ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
mais

Cotação atual, histórico e gráfico do papel: VLID3

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista

empresa: vlid3

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
08/12/20230,05%0,0121,0121,0020,3821,029M2.759
07/12/2023-0,24%-0,0521,0020,7520,2321,0517M4.625
06/12/20230,86%0,1821,0520,8720,6721,2518M3.887
05/12/2023-0,95%-0,2020,8721,1020,2421,1016M4.741
04/12/20230,33%0,0721,0720,7620,5221,0714M3.749
01/12/20233,24%0,6621,0020,3320,2821,0011M3.150
30/11/2023-1,02%-0,2120,3420,5520,0520,5516M3.111
29/11/20233,21%0,6420,5520,4919,7320,7016M3.174
28/11/20237,80%1,4419,9118,5718,4319,9612M3.365
27/11/20232,04%0,3718,4718,1017,9618,689M2.686
24/11/20230,72%0,1318,1018,0017,7818,256M2.172
23/11/20230,39%0,0717,9717,8517,7518,399M2.592
22/11/20230,28%0,0517,9018,0217,5318,1411M3.997
21/11/2023-2,99%-0,5517,8518,4417,6618,4413M4.160
20/11/2023-2,28%-0,4318,4018,8218,4018,856M1.967
17/11/2023-4,32%-0,8518,8319,6818,8319,689M2.602
16/11/2023-0,10%-0,0219,6819,7119,5220,3016M4.239
14/11/20235,91%1,1019,7018,7018,5419,8422M5.838
13/11/20232,14%0,3918,6018,3318,2418,949M2.464
10/11/20239,76%1,6218,2116,5916,5918,3113M3.299
09/11/20230,12%0,0216,5916,6816,4017,0811M3.447
08/11/20233,76%0,6016,5716,9916,3017,2318M5.676
07/11/2023-2,32%-0,3815,9716,5115,9216,515M1.901
06/11/20230,06%0,0116,3516,3416,2616,967M2.213
03/11/20230,93%0,1516,3416,6816,3416,747M2.572
01/11/20232,34%0,3716,1915,7415,7416,449M3.244
31/10/20230,83%0,1315,8215,6715,5116,285M1.815
30/10/2023-1,94%-0,3115,6915,9615,4616,075M1.842
27/10/2023-3,50%-0,5816,0016,5716,0016,774M1.377
26/10/20232,16%0,3516,5816,2816,2816,704M1.352
25/10/2023-3,62%-0,6116,2316,8515,7616,987M2.167
24/10/20230,54%0,0916,8416,9216,5317,104M1.549
23/10/20230,18%0,0316,7516,5916,2716,966M2.069
20/10/20230,00%0,0016,7216,6316,3216,773M1.147
19/10/2023-0,42%-0,0716,7216,8016,5517,168M2.656
18/10/20231,21%0,2016,7916,4816,3616,807M2.745
17/10/2023-0,36%-0,0616,5916,5716,5016,954M1.721
16/10/20232,15%0,3516,6516,4216,2716,853M1.378
13/10/2023-3,44%-0,5816,3016,8316,2216,955M1.928
11/10/2023-0,06%-0,0116,8816,9016,7417,003M977
10/10/20230,90%0,1516,8916,7816,7017,257M2.246
09/10/20232,14%0,3516,7416,1616,1416,743M1.330
06/10/2023-3,36%-0,5716,3916,8616,1116,876M2.071
05/10/2023-0,24%-0,0416,9616,9916,7317,086M2.080
04/10/20233,66%0,6017,0016,5116,3017,007M2.455
03/10/2023-2,38%-0,4016,4016,7116,2617,166M2.168
02/10/2023-2,04%-0,3516,8017,2616,5417,268M2.436
29/09/20232,33%0,3917,1517,0616,8317,2110M2.302
28/09/2023-0,30%-0,0516,7616,8116,6717,054M1.243
27/09/2023-0,94%-0,1616,8117,0016,5817,196M1.776
26/09/2023-2,25%-0,3916,9717,2416,9217,327M2.226
25/09/2023-1,08%-0,1917,3617,5317,1417,535M1.495
22/09/2023-1,13%-0,2017,5518,0017,5018,023M1.195
21/09/2023-0,11%-0,0217,7517,3317,1218,066M1.859
20/09/2023-2,15%-0,3917,7718,3017,5718,368M2.422
19/09/2023-1,47%-0,2718,1618,3118,1218,503M905
18/09/2023-0,32%-0,0618,4318,5818,0618,624M1.232
15/09/20230,60%0,1118,4918,3718,1318,574M1.242
14/09/20230,49%0,0918,3818,3817,8618,537M1.772
13/09/2023-1,88%-0,3518,2918,6418,2918,805M1.665
12/09/2023-0,75%-0,1418,6418,7818,4618,876M1.763
11/09/2023-0,74%-0,1418,7818,9418,3519,268M1.910
08/09/20232,38%0,4418,9218,4718,1819,0612M2.605
06/09/2023-1,07%-0,2018,4818,6818,4218,836M1.976
05/09/2023-2,51%-0,4818,6819,0518,5419,186M1.747
04/09/20233,01%0,5619,1618,4718,2419,4015M4.306
01/09/20239,35%1,5918,6017,3016,9218,6059M7.181
31/08/2023-1,79%-0,3117,0117,2816,4217,367M1.654
30/08/20231,05%0,1817,3217,0817,0817,599M2.113
29/08/20230,59%0,1017,1417,1316,8817,325M1.030
28/08/20231,67%0,2817,0416,6016,5117,133M854
25/08/2023-2,27%-0,3916,7617,1016,2217,105M1.269
24/08/2023-0,06%-0,0117,1517,1616,9117,184M890
23/08/20231,18%0,2017,1617,1116,4417,234M1.277
22/08/20230,65%0,1116,9616,8516,7017,104M1.501
21/08/20230,00%0,0016,8516,9016,2516,904M1.459
18/08/20231,08%0,1816,8516,6716,2416,965M2.178
17/08/2023-3,25%-0,5616,6717,3116,3617,375M1.420
16/08/20230,58%0,1017,2317,0516,9817,8010M2.418
15/08/20233,50%0,5817,1316,2416,2317,1310M2.395
14/08/2023-2,01%-0,3416,5516,9816,3816,984M1.526
11/08/20230,24%0,0416,8916,8416,5017,013M1.105
10/08/20230,48%0,0816,8516,8216,5116,986M1.253
09/08/20233,90%0,6316,7716,5416,0117,1217M3.968
08/08/2023-0,98%-0,1616,1416,2615,9516,664M1.340
07/08/2023-3,03%-0,5116,3016,8116,1016,905M1.510
04/08/20231,39%0,2316,8116,6716,5317,295M1.497
03/08/20230,61%0,1016,5816,4816,2616,736M1.612
02/08/20238,71%1,3216,4815,1815,0916,4811M3.052
01/08/20230,00%0,0015,1615,2015,0115,313M1.326
31/07/20230,80%0,1215,1614,9914,9615,265M1.786
28/07/20232,31%0,3415,0414,6514,6515,174M1.331
27/07/2023-0,27%-0,0414,7014,8014,6014,904M1.507
26/07/20232,22%0,3214,7414,4114,2214,754M1.398
25/07/2023-0,07%-0,0114,4214,4014,3514,853M1.112
24/07/20230,91%0,1314,4314,4014,0614,533M1.056
21/07/20230,92%0,1314,3014,1814,0614,514M1.358
20/07/20233,20%0,4414,1714,0613,5414,177M1.700
19/07/2023-0,51%-0,0713,7313,8013,5813,905M1.700
18/07/20232,37%0,3213,8013,4913,3713,825M1.228
17/07/2023-1,17%-0,1613,4813,5013,4313,703M735
14/07/2023-1,30%-0,1813,6413,8213,5113,823M984
13/07/20232,83%0,3813,8213,6413,2213,887M2.226
12/07/2023-2,47%-0,3413,4414,0413,4414,148M2.552
11/07/20230,29%0,0413,7813,7913,4113,807M1.576
10/07/2023-1,72%-0,2413,7413,8513,7114,035M1.296
07/07/20230,58%0,0813,9813,9013,6514,156M2.811
06/07/2023-2,52%-0,3613,9014,0013,7714,346M1.971
05/07/20231,35%0,1914,2613,8013,6514,5511M2.728
04/07/2023-4,42%-0,6514,0714,7013,9514,7011M3.068
03/07/20230,48%0,0714,7214,5614,4614,969M1.849
30/06/20231,03%0,1514,6514,5314,5214,939M2.362
29/06/20230,35%0,0514,5014,5014,3414,738M2.055
28/06/2023-0,07%-0,0114,4514,2814,2414,594M1.706
27/06/2023-1,83%-0,2714,4614,8014,0514,808M2.112
26/06/2023-0,87%-0,1314,7314,8614,5314,946M1.728
23/06/2023-2,37%-0,3614,8615,0414,7415,187M1.773
22/06/2023-0,85%-0,1315,2215,3215,0015,333M1.143
21/06/20231,72%0,2615,3515,0914,8715,495M2.082
20/06/2023-3,27%-0,5115,0915,5014,8515,507M1.963
19/06/20232,63%0,4015,6015,3414,8315,708M2.460
16/06/20231,95%0,2915,2014,8514,6015,206M1.664
15/06/2023-1,00%-0,1514,9115,0214,6515,065M1.250
14/06/20231,89%0,2815,0614,8314,4615,1910M2.643
13/06/20230,00%0,0014,7814,7914,5114,846M1.479
12/06/2023-2,70%-0,4114,7815,0014,7815,183M1.025
09/06/20233,40%0,5015,1914,7514,6515,245M1.974
07/06/2023-0,34%-0,0514,6914,7514,4414,797M2.556
06/06/2023-0,07%-0,0114,7414,7814,7115,2713M3.304
05/06/20233,51%0,5014,7514,2514,2014,754M1.356
02/06/2023-0,56%-0,0814,2514,2914,1214,658M2.519
01/06/20231,70%0,2414,3314,0013,8714,336M2.325
31/05/20232,10%0,2914,0913,8013,6514,236M1.648
30/05/2023--13,8013,8313,5313,854M1.268


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2023 ibovX
Todos os direitos reservados. (v4.0.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito