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 |
| 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 |
| 19/11/2018 | -4,62% | -0,75 | 15,50 | 16,25 | 15,50 | 16,52 | 7M | 2.097 |
| 16/11/2018 | 1,18% | 0,19 | 16,25 | 16,05 | 15,90 | 16,52 | 3M | 1.256 |
| 14/11/2018 | 2,75% | 0,43 | 16,06 | 15,72 | 15,34 | 16,17 | 10M | 2.956 |
| 13/11/2018 | 2,49% | 0,38 | 15,63 | 15,30 | 15,01 | 16,01 | 11M | 3.071 |
| 12/11/2018 | -3,60% | -0,57 | 15,25 | 15,73 | 15,11 | 16,05 | 5M | 1.777 |
| 09/11/2018 | -1,12% | -0,18 | 15,82 | 16,07 | 15,53 | 16,40 | 6M | 2.165 |
| 08/11/2018 | -0,31% | -0,05 | 16,00 | 16,05 | 16,00 | 16,58 | 7M | 1.926 |
| 07/11/2018 | 0,31% | 0,05 | 16,05 | 16,12 | 15,33 | 16,29 | 9M | 2.127 |
| 06/11/2018 | 0,00% | 0,00 | 16,00 | 15,96 | 15,50 | 16,27 | 8M | 2.373 |
| 05/11/2018 | 0,63% | 0,10 | 16,00 | 15,92 | 15,70 | 16,19 | 5M | 1.650 |
| 01/11/2018 | 4,33% | 0,66 | 15,90 | 15,26 | 15,26 | 15,90 | 7M | 2.023 |
| 31/10/2018 | 1,46% | 0,22 | 15,24 | 15,06 | 14,43 | 15,24 | 10M | 3.371 |
| 30/10/2018 | -1,57% | -0,24 | 15,02 | 15,27 | 14,43 | 15,40 | 11M | 2.868 |
| 29/10/2018 | 0,33% | 0,05 | 15,26 | 15,53 | 15,00 | 15,83 | 7M | 2.833 |
| 26/10/2018 | -0,78% | -0,12 | 15,21 | 15,35 | 15,14 | 15,61 | 9M | 2.343 |
| 25/10/2018 | 1,86% | 0,28 | 15,33 | 15,30 | 14,80 | 15,39 | 8M | 1.985 |
| 24/10/2018 | 3,58% | 0,52 | 15,05 | 14,61 | 14,61 | 15,23 | 16M | 3.194 |
| 23/10/2018 | 2,47% | 0,35 | 14,53 | 14,41 | 14,12 | 14,54 | 8M | 2.005 |
| 22/10/2018 | 3,65% | 0,50 | 14,18 | 13,94 | 13,77 | 14,42 | 8M | 2.852 |
| 19/10/2018 | -1,79% | -0,25 | 13,68 | 13,88 | 13,61 | 14,15 | 4M | 1.275 |
| 18/10/2018 | -0,36% | -0,05 | 13,93 | 13,82 | 13,82 | 14,25 | 5M | 2.133 |
| 17/10/2018 | -0,07% | -0,01 | 13,98 | 14,00 | 13,75 | 14,14 | 4M | 1.928 |
| 16/10/2018 | 0,94% | 0,13 | 13,99 | 14,00 | 13,99 | 14,20 | 3M | 1.427 |
| 15/10/2018 | -1,77% | -0,25 | 13,86 | 14,60 | 13,76 | 14,60 | 6M | 2.291 |
| 11/10/2018 | 1,73% | 0,24 | 14,11 | 13,83 | 13,65 | 14,25 | 7M | 2.684 |
| 10/10/2018 | -0,43% | -0,06 | 13,87 | 13,96 | 13,58 | 13,99 | 4M | 1.615 |
| 09/10/2018 | 0,07% | 0,01 | 13,93 | 13,96 | 13,64 | 14,17 | 6M | 2.004 |
| 08/10/2018 | -2,45% | -0,35 | 13,92 | 14,56 | 13,92 | 14,69 | 7M | 1.721 |
| 05/10/2018 | 0,28% | 0,04 | 14,27 | 14,29 | 13,95 | 14,43 | 6M | 2.208 |
| 04/10/2018 | 2,60% | 0,36 | 14,23 | 13,75 | 13,52 | 14,27 | 14M | 4.347 |
| 03/10/2018 | 3,12% | 0,42 | 13,87 | 13,53 | 13,36 | 13,98 | 14M | 4.497 |
| 02/10/2018 | 6,07% | 0,77 | 13,45 | 12,89 | 12,63 | 13,45 | 11M | 3.217 |
| 01/10/2018 | 0,79% | 0,10 | 12,68 | 12,69 | 12,16 | 12,75 | 7M | 2.745 |
| 28/09/2018 | -0,16% | -0,02 | 12,58 | 12,41 | 12,24 | 12,67 | 13M | 4.118 |
| 27/09/2018 | -1,18% | -0,15 | 12,60 | 12,81 | 12,55 | 13,15 | 5M | 2.314 |
| 26/09/2018 | -0,47% | -0,06 | 12,75 | 12,95 | 12,75 | 13,26 | 9M | 3.157 |
| 25/09/2018 | 1,43% | 0,18 | 12,81 | 12,63 | 12,30 | 12,92 | 9M | 2.510 |
| 24/09/2018 | -2,85% | -0,37 | 12,63 | 13,01 | 12,63 | 13,24 | 6M | 1.724 |
| 21/09/2018 | 3,01% | 0,38 | 13,00 | 12,65 | 12,55 | 13,30 | 13M | 2.708 |
| 20/09/2018 | -5,89% | -0,79 | 12,62 | 13,37 | 12,44 | 13,70 | 15M | 4.264 |
| 19/09/2018 | -2,83% | -0,39 | 13,41 | 13,81 | 13,24 | 14,00 | 15M | 6.094 |
| 18/09/2018 | -2,82% | -0,40 | 13,80 | 14,25 | 13,78 | 14,26 | 7M | 2.431 |
| 17/09/2018 | 2,16% | 0,30 | 14,20 | 13,86 | 13,86 | 14,36 | 9M | 2.489 |
Date,Open,High,Low,Close,Volume
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-18,16.25,16.52,15.50,15.50,7173416
16-Nov-18,16.05,16.52,15.90,16.25,3460450
14-Nov-18,15.72,16.17,15.34,16.06,9545682
13-Nov-18,15.30,16.01,15.01,15.63,11237962
12-Nov-18,15.73,16.05,15.11,15.25,5489959
09-Nov-18,16.07,16.40,15.53,15.82,5903631
08-Nov-18,16.05,16.58,16.00,16.00,6801004
07-Nov-18,16.12,16.29,15.33,16.05,8606303
06-Nov-18,15.96,16.27,15.50,16.00,7708023
05-Nov-18,15.92,16.19,15.70,16.00,5385864
01-Nov-18,15.26,15.90,15.26,15.90,6843956
31-Oct-18,15.06,15.24,14.43,15.24,9737285
30-Oct-18,15.27,15.40,14.43,15.02,11124759
29-Oct-18,15.53,15.83,15.00,15.26,7121953
26-Oct-18,15.35,15.61,15.14,15.21,9091209
25-Oct-18,15.30,15.39,14.80,15.33,7520325
24-Oct-18,14.61,15.23,14.61,15.05,16290744
23-Oct-18,14.41,14.54,14.12,14.53,7783301
22-Oct-18,13.94,14.42,13.77,14.18,8423267
19-Oct-18,13.88,14.15,13.61,13.68,4176777
18-Oct-18,13.82,14.25,13.82,13.93,4904736
17-Oct-18,14.00,14.14,13.75,13.98,4200536
16-Oct-18,14.00,14.20,13.99,13.99,3351050
15-Oct-18,14.60,14.60,13.76,13.86,5917322
11-Oct-18,13.83,14.25,13.65,14.11,7258749
10-Oct-18,13.96,13.99,13.58,13.87,3899399
09-Oct-18,13.96,14.17,13.64,13.93,6499136
08-Oct-18,14.56,14.69,13.92,13.92,6608543
05-Oct-18,14.29,14.43,13.95,14.27,5561511
04-Oct-18,13.75,14.27,13.52,14.23,13960557
03-Oct-18,13.53,13.98,13.36,13.87,13547300
02-Oct-18,12.89,13.45,12.63,13.45,10584278
01-Oct-18,12.69,12.75,12.16,12.68,6970685
28-Sep-18,12.41,12.67,12.24,12.58,12764601
27-Sep-18,12.81,13.15,12.55,12.60,5302220
26-Sep-18,12.95,13.26,12.75,12.75,8856309
25-Sep-18,12.63,12.92,12.30,12.81,9125436
24-Sep-18,13.01,13.24,12.63,12.63,5756724
21-Sep-18,12.65,13.30,12.55,13.00,12939801
20-Sep-18,13.37,13.70,12.44,12.62,14722573
19-Sep-18,13.81,14.00,13.24,13.41,15441419
18-Sep-18,14.25,14.26,13.78,13.80,6544244
17-Sep-18,13.86,14.36,13.86,14.20,9384735
14-Sep-18,14.06,14.13,13.72,13.90,9384735
13-Sep-18,14.67,14.75,13.77,13.89,9384735
12-Sep-18,14.76,14.85,14.40,14.66,9384735
11-Sep-18,14.44,14.99,14.25,14.85,9384735
10-Sep-18,14.23,14.60,13.92,14.60,9384735
06-Sep-18,14.46,14.46,13.88,14.08,9384735
05-Sep-18,13.50,14.40,13.41,14.36,9384735
04-Sep-18,14.40,14.60,13.50,13.50,9384735
03-Sep-18,14.74,14.98,14.20,14.24,9384735
31-Aug-18,15.80,16.15,14.75,14.75,9384735
30-Aug-18,16.50,16.55,15.75,15.75,9384735
29-Aug-18,17.23,17.24,16.49,16.49,9384735
28-Aug-18,17.36,17.38,16.79,17.00,9384735
27-Aug-18,16.97,17.67,16.97,17.38,9384735
24-Aug-18,17.17,17.60,16.93,16.99,9384735
23-Aug-18,17.74,17.84,16.81,17.17,9384735
22-Aug-18,17.43,18.22,17.43,18.17,9384735
21-Aug-18,18.10,18.28,17.39,17.42,9384735
20-Aug-18,18.12,18.54,17.63,18.10,9384735
17-Aug-18,18.23,18.83,18.04,18.34,9384735
16-Aug-18,18.70,19.17,18.36,18.56,9384735
15-Aug-18,19.44,19.83,19.08,19.08,9384735
14-Aug-18,19.75,19.97,19.43,19.49,9384735
13-Aug-18,19.00,19.96,18.85,19.70,9384735
10-Aug-18,19.42,19.68,18.90,19.02,9384735
09-Aug-18,19.67,19.88,19.28,19.64,9384735
08-Aug-18,19.07,19.54,19.07,19.46,9384735
07-Aug-18,19.15,19.34,18.71,19.05,9384735
06-Aug-18,18.06,19.11,18.03,19.08,9384735
03-Aug-18,18.02,18.18,17.82,17.97,9384735
02-Aug-18,18.00,18.26,17.84,17.99,9384735
01-Aug-18,18.22,18.38,17.87,18.00,9384735
31-Jul-18,18.41,18.58,18.15,18.15,9384735
*exoneração de responsabilidade