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
26/07/2024	-0,35%	-0,06	16,95	17,05	16,62	17,12	4M	1.787
25/07/2024	1,55%	0,26	17,01	16,80	16,70	17,18	7M	2.005
24/07/2024	-3,18%	-0,55	16,75	17,44	16,75	17,44	8M	3.126
23/07/2024	0,93%	0,16	17,30	17,18	17,14	17,52	8M	2.683
22/07/2024	4,38%	0,72	17,14	16,52	16,47	17,33	18M	2.788
19/07/2024	2,11%	0,34	16,42	16,12	16,02	16,52	8M	2.080
18/07/2024	-2,60%	-0,43	16,08	16,53	16,08	16,69	7M	3.308
17/07/2024	4,89%	0,77	16,51	16,12	16,08	16,56	10M	3.523
16/07/2024	-0,44%	-0,07	15,74	15,81	15,61	15,88	4M	2.059
15/07/2024	1,09%	0,17	15,81	15,68	15,42	15,97	9M	3.947
12/07/2024	-0,70%	-0,11	15,64	15,76	15,48	15,80	6M	2.833
11/07/2024	0,70%	0,11	15,75	15,65	15,54	15,90	9M	3.733
10/07/2024	-1,32%	-0,21	15,64	16,05	15,53	16,28	6M	2.985
09/07/2024	1,93%	0,30	15,85	15,57	15,46	15,85	6M	2.779
08/07/2024	-1,02%	-0,16	15,55	16,05	15,54	16,05	4M	2.101
05/07/2024	-0,76%	-0,12	15,71	15,83	15,33	15,85	9M	4.291
04/07/2024	2,06%	0,32	15,83	15,55	15,55	16,05	6M	2.855
03/07/2024	2,17%	0,33	15,51	15,39	15,36	15,67	6M	3.204
02/07/2024	0,20%	0,03	15,18	15,20	15,05	15,38	5M	2.422
01/07/2024	-0,46%	-0,07	15,15	15,25	14,77	15,28	9M	3.537
28/06/2024	-0,72%	-0,11	15,22	15,33	14,95	15,33	4M	1.832
27/06/2024	1,19%	0,18	15,33	15,08	15,08	15,36	3M	1.673
26/06/2024	0,07%	0,01	15,15	15,14	14,90	15,25	6M	2.600
25/06/2024	-2,07%	-0,32	15,14	15,45	14,99	15,45	4M	1.598
24/06/2024	1,84%	0,28	15,46	15,28	15,27	15,75	4M	1.884
21/06/2024	0,53%	0,08	15,18	15,24	15,11	15,49	4M	1.675
20/06/2024	-0,72%	-0,11	15,10	15,30	15,07	15,46	4M	1.524
19/06/2024	-0,20%	-0,03	15,21	15,25	14,95	15,33	5M	1.920
18/06/2024	-0,52%	-0,08	15,24	15,32	15,21	15,50	4M	1.492
17/06/2024	-1,03%	-0,16	15,32	15,52	15,04	15,52	5M	2.110
14/06/2024	0,06%	0,01	15,48	15,48	15,29	15,67	4M	1.961
13/06/2024	-1,46%	-0,23	15,47	15,71	15,39	15,76	4M	1.967
12/06/2024	-2,48%	-0,40	15,70	16,33	15,60	16,34	7M	2.672
11/06/2024	4,68%	0,72	16,10	15,51	15,50	16,15	7M	2.265
10/06/2024	-2,90%	-0,46	15,38	15,84	15,38	15,92	7M	2.769
07/06/2024	-3,00%	-0,49	15,84	16,33	15,72	16,36	5M	2.138
06/06/2024	3,42%	0,54	16,33	15,95	15,75	16,50	8M	3.511
05/06/2024	-1,19%	-0,19	15,79	15,98	15,65	16,01	6M	2.296
04/06/2024	1,65%	0,26	15,98	15,65	15,60	16,19	7M	2.828
03/06/2024	-0,95%	-0,15	15,72	15,98	15,68	16,16	7M	3.133
31/05/2024	-1,43%	-0,23	15,87	16,08	15,65	16,20	5M	2.019
29/05/2024	-1,41%	-0,23	16,10	16,35	15,84	16,35	7M	2.474
28/05/2024	-6,20%	-1,08	16,33	17,00	16,33	17,03	7M	2.030
27/05/2024	2,65%	0,45	17,41	16,97	16,94	17,49	5M	1.600
24/05/2024	-0,12%	-0,02	16,96	16,99	16,80	17,20	18M	2.191
23/05/2024	0,65%	0,11	16,98	17,03	16,76	17,03	5M	1.721
22/05/2024	-0,94%	-0,16	16,87	17,09	16,75	17,09	5M	1.575
21/05/2024	0,83%	0,14	17,03	16,89	16,65	17,07	6M	1.939
20/05/2024	-1,17%	-0,20	16,89	17,09	16,89	17,30	3M	1.073
17/05/2024	-1,21%	-0,21	17,09	17,44	17,00	17,47	4M	1.573
16/05/2024	0,99%	0,17	17,30	17,28	17,01	17,32	4M	1.540
15/05/2024	-0,23%	-0,04	17,13	17,21	16,89	17,38	4M	1.446
14/05/2024	0,06%	0,01	17,17	17,12	17,11	17,48	4M	1.432
13/05/2024	2,14%	0,36	17,16	16,88	16,87	17,37	4M	1.441
10/05/2024	-0,59%	-0,10	16,80	16,90	16,66	17,51	16M	3.133
09/05/2024	-5,59%	-1,00	16,90	17,49	16,56	17,49	11M	2.495
08/05/2024	0,67%	0,12	17,90	17,75	17,50	17,97	4M	1.311
07/05/2024	1,20%	0,21	17,78	17,55	17,55	17,98	4M	1.356
06/05/2024	-0,68%	-0,12	17,57	17,69	17,52	18,12	4M	1.718
03/05/2024	1,67%	0,29	17,69	17,68	17,56	18,00	7M	2.100
02/05/2024	-1,42%	-0,25	17,40	17,75	17,17	18,18	10M	3.828
30/04/2024	-3,23%	-0,59	17,65	18,18	17,65	18,32	8M	2.698
29/04/2024	0,61%	0,11	18,24	18,13	18,05	18,32	3M	1.101
26/04/2024	1,91%	0,34	18,13	17,80	17,68	18,23	6M	1.399
25/04/2024	0,91%	0,16	17,79	17,56	17,17	17,79	4M	1.175
24/04/2024	1,79%	0,31	17,63	17,32	17,18	17,85	5M	1.839
23/04/2024	-2,48%	-0,44	17,32	17,23	16,95	17,44	4M	1.189
22/04/2024	0,79%	0,14	17,76	17,72	17,57	17,95	5M	1.734
19/04/2024	-0,11%	-0,02	17,62	17,64	17,47	17,88	4M	1.437
18/04/2024	0,06%	0,01	17,64	17,66	17,40	17,83	6M	2.056
17/04/2024	3,10%	0,53	17,63	17,25	17,18	17,63	7M	2.765
16/04/2024	-1,50%	-0,26	17,10	17,10	16,89	17,28	9M	3.561
15/04/2024	0,17%	0,03	17,36	17,24	17,08	17,52	8M	3.116
12/04/2024	-3,18%	-0,57	17,33	17,92	17,22	17,96	13M	3.372
11/04/2024	-1,21%	-0,22	17,90	18,12	17,90	18,28	8M	1.825
10/04/2024	-3,72%	-0,70	18,12	18,87	18,12	18,87	7M	1.895
09/04/2024	0,97%	0,18	18,82	18,64	18,46	19,24	5M	1.591
08/04/2024	1,86%	0,34	18,64	18,44	18,14	18,73	4M	1.178
05/04/2024	-0,97%	-0,18	18,30	18,58	18,04	18,63	8M	2.462
04/04/2024	-3,65%	-0,70	18,48	19,41	18,48	19,62	9M	2.503
03/04/2024	1,32%	0,25	19,18	18,83	18,30	19,29	10M	2.881
02/04/2024	3,05%	0,56	18,93	18,33	18,29	19,09	10M	2.875
01/04/2024	-0,65%	-0,12	18,37	18,36	18,13	18,70	8M	2.671
28/03/2024	1,93%	0,35	18,49	18,19	18,11	18,84	7M	1.754
27/03/2024	-0,33%	-0,06	18,14	18,20	17,94	18,38	8M	2.134
26/03/2024	-1,62%	-0,30	18,20	18,60	18,20	18,60	7M	1.721
25/03/2024	-1,23%	-0,23	18,50	18,75	18,32	18,96	8M	1.788
22/03/2024	0,43%	0,08	18,73	18,65	18,52	18,83	4M	953
21/03/2024	-0,37%	-0,07	18,65	18,71	18,50	18,95	4M	862
20/03/2024	2,86%	0,52	18,72	18,16	18,15	18,81	6M	1.809
19/03/2024	0,28%	0,05	18,20	18,17	18,09	18,47	5M	1.106
18/03/2024	-0,87%	-0,16	18,15	18,42	18,15	18,48	4M	1.296
15/03/2024	-0,81%	-0,15	18,31	18,44	18,02	18,46	6M	1.367
14/03/2024	-0,27%	-0,05	18,46	18,59	18,25	18,81	5M	1.875
13/03/2024	-2,48%	-0,47	18,51	18,90	18,35	18,90	6M	1.915
12/03/2024	3,21%	0,59	18,98	18,51	18,36	18,98	6M	1.680
11/03/2024	-0,76%	-0,14	18,39	18,47	18,39	19,04	5M	1.434
08/03/2024	-3,59%	-0,69	18,53	18,98	18,45	19,14	10M	2.324
07/03/2024	2,18%	0,41	19,22	19,14	18,81	19,69	22M	4.455
06/03/2024	2,51%	0,46	18,81	18,48	18,26	18,81	9M	3.429
05/03/2024	-1,13%	-0,21	18,35	18,47	18,21	18,66	11M	2.946
04/03/2024	-2,16%	-0,41	18,56	18,97	18,36	19,36	8M	2.264
01/03/2024	1,50%	0,28	18,97	18,54	18,54	19,12	13M	3.603
29/02/2024	-2,55%	-0,49	18,69	19,18	18,21	19,18	12M	2.618
28/02/2024	-1,39%	-0,27	19,18	19,39	18,92	19,43	7M	1.703
27/02/2024	2,15%	0,41	19,45	19,07	19,05	19,52	7M	2.309
26/02/2024	0,63%	0,12	19,04	18,92	18,81	19,24	4M	928
23/02/2024	-2,17%	-0,42	18,92	19,31	18,75	19,43	12M	2.859
22/02/2024	1,52%	0,29	19,34	19,05	18,89	19,60	6M	1.429
21/02/2024	-0,83%	-0,16	19,05	19,21	18,76	19,41	8M	2.290
20/02/2024	-2,98%	-0,59	19,21	19,59	19,21	19,71	6M	1.765
19/02/2024	1,07%	0,21	19,80	19,58	19,13	19,99	4M	1.232
16/02/2024	2,35%	0,45	19,59	19,15	18,90	19,74	8M	2.117
15/02/2024	-2,45%	-0,48	19,14	19,73	19,14	19,80	13M	3.324
14/02/2024	-1,26%	-0,25	19,62	19,48	19,47	19,89	4M	1.387
09/02/2024	-0,35%	-0,07	19,87	20,06	19,66	20,08	6M	1.540
08/02/2024	-5,50%	-1,16	19,94	20,94	19,52	21,12	15M	3.443
07/02/2024	-2,04%	-0,44	21,10	21,35	20,87	21,39	7M	1.902
06/02/2024	2,82%	0,59	21,54	20,89	20,86	21,54	7M	1.865
05/02/2024	-2,65%	-0,57	20,95	21,52	20,85	21,60	6M	1.523
02/02/2024	-0,05%	-0,01	21,52	21,55	20,97	21,77	11M	3.103
01/02/2024	4,87%	1,00	21,53	20,55	20,09	21,53	12M	2.758
31/01/2024	0,98%	0,20	20,53	20,47	20,26	20,98	10M	2.244
30/01/2024	-3,33%	-0,70	20,33	21,03	20,16	21,09	11M	2.376
29/01/2024	-2,68%	-0,58	21,03	21,55	20,80	21,74	8M	1.786
26/01/2024	-3,27%	-0,73	21,61	22,31	21,61	22,31	9M	2.097
25/01/2024	3,09%	0,67	22,34	21,77	21,60	22,34	11M	2.922
24/01/2024	1,17%	0,25	21,67	21,45	21,42	22,10	11M	2.991
23/01/2024	3,43%	0,71	21,42	20,85	20,63	21,42	10M	2.661
22/01/2024	-0,96%	-0,20	20,71	20,96	20,28	21,00	7M	2.090
19/01/2024	2,25%	0,46	20,91	20,41	20,13	20,94	8M	2.208
18/01/2024	0,99%	0,20	20,45	20,25	19,94	20,48	9M	2.302
17/01/2024	-0,30%	-0,06	20,25	20,34	20,11	20,37	7M	1.863
16/01/2024	-	-	20,31	20,54	20,13	20,61	10M	3.115

Date,Open,High,Low,Close,Volume
26-Jul-24,17.05,17.12,16.62,16.95,4429030
25-Jul-24,16.80,17.18,16.70,17.01,6827288
24-Jul-24,17.44,17.44,16.75,16.75,8486188
23-Jul-24,17.18,17.52,17.14,17.30,7946847
22-Jul-24,16.52,17.33,16.47,17.14,18169186
19-Jul-24,16.12,16.52,16.02,16.42,7564558
18-Jul-24,16.53,16.69,16.08,16.08,7345195
17-Jul-24,16.12,16.56,16.08,16.51,9896223
16-Jul-24,15.81,15.88,15.61,15.74,4402185
15-Jul-24,15.68,15.97,15.42,15.81,8894016
12-Jul-24,15.76,15.80,15.48,15.64,5857430
11-Jul-24,15.65,15.90,15.54,15.75,9058397
10-Jul-24,16.05,16.28,15.53,15.64,5946139
09-Jul-24,15.57,15.85,15.46,15.85,6007234
08-Jul-24,16.05,16.05,15.54,15.55,3833851
05-Jul-24,15.83,15.85,15.33,15.71,8582575
04-Jul-24,15.55,16.05,15.55,15.83,5884051
03-Jul-24,15.39,15.67,15.36,15.51,6272098
02-Jul-24,15.20,15.38,15.05,15.18,5362920
01-Jul-24,15.25,15.28,14.77,15.15,9412805
28-Jun-24,15.33,15.33,14.95,15.22,4315816
27-Jun-24,15.08,15.36,15.08,15.33,3454582
26-Jun-24,15.14,15.25,14.90,15.15,6276677
25-Jun-24,15.45,15.45,14.99,15.14,3958228
24-Jun-24,15.28,15.75,15.27,15.46,3834557
21-Jun-24,15.24,15.49,15.11,15.18,4149714
20-Jun-24,15.30,15.46,15.07,15.10,3872010
19-Jun-24,15.25,15.33,14.95,15.21,5461191
18-Jun-24,15.32,15.50,15.21,15.24,3649043
17-Jun-24,15.52,15.52,15.04,15.32,4645940
14-Jun-24,15.48,15.67,15.29,15.48,4262802
13-Jun-24,15.71,15.76,15.39,15.47,4352408
12-Jun-24,16.33,16.34,15.60,15.70,6579631
11-Jun-24,15.51,16.15,15.50,16.10,6634996
10-Jun-24,15.84,15.92,15.38,15.38,7268154
07-Jun-24,16.33,16.36,15.72,15.84,5240894
06-Jun-24,15.95,16.50,15.75,16.33,8107412
05-Jun-24,15.98,16.01,15.65,15.79,5656082
04-Jun-24,15.65,16.19,15.60,15.98,7067140
03-Jun-24,15.98,16.16,15.68,15.72,7113161
31-May-24,16.08,16.20,15.65,15.87,5150575
29-May-24,16.35,16.35,15.84,16.10,7059988
28-May-24,17.00,17.03,16.33,16.33,6763490
27-May-24,16.97,17.49,16.94,17.41,4863338
24-May-24,16.99,17.20,16.80,16.96,18372044
23-May-24,17.03,17.03,16.76,16.98,4934763
22-May-24,17.09,17.09,16.75,16.87,5203434
21-May-24,16.89,17.07,16.65,17.03,6191463
20-May-24,17.09,17.30,16.89,16.89,3438046
17-May-24,17.44,17.47,17.00,17.09,3844946
16-May-24,17.28,17.32,17.01,17.30,3916508
15-May-24,17.21,17.38,16.89,17.13,3500828
14-May-24,17.12,17.48,17.11,17.17,4071646
13-May-24,16.88,17.37,16.87,17.16,3543050
10-May-24,16.90,17.51,16.66,16.80,15819427
09-May-24,17.49,17.49,16.56,16.90,11324901
08-May-24,17.75,17.97,17.50,17.90,3966336
07-May-24,17.55,17.98,17.55,17.78,3672485
06-May-24,17.69,18.12,17.52,17.57,4443829
03-May-24,17.68,18.00,17.56,17.69,6895774
02-May-24,17.75,18.18,17.17,17.40,10268513
30-Apr-24,18.18,18.32,17.65,17.65,7631815
29-Apr-24,18.13,18.32,18.05,18.24,2705315
26-Apr-24,17.80,18.23,17.68,18.13,5773338
25-Apr-24,17.56,17.79,17.17,17.79,4442788
24-Apr-24,17.32,17.85,17.18,17.63,5093540
23-Apr-24,17.23,17.44,16.95,17.32,4098431
22-Apr-24,17.72,17.95,17.57,17.76,5337456
19-Apr-24,17.64,17.88,17.47,17.62,4202820
18-Apr-24,17.66,17.83,17.40,17.64,5945166
17-Apr-24,17.25,17.63,17.18,17.63,7356178
16-Apr-24,17.10,17.28,16.89,17.10,8890773
15-Apr-24,17.24,17.52,17.08,17.36,7889421
12-Apr-24,17.92,17.96,17.22,17.33,13423042
11-Apr-24,18.12,18.28,17.90,17.90,7833843
10-Apr-24,18.87,18.87,18.12,18.12,7271099
09-Apr-24,18.64,19.24,18.46,18.82,5195307
08-Apr-24,18.44,18.73,18.14,18.64,4181953
05-Apr-24,18.58,18.63,18.04,18.30,7977051
04-Apr-24,19.41,19.62,18.48,18.48,9489325
03-Apr-24,18.83,19.29,18.30,19.18,9534474
02-Apr-24,18.33,19.09,18.29,18.93,9659615
01-Apr-24,18.36,18.70,18.13,18.37,7807424
28-Mar-24,18.19,18.84,18.11,18.49,7369136
27-Mar-24,18.20,18.38,17.94,18.14,7821997
26-Mar-24,18.60,18.60,18.20,18.20,7108239
25-Mar-24,18.75,18.96,18.32,18.50,8009899
22-Mar-24,18.65,18.83,18.52,18.73,4355652
21-Mar-24,18.71,18.95,18.50,18.65,3835531
20-Mar-24,18.16,18.81,18.15,18.72,6067303
19-Mar-24,18.17,18.47,18.09,18.20,5109632
18-Mar-24,18.42,18.48,18.15,18.15,4314164
15-Mar-24,18.44,18.46,18.02,18.31,5690674
14-Mar-24,18.59,18.81,18.25,18.46,5189083
13-Mar-24,18.90,18.90,18.35,18.51,6217487
12-Mar-24,18.51,18.98,18.36,18.98,6141763
11-Mar-24,18.47,19.04,18.39,18.39,4818274
08-Mar-24,18.98,19.14,18.45,18.53,9816256
07-Mar-24,19.14,19.69,18.81,19.22,21649490
06-Mar-24,18.48,18.81,18.26,18.81,8940709
05-Mar-24,18.47,18.66,18.21,18.35,11103194
04-Mar-24,18.97,19.36,18.36,18.56,7768760
01-Mar-24,18.54,19.12,18.54,18.97,12736891
29-Feb-24,19.18,19.18,18.21,18.69,12128261
28-Feb-24,19.39,19.43,18.92,19.18,6556797
27-Feb-24,19.07,19.52,19.05,19.45,6623344
26-Feb-24,18.92,19.24,18.81,19.04,3512091
23-Feb-24,19.31,19.43,18.75,18.92,11612978
22-Feb-24,19.05,19.60,18.89,19.34,5518440
21-Feb-24,19.21,19.41,18.76,19.05,7590140
20-Feb-24,19.59,19.71,19.21,19.21,5939647
19-Feb-24,19.58,19.99,19.13,19.80,4397435
16-Feb-24,19.15,19.74,18.90,19.59,8080846
15-Feb-24,19.73,19.80,19.14,19.14,12906594
14-Feb-24,19.48,19.89,19.47,19.62,4207965
09-Feb-24,20.06,20.08,19.66,19.87,5688643
08-Feb-24,20.94,21.12,19.52,19.94,15225214
07-Feb-24,21.35,21.39,20.87,21.10,6803908
06-Feb-24,20.89,21.54,20.86,21.54,6784710
05-Feb-24,21.52,21.60,20.85,20.95,5803461
02-Feb-24,21.55,21.77,20.97,21.52,10769063
01-Feb-24,20.55,21.53,20.09,21.53,11821964
31-Jan-24,20.47,20.98,20.26,20.53,9720513
30-Jan-24,21.03,21.09,20.16,20.33,10565026
29-Jan-24,21.55,21.74,20.80,21.03,7777439
26-Jan-24,22.31,22.31,21.61,21.61,9103886
25-Jan-24,21.77,22.34,21.60,22.34,11159747
24-Jan-24,21.45,22.10,21.42,21.67,10957541
23-Jan-24,20.85,21.42,20.63,21.42,10215186
22-Jan-24,20.96,21.00,20.28,20.71,7276122
19-Jan-24,20.41,20.94,20.13,20.91,8233788
18-Jan-24,20.25,20.48,19.94,20.45,8746761
17-Jan-24,20.34,20.37,20.11,20.25,6663223
16-Jan-24,20.54,20.61,20.13,20.31,10249774

*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