23,65	24,09	4M	1.249
12/02/2025	-2,17%	-0,53	23,95	24,31	23,82	24,31	10M	1.781
11/02/2025	-	-	24,48	24,43	24,27	24,83	5M	1.486

Date,Open,High,Low,Close,Volume
26-Aug-25,20.85,20.96,20.52,20.52,3469307
25-Aug-25,21.04,21.17,20.78,20.85,3047394
22-Aug-25,20.51,21.18,20.31,21.01,3831048
21-Aug-25,20.56,20.56,20.29,20.48,3946609
20-Aug-25,20.42,20.75,20.35,20.58,4352185
19-Aug-25,21.04,21.28,20.26,20.42,6111147
18-Aug-25,20.60,21.39,20.49,21.33,10792330
15-Aug-25,20.50,20.80,20.44,20.67,5141545
14-Aug-25,20.75,20.84,20.22,20.29,6148266
13-Aug-25,20.57,20.93,20.54,20.75,6480246
12-Aug-25,20.99,21.02,20.36,20.54,7432538
11-Aug-25,21.96,22.20,20.74,20.84,9950656
08-Aug-25,20.90,22.08,20.90,22.00,12661032
07-Aug-25,22.73,22.73,20.70,20.96,13964093
06-Aug-25,22.20,22.65,22.10,22.26,4372553
05-Aug-25,21.82,22.20,21.81,22.08,4124069
04-Aug-25,22.10,22.23,21.74,21.93,6445823
01-Aug-25,22.30,22.40,21.86,22.02,5416082
31-Jul-25,21.91,22.25,21.81,22.02,3770498
30-Jul-25,21.86,22.30,21.60,22.15,5492712
29-Jul-25,21.53,22.10,21.49,21.93,4565340
28-Jul-25,22.12,22.25,21.49,21.54,3555503
25-Jul-25,22.30,22.38,22.09,22.09,1850353
24-Jul-25,22.33,22.33,21.82,22.30,6692476
23-Jul-25,22.06,22.47,22.06,22.33,4545788
22-Jul-25,22.01,22.75,22.01,22.11,5937476
21-Jul-25,22.42,22.43,22.00,22.17,6590932
18-Jul-25,22.59,22.59,22.06,22.18,8580681
17-Jul-25,22.66,22.91,22.35,22.58,5883078
16-Jul-25,23.50,23.65,22.66,22.67,7210702
15-Jul-25,23.65,24.10,23.52,23.52,5629949
14-Jul-25,23.17,23.88,23.05,23.50,7246002
11-Jul-25,23.77,23.86,23.17,23.27,6723470
10-Jul-25,23.63,24.05,23.22,23.77,4322500
09-Jul-25,24.15,24.30,23.80,24.00,5495705
08-Jul-25,24.61,24.79,24.16,24.16,4915909
07-Jul-25,24.90,25.15,24.65,24.66,4509812
04-Jul-25,25.14,25.36,24.96,24.96,2994975
03-Jul-25,25.00,25.48,25.00,25.14,3238686
02-Jul-25,25.23,25.30,24.88,25.00,5497484
01-Jul-25,25.59,25.76,25.16,25.17,5660559
27-Jun-25,25.08,25.35,24.91,25.13,4176107
26-Jun-25,25.50,25.67,24.94,25.08,6426418
25-Jun-25,25.06,25.42,24.83,25.30,4402572
24-Jun-25,25.65,25.66,25.02,25.19,3449818
23-Jun-25,25.56,25.58,24.62,25.57,7984936
20-Jun-25,25.16,25.74,24.96,25.56,7469894
18-Jun-25,25.00,25.80,25.00,25.40,23873943
17-Jun-25,25.75,25.76,24.63,24.75,5891863
16-Jun-25,25.31,26.01,25.31,25.75,7411005
13-Jun-25,25.20,25.79,25.00,25.39,6327847
12-Jun-25,26.13,26.29,25.19,25.19,3740702
11-Jun-25,25.35,26.13,25.33,25.86,5322515
10-Jun-25,25.48,25.79,25.34,25.34,3517604
09-Jun-25,25.93,26.04,25.25,25.49,6911349
06-Jun-25,25.89,26.17,25.61,25.93,8602772
05-Jun-25,26.17,26.17,25.70,25.70,4369503
04-Jun-25,26.30,26.57,25.95,26.17,9205097
03-Jun-25,25.93,26.25,25.50,26.25,8635545
02-Jun-25,27.02,27.50,25.59,25.69,21596055
30-May-25,27.42,27.73,26.92,26.96,14919880
29-May-25,27.70,28.10,27.08,27.08,7251563
28-May-25,26.97,28.08,26.79,28.02,15406830
27-May-25,27.40,27.50,26.97,26.97,3636716
26-May-25,27.28,27.30,26.66,26.92,4404433
23-May-25,26.04,27.10,25.90,27.10,14587545
22-May-25,27.14,27.30,26.04,26.04,6363387
21-May-25,26.70,27.16,26.55,27.15,8774854
20-May-25,26.87,27.08,26.43,27.04,5087603
19-May-25,26.70,26.93,26.06,26.87,6772662
16-May-25,26.45,26.78,25.65,26.76,9159298
15-May-25,26.04,26.49,25.58,26.17,6651337
14-May-25,25.49,26.22,25.37,26.22,7883984
13-May-25,24.90,25.90,24.72,25.49,4731816
12-May-25,26.03,26.03,23.87,24.88,13885181
09-May-25,24.25,26.28,24.13,26.03,22310444
08-May-25,24.85,25.44,23.88,23.88,10262020
07-May-25,24.86,25.33,24.56,24.80,6785016
06-May-25,25.16,25.50,24.91,25.05,6469573
05-May-25,25.74,26.08,24.26,24.97,9353687
02-May-25,24.73,25.85,24.56,25.79,12464101
30-Apr-25,24.02,25.00,24.02,24.75,8818419
29-Apr-25,24.37,24.65,24.05,24.24,6575039
28-Apr-25,24.50,24.52,24.05,24.28,5348642
25-Apr-25,24.62,24.75,24.40,24.50,3263051
24-Apr-25,24.56,24.88,24.06,24.77,5695186
23-Apr-25,24.90,25.20,23.95,24.56,11013701
22-Apr-25,24.90,25.31,24.61,24.99,5674661
17-Apr-25,24.79,25.00,24.58,24.85,7619236
16-Apr-25,24.86,24.86,24.27,24.79,15506054
15-Apr-25,24.67,24.77,24.12,24.67,6682041
14-Apr-25,25.04,25.28,24.32,24.32,9529055
11-Apr-25,24.72,25.24,24.33,25.11,9153922
10-Apr-25,25.04,25.04,24.32,24.43,5538201
09-Apr-25,24.44,25.09,24.12,25.04,13477376
08-Apr-25,25.19,25.43,24.43,24.44,6178485
07-Apr-25,24.90,25.52,24.27,25.09,9174171
04-Apr-25,25.31,25.31,24.27,25.20,10276614
03-Apr-25,24.85,25.62,24.70,25.46,15291093
02-Apr-25,24.47,24.84,24.32,24.84,13745447
01-Apr-25,23.29,24.60,23.29,24.47,9474963
31-Mar-25,23.45,23.61,23.19,23.38,7196156
28-Mar-25,23.30,23.62,23.28,23.62,5027179
27-Mar-25,23.56,23.78,23.30,23.46,5383061
26-Mar-25,23.26,23.79,23.25,23.61,6719141
25-Mar-25,23.25,23.83,23.25,23.26,3600513
24-Mar-25,24.10,24.10,23.25,23.40,6239169
21-Mar-25,23.85,24.02,23.65,23.87,11458999
20-Mar-25,24.27,24.60,23.99,23.99,4742095
19-Mar-25,23.84,25.19,23.84,24.35,19735142
18-Mar-25,24.40,24.45,23.46,24.15,12397786
17-Mar-25,24.14,24.70,23.80,24.33,15720476
14-Mar-25,23.01,24.33,23.01,24.02,27607381
13-Mar-25,26.69,26.69,23.36,24.22,29291704
12-Mar-25,25.91,26.49,25.91,26.27,4564924
11-Mar-25,26.85,26.95,25.64,25.87,72400550
10-Mar-25,26.79,26.95,26.44,26.85,6803033
07-Mar-25,26.11,26.80,25.84,26.80,10444171
06-Mar-25,25.83,26.72,25.64,26.04,8538865
05-Mar-25,25.72,25.98,25.36,25.82,4244066
28-Feb-25,25.60,25.95,25.29,25.72,11616677
27-Feb-25,25.44,25.67,25.20,25.50,6388127
26-Feb-25,26.42,26.45,25.46,25.62,6733862
25-Feb-25,25.61,26.37,25.61,26.25,5325766
24-Feb-25,26.24,26.25,25.59,25.61,10978707
21-Feb-25,25.76,26.20,25.71,26.00,7524068
20-Feb-25,25.99,26.15,25.42,25.66,9141136
19-Feb-25,25.24,26.10,25.17,25.93,21427287
18-Feb-25,25.67,25.67,24.93,24.93,3530410
17-Feb-25,24.70,25.65,24.70,25.65,9912408
14-Feb-25,23.78,25.22,23.78,24.92,7223534
13-Feb-25,23.94,24.09,23.65,23.84,4199341
12-Feb-25,24.31,24.31,23.82,23.95,9641919
11-Feb-25,24.43,24.83,24.27,24.48,4932886

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: VLID3