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
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	-0,20%	-0,05	24,48	24,43	24,27	24,83	5M	1.486
10/02/2025	2,64%	0,63	24,53	24,00	23,99	24,64	8M	1.810
07/02/2025	3,37%	0,78	23,90	23,02	23,02	24,14	17M	2.872
06/02/2025	-0,56%	-0,13	23,12	23,01	22,97	23,41	4M	1.174
05/02/2025	-0,68%	-0,16	23,25	23,29	23,20	23,64	8M	1.946
04/02/2025	-2,46%	-0,59	23,41	24,01	23,32	24,15	5M	1.464
03/02/2025	0,67%	0,16	24,00	23,72	23,53	24,24	7M	1.613
31/01/2025	1,49%	0,35	23,84	23,42	23,40	23,99	8M	2.010
30/01/2025	0,86%	0,20	23,49	23,28	23,28	23,85	6M	1.971
29/01/2025	1,04%	0,24	23,29	23,03	22,97	23,69	10M	2.170
28/01/2025	-2,21%	-0,52	23,05	23,64	23,05	23,69	3M	1.007
27/01/2025	1,03%	0,24	23,57	23,35	23,05	23,86	6M	1.378
24/01/2025	4,20%	0,94	23,33	22,39	22,21	23,57	22M	3.721
23/01/2025	-2,40%	-0,55	22,39	22,94	22,16	22,94	8M	2.364
22/01/2025	1,37%	0,31	22,94	23,06	22,70	23,16	11M	2.211
21/01/2025	-1,18%	-0,27	22,63	22,76	22,35	23,09	6M	1.561
20/01/2025	0,22%	0,05	22,90	22,85	22,40	23,26	6M	1.110
17/01/2025	2,70%	0,60	22,85	22,88	21,82	23,51	8M	2.042
16/01/2025	-2,33%	-0,53	22,25	22,78	22,25	23,05	5M	1.413
15/01/2025	2,06%	0,46	22,78	22,58	22,23	22,98	8M	2.180
14/01/2025	-2,62%	-0,60	22,32	23,17	22,21	23,19	5M	1.658
13/01/2025	0,39%	0,09	22,92	22,69	22,49	23,40	7M	1.979
10/01/2025	-1,72%	-0,40	22,83	23,14	22,60	23,18	5M	1.131
09/01/2025	-2,07%	-0,49	23,23	23,75	23,02	23,76	5M	1.387
08/01/2025	1,37%	0,32	23,72	23,40	23,32	23,79	9M	2.011
07/01/2025	-4,18%	-1,02	23,40	25,00	23,40	25,10	13M	3.527
06/01/2025	-2,32%	-0,58	24,42	25,00	24,10	25,50	17M	3.379
03/01/2025	16,28%	3,50	25,00	21,80	21,66	25,00	54M	7.505
02/01/2025	-11,52%	-2,80	21,50	24,30	21,50	24,40	19M	4.945
30/12/2024	6,02%	1,38	24,30	23,15	22,67	24,69	30M	4.858
27/12/2024	0,79%	0,18	22,92	23,00	22,37	23,00	11M	3.267
26/12/2024	1,47%	0,33	22,74	22,42	22,32	22,92	11M	3.371
23/12/2024	-5,00%	-1,18	22,41	23,59	22,34	23,60	19M	1.418
20/12/2024	-	-	23,59	24,24	23,16	24,24	7M	1.700

Date,Open,High,Low,Close,Volume
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
10-Feb-25,24.00,24.64,23.99,24.53,7511380
07-Feb-25,23.02,24.14,23.02,23.90,17492550
06-Feb-25,23.01,23.41,22.97,23.12,4382236
05-Feb-25,23.29,23.64,23.20,23.25,8373465
04-Feb-25,24.01,24.15,23.32,23.41,4973351
03-Feb-25,23.72,24.24,23.53,24.00,7049810
31-Jan-25,23.42,23.99,23.40,23.84,8071906
30-Jan-25,23.28,23.85,23.28,23.49,6046363
29-Jan-25,23.03,23.69,22.97,23.29,9888920
28-Jan-25,23.64,23.69,23.05,23.05,3248734
27-Jan-25,23.35,23.86,23.05,23.57,6022014
24-Jan-25,22.39,23.57,22.21,23.33,22265508
23-Jan-25,22.94,22.94,22.16,22.39,7638725
22-Jan-25,23.06,23.16,22.70,22.94,10641236
21-Jan-25,22.76,23.09,22.35,22.63,5904796
20-Jan-25,22.85,23.26,22.40,22.90,5949334
17-Jan-25,22.88,23.51,21.82,22.85,8150411
16-Jan-25,22.78,23.05,22.25,22.25,4852342
15-Jan-25,22.58,22.98,22.23,22.78,8446262
14-Jan-25,23.17,23.19,22.21,22.32,5266637
13-Jan-25,22.69,23.40,22.49,22.92,7262210
10-Jan-25,23.14,23.18,22.60,22.83,5348622
09-Jan-25,23.75,23.76,23.02,23.23,4985972
08-Jan-25,23.40,23.79,23.32,23.72,8860713
07-Jan-25,25.00,25.10,23.40,23.40,12758965
06-Jan-25,25.00,25.50,24.10,24.42,16898300
03-Jan-25,21.80,25.00,21.66,25.00,53936098
02-Jan-25,24.30,24.40,21.50,21.50,18741143
30-Dec-24,23.15,24.69,22.67,24.30,29657933
27-Dec-24,23.00,23.00,22.37,22.92,10848310
26-Dec-24,22.42,22.92,22.32,22.74,10552629
23-Dec-24,23.59,23.60,22.34,22.41,19345628
20-Dec-24,24.24,24.24,23.16,23.59,7242075

*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