Cotação atual, histórico e gráfico do papel: VLID3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 19/11/2019 | 1,26% | 0,18 | 14,44 | 14,26 | 14,20 | 14,67 | 6M | 2.093 |
| 18/11/2019 | -8,59% | -1,34 | 14,26 | 14,95 | 14,26 | 15,40 | 12M | 3.222 |
| 14/11/2019 | 5,12% | 0,76 | 15,60 | 14,94 | 14,92 | 15,64 | 16M | 3.925 |
| 13/11/2019 | 0,41% | 0,06 | 14,84 | 14,80 | 14,43 | 14,94 | 10M | 3.538 |
| 12/11/2019 | 5,27% | 0,74 | 14,78 | 14,41 | 14,24 | 14,78 | 14M | 4.994 |
| 11/11/2019 | -0,50% | -0,07 | 14,04 | 14,13 | 13,93 | 14,30 | 7M | 2.598 |
| 08/11/2019 | -3,29% | -0,48 | 14,11 | 14,59 | 14,11 | 14,89 | 8M | 3.101 |
| 07/11/2019 | -0,34% | -0,05 | 14,59 | 14,68 | 14,50 | 15,02 | 8M | 2.846 |
| 06/11/2019 | 3,90% | 0,55 | 14,64 | 14,26 | 14,07 | 14,68 | 8M | 2.336 |
| 05/11/2019 | -0,77% | -0,11 | 14,09 | 14,10 | 13,90 | 14,35 | 5M | 1.779 |
| 04/11/2019 | -3,01% | -0,44 | 14,20 | 14,72 | 14,20 | 14,87 | 8M | 2.442 |
| 01/11/2019 | 10,24% | 1,36 | 14,64 | 14,06 | 14,02 | 14,68 | 14M | 3.337 |
| 31/10/2019 | -0,60% | -0,08 | 13,28 | 13,35 | 13,09 | 13,78 | 5M | 1.374 |
| 30/10/2019 | 0,07% | 0,01 | 13,36 | 13,36 | 12,90 | 13,50 | 4M | 1.362 |
| 29/10/2019 | -2,20% | -0,30 | 13,35 | 13,65 | 13,30 | 13,66 | 3M | 1.299 |
| 28/10/2019 | -2,01% | -0,28 | 13,65 | 13,94 | 13,59 | 14,10 | 3M | 1.220 |
| 25/10/2019 | 1,09% | 0,15 | 13,93 | 13,80 | 13,54 | 13,93 | 3M | 1.265 |
| 24/10/2019 | -2,48% | -0,35 | 13,78 | 14,18 | 13,40 | 14,32 | 8M | 2.492 |
| 23/10/2019 | -1,67% | -0,24 | 14,13 | 14,39 | 14,06 | 14,50 | 5M | 1.790 |
| 22/10/2019 | -1,51% | -0,22 | 14,37 | 14,60 | 14,36 | 14,84 | 8M | 2.698 |
| 21/10/2019 | 7,75% | 1,05 | 14,59 | 13,60 | 13,59 | 14,59 | 8M | 2.679 |
| 18/10/2019 | 0,15% | 0,02 | 13,54 | 13,52 | 13,12 | 13,66 | 12M | 2.419 |
| 17/10/2019 | 0,00% | 0,00 | 13,52 | 13,63 | 13,45 | 13,77 | 5M | 1.952 |
| 16/10/2019 | -0,73% | -0,10 | 13,52 | 13,44 | 13,44 | 13,97 | 8M | 2.111 |
| 15/10/2019 | -1,66% | -0,23 | 13,62 | 13,80 | 13,62 | 14,02 | 4M | 1.393 |
| 14/10/2019 | 1,76% | 0,24 | 13,85 | 13,61 | 13,49 | 13,90 | 5M | 1.820 |
| 11/10/2019 | 2,33% | 0,31 | 13,61 | 13,32 | 13,29 | 13,65 | 4M | 1.516 |
| 10/10/2019 | 3,50% | 0,45 | 13,30 | 12,89 | 12,89 | 13,48 | 7M | 2.214 |
| 09/10/2019 | 1,98% | 0,25 | 12,85 | 12,66 | 12,57 | 12,88 | 5M | 1.454 |
| 08/10/2019 | 0,08% | 0,01 | 12,60 | 12,60 | 12,51 | 12,82 | 4M | 1.571 |
| 07/10/2019 | -1,56% | -0,20 | 12,59 | 12,88 | 12,50 | 12,88 | 3M | 1.567 |
| 04/10/2019 | 2,24% | 0,28 | 12,79 | 12,64 | 12,36 | 12,93 | 5M | 2.070 |
| 03/10/2019 | -1,57% | -0,20 | 12,51 | 12,75 | 12,31 | 12,88 | 9M | 3.098 |
| 02/10/2019 | -5,29% | -0,71 | 12,71 | 13,43 | 12,69 | 13,43 | 8M | 3.059 |
| 01/10/2019 | -2,89% | -0,40 | 13,42 | 13,82 | 13,42 | 13,82 | 5M | 2.128 |
| 30/09/2019 | 2,07% | 0,28 | 13,82 | 13,41 | 13,39 | 13,91 | 8M | 2.132 |
| 27/09/2019 | 2,11% | 0,28 | 13,54 | 13,26 | 13,26 | 13,55 | 4M | 1.212 |
| 26/09/2019 | -2,50% | -0,34 | 13,26 | 13,50 | 13,25 | 13,78 | 6M | 1.596 |
| 25/09/2019 | -0,87% | -0,12 | 13,60 | 13,70 | 13,45 | 13,77 | 5M | 1.401 |
| 24/09/2019 | 1,55% | 0,21 | 13,72 | 13,50 | 13,50 | 13,85 | 7M | 2.537 |
| 23/09/2019 | -1,24% | -0,17 | 13,51 | 13,61 | 13,28 | 13,70 | 4M | 1.722 |
| 20/09/2019 | 4,11% | 0,54 | 13,68 | 13,20 | 13,14 | 13,69 | 6M | 2.020 |
| 19/09/2019 | -3,74% | -0,51 | 13,14 | 13,75 | 13,14 | 13,88 | 9M | 2.065 |
| 18/09/2019 | 0,37% | 0,05 | 13,65 | 13,60 | 13,53 | 13,91 | 8M | 2.210 |
| 17/09/2019 | 3,74% | 0,49 | 13,60 | 13,12 | 13,04 | 13,60 | 4M | 1.278 |
| 16/09/2019 | -1,43% | -0,19 | 13,11 | 13,30 | 12,96 | 13,46 | 4M | 1.608 |
| 13/09/2019 | 1,06% | 0,14 | 13,30 | 13,16 | 12,77 | 13,41 | 5M | 1.558 |
| 12/09/2019 | -0,60% | -0,08 | 13,16 | 13,22 | 13,14 | 13,44 | 3M | 951 |
| 11/09/2019 | -1,27% | -0,17 | 13,24 | 13,45 | 13,05 | 13,60 | 7M | 2.293 |
| 10/09/2019 | 4,28% | 0,55 | 13,41 | 12,73 | 12,71 | 13,60 | 11M | 3.704 |
| 09/09/2019 | 1,58% | 0,20 | 12,86 | 12,79 | 12,63 | 13,17 | 7M | 2.451 |
| 06/09/2019 | 2,01% | 0,25 | 12,66 | 12,45 | 12,18 | 12,66 | 4M | 1.903 |
| 05/09/2019 | -0,72% | -0,09 | 12,41 | 12,71 | 12,41 | 12,95 | 8M | 2.953 |
| 04/09/2019 | 4,87% | 0,58 | 12,50 | 12,04 | 11,90 | 12,57 | 11M | 4.298 |
| 03/09/2019 | -4,03% | -0,50 | 11,92 | 12,49 | 11,88 | 12,74 | 14M | 5.792 |
| 02/09/2019 | 7,63% | 0,88 | 12,42 | 11,54 | 11,52 | 12,50 | 9M | 3.125 |
| 30/08/2019 | -0,35% | -0,04 | 11,54 | 11,77 | 11,31 | 11,80 | 6M | 2.265 |
| 29/08/2019 | 2,39% | 0,27 | 11,58 | 11,48 | 11,36 | 11,78 | 4M | 1.989 |
| 28/08/2019 | 2,45% | 0,27 | 11,31 | 11,12 | 10,71 | 11,44 | 8M | 2.800 |
| 27/08/2019 | -4,66% | -0,54 | 11,04 | 11,58 | 11,04 | 11,67 | 8M | 2.823 |
| 26/08/2019 | -4,53% | -0,55 | 11,58 | 12,13 | 11,48 | 12,33 | 6M | 2.102 |
| 23/08/2019 | -3,58% | -0,45 | 12,13 | 12,50 | 11,88 | 12,50 | 7M | 2.745 |
| 22/08/2019 | 3,37% | 0,41 | 12,58 | 12,31 | 12,01 | 12,63 | 9M | 3.458 |
| 21/08/2019 | 3,14% | 0,37 | 12,17 | 11,91 | 11,68 | 12,31 | 6M | 2.624 |
| 20/08/2019 | 0,00% | 0,00 | 11,80 | 11,95 | 11,55 | 11,95 | 7M | 3.111 |
| 19/08/2019 | -3,99% | -0,49 | 11,80 | 12,35 | 11,80 | 12,47 | 8M | 3.485 |
| 16/08/2019 | 0,90% | 0,11 | 12,29 | 12,36 | 12,08 | 12,55 | 5M | 2.219 |
| 15/08/2019 | -5,58% | -0,72 | 12,18 | 13,09 | 12,13 | 13,09 | 10M | 3.618 |
| 14/08/2019 | -3,01% | -0,40 | 12,90 | 13,40 | 12,78 | 13,46 | 8M | 2.855 |
| 13/08/2019 | 0,99% | 0,13 | 13,30 | 13,30 | 13,00 | 13,38 | 7M | 2.822 |
| 12/08/2019 | -3,52% | -0,48 | 13,17 | 13,66 | 13,10 | 13,66 | 8M | 2.753 |
| 09/08/2019 | 0,37% | 0,05 | 13,65 | 13,71 | 13,40 | 13,80 | 8M | 2.388 |
| 08/08/2019 | 2,95% | 0,39 | 13,60 | 13,37 | 13,29 | 13,68 | 12M | 3.829 |
| 07/08/2019 | -4,96% | -0,69 | 13,21 | 13,70 | 13,05 | 13,70 | 18M | 5.092 |
| 06/08/2019 | -3,14% | -0,45 | 13,90 | 14,44 | 13,81 | 14,56 | 17M | 3.066 |
| 05/08/2019 | -2,38% | -0,35 | 14,35 | 14,69 | 14,15 | 14,69 | 7M | 2.554 |
| 02/08/2019 | -3,03% | -0,46 | 14,70 | 15,20 | 14,65 | 15,20 | 6M | 2.254 |
| 01/08/2019 | -0,33% | -0,05 | 15,16 | 15,21 | 14,97 | 15,45 | 6M | 2.128 |
| 31/07/2019 | 1,20% | 0,18 | 15,21 | 15,02 | 14,97 | 15,34 | 4M | 1.538 |
| 30/07/2019 | 1,62% | 0,24 | 15,03 | 14,79 | 14,72 | 15,26 | 5M | 1.335 |
| 29/07/2019 | -0,14% | -0,02 | 14,79 | 14,85 | 14,45 | 15,09 | 5M | 2.002 |
| 26/07/2019 | -2,37% | -0,36 | 14,81 | 15,18 | 14,81 | 15,32 | 4M | 1.311 |
| 25/07/2019 | -0,20% | -0,03 | 15,17 | 15,26 | 15,11 | 15,45 | 4M | 1.547 |
| 24/07/2019 | -1,81% | -0,28 | 15,20 | 15,50 | 15,03 | 15,50 | 7M | 2.711 |
| 23/07/2019 | -5,61% | -0,92 | 15,48 | 16,48 | 15,48 | 16,60 | 11M | 3.233 |
| 22/07/2019 | 0,92% | 0,15 | 16,40 | 16,25 | 16,18 | 16,72 | 6M | 1.791 |
| 19/07/2019 | -0,18% | -0,03 | 16,25 | 16,35 | 15,83 | 16,39 | 6M | 2.374 |
| 18/07/2019 | -1,15% | -0,19 | 16,28 | 16,51 | 16,26 | 16,68 | 4M | 1.303 |
| 17/07/2019 | 0,67% | 0,11 | 16,47 | 16,40 | 16,22 | 16,61 | 5M | 1.286 |
| 16/07/2019 | 1,30% | 0,21 | 16,36 | 16,27 | 16,14 | 16,58 | 5M | 1.274 |
| 15/07/2019 | -1,70% | -0,28 | 16,15 | 16,44 | 16,11 | 16,64 | 4M | 1.571 |
| 12/07/2019 | -1,97% | -0,33 | 16,43 | 16,79 | 16,23 | 16,86 | 5M | 1.516 |
| 11/07/2019 | -0,24% | -0,04 | 16,76 | 16,83 | 16,41 | 16,85 | 8M | 2.050 |
| 10/07/2019 | 5,66% | 0,90 | 16,80 | 16,00 | 15,99 | 16,80 | 14M | 4.101 |
| 08/07/2019 | -1,24% | -0,20 | 15,90 | 16,23 | 15,75 | 16,23 | 7M | 2.608 |
| 05/07/2019 | 5,30% | 0,81 | 16,10 | 15,27 | 15,22 | 16,29 | 11M | 3.300 |
| 04/07/2019 | 2,21% | 0,33 | 15,29 | 15,03 | 14,93 | 15,39 | 4M | 1.385 |
| 03/07/2019 | -0,60% | -0,09 | 14,96 | 15,19 | 14,60 | 15,19 | 4M | 1.170 |
| 02/07/2019 | -2,84% | -0,44 | 15,05 | 15,52 | 15,01 | 15,64 | 5M | 1.853 |
| 01/07/2019 | 0,06% | 0,01 | 15,49 | 15,48 | 15,33 | 15,69 | 3M | 1.370 |
| 28/06/2019 | -0,77% | -0,12 | 15,48 | 15,72 | 15,42 | 15,77 | 3M | 1.271 |
Date,Open,High,Low,Close,Volume
19-Nov-19,14.26,14.67,14.20,14.44,5533260
18-Nov-19,14.95,15.40,14.26,14.26,12034625
14-Nov-19,14.94,15.64,14.92,15.60,15678401
13-Nov-19,14.80,14.94,14.43,14.84,10283175
12-Nov-19,14.41,14.78,14.24,14.78,14024842
11-Nov-19,14.13,14.30,13.93,14.04,6597599
08-Nov-19,14.59,14.89,14.11,14.11,8420712
07-Nov-19,14.68,15.02,14.50,14.59,8049419
06-Nov-19,14.26,14.68,14.07,14.64,7643949
05-Nov-19,14.10,14.35,13.90,14.09,5079972
04-Nov-19,14.72,14.87,14.20,14.20,7853580
01-Nov-19,14.06,14.68,14.02,14.64,13572764
31-Oct-19,13.35,13.78,13.09,13.28,4535829
30-Oct-19,13.36,13.50,12.90,13.36,4489079
29-Oct-19,13.65,13.66,13.30,13.35,3290675
28-Oct-19,13.94,14.10,13.59,13.65,3189399
25-Oct-19,13.80,13.93,13.54,13.93,2997478
24-Oct-19,14.18,14.32,13.40,13.78,7729580
23-Oct-19,14.39,14.50,14.06,14.13,4753275
22-Oct-19,14.60,14.84,14.36,14.37,7933559
21-Oct-19,13.60,14.59,13.59,14.59,8458522
18-Oct-19,13.52,13.66,13.12,13.54,12378707
17-Oct-19,13.63,13.77,13.45,13.52,5240360
16-Oct-19,13.44,13.97,13.44,13.52,8036990
15-Oct-19,13.80,14.02,13.62,13.62,3982042
14-Oct-19,13.61,13.90,13.49,13.85,5068862
11-Oct-19,13.32,13.65,13.29,13.61,4376970
10-Oct-19,12.89,13.48,12.89,13.30,6511997
09-Oct-19,12.66,12.88,12.57,12.85,4688151
08-Oct-19,12.60,12.82,12.51,12.60,3654381
07-Oct-19,12.88,12.88,12.50,12.59,3177548
04-Oct-19,12.64,12.93,12.36,12.79,4687579
03-Oct-19,12.75,12.88,12.31,12.51,9248867
02-Oct-19,13.43,13.43,12.69,12.71,8225891
01-Oct-19,13.82,13.82,13.42,13.42,5200142
30-Sep-19,13.41,13.91,13.39,13.82,7902822
27-Sep-19,13.26,13.55,13.26,13.54,4004819
26-Sep-19,13.50,13.78,13.25,13.26,5902826
25-Sep-19,13.70,13.77,13.45,13.60,5421709
24-Sep-19,13.50,13.85,13.50,13.72,6760726
23-Sep-19,13.61,13.70,13.28,13.51,4132053
20-Sep-19,13.20,13.69,13.14,13.68,6190218
19-Sep-19,13.75,13.88,13.14,13.14,8805491
18-Sep-19,13.60,13.91,13.53,13.65,8063238
17-Sep-19,13.12,13.60,13.04,13.60,3819037
16-Sep-19,13.30,13.46,12.96,13.11,4062811
13-Sep-19,13.16,13.41,12.77,13.30,4716497
12-Sep-19,13.22,13.44,13.14,13.16,2990624
11-Sep-19,13.45,13.60,13.05,13.24,6590043
10-Sep-19,12.73,13.60,12.71,13.41,11147599
09-Sep-19,12.79,13.17,12.63,12.86,7475302
06-Sep-19,12.45,12.66,12.18,12.66,4495601
05-Sep-19,12.71,12.95,12.41,12.41,8297662
04-Sep-19,12.04,12.57,11.90,12.50,11371876
03-Sep-19,12.49,12.74,11.88,11.92,13878055
02-Sep-19,11.54,12.50,11.52,12.42,8901784
30-Aug-19,11.77,11.80,11.31,11.54,6144572
29-Aug-19,11.48,11.78,11.36,11.58,4331798
28-Aug-19,11.12,11.44,10.71,11.31,7649810
27-Aug-19,11.58,11.67,11.04,11.04,7600460
26-Aug-19,12.13,12.33,11.48,11.58,5682328
23-Aug-19,12.50,12.50,11.88,12.13,6892700
22-Aug-19,12.31,12.63,12.01,12.58,8690397
21-Aug-19,11.91,12.31,11.68,12.17,6177750
20-Aug-19,11.95,11.95,11.55,11.80,6584897
19-Aug-19,12.35,12.47,11.80,11.80,8422772
16-Aug-19,12.36,12.55,12.08,12.29,4763118
15-Aug-19,13.09,13.09,12.13,12.18,10381605
14-Aug-19,13.40,13.46,12.78,12.90,7811447
13-Aug-19,13.30,13.38,13.00,13.30,7330082
12-Aug-19,13.66,13.66,13.10,13.17,8332861
09-Aug-19,13.71,13.80,13.40,13.65,8131509
08-Aug-19,13.37,13.68,13.29,13.60,12317792
07-Aug-19,13.70,13.70,13.05,13.21,18354794
06-Aug-19,14.44,14.56,13.81,13.90,16549715
05-Aug-19,14.69,14.69,14.15,14.35,6699925
02-Aug-19,15.20,15.20,14.65,14.70,5993763
01-Aug-19,15.21,15.45,14.97,15.16,5616472
31-Jul-19,15.02,15.34,14.97,15.21,3709351
30-Jul-19,14.79,15.26,14.72,15.03,4888510
29-Jul-19,14.85,15.09,14.45,14.79,5339729
26-Jul-19,15.18,15.32,14.81,14.81,3766750
25-Jul-19,15.26,15.45,15.11,15.17,4134011
24-Jul-19,15.50,15.50,15.03,15.20,7143459
23-Jul-19,16.48,16.60,15.48,15.48,11135127
22-Jul-19,16.25,16.72,16.18,16.40,6254003
19-Jul-19,16.35,16.39,15.83,16.25,6327530
18-Jul-19,16.51,16.68,16.26,16.28,3737468
17-Jul-19,16.40,16.61,16.22,16.47,4616684
16-Jul-19,16.27,16.58,16.14,16.36,4545622
15-Jul-19,16.44,16.64,16.11,16.15,4396698
12-Jul-19,16.79,16.86,16.23,16.43,4870893
11-Jul-19,16.83,16.85,16.41,16.76,7995619
10-Jul-19,16.00,16.80,15.99,16.80,14046300
08-Jul-19,16.23,16.23,15.75,15.90,7339867
05-Jul-19,15.27,16.29,15.22,16.10,10907968
04-Jul-19,15.03,15.39,14.93,15.29,3704588
03-Jul-19,15.19,15.19,14.60,14.96,3764729
02-Jul-19,15.52,15.64,15.01,15.05,5392693
01-Jul-19,15.48,15.69,15.33,15.49,3027527
28-Jun-19,15.72,15.77,15.42,15.48,3214454
27-Jun-19,15.55,15.67,15.11,15.60,3214454
26-Jun-19,15.41,15.54,15.33,15.45,3214454
25-Jun-19,15.49,15.64,15.25,15.45,3214454
24-Jun-19,15.60,15.78,15.41,15.49,3214454
21-Jun-19,15.20,15.72,15.20,15.60,3214454
19-Jun-19,15.22,15.39,15.01,15.17,3214454
18-Jun-19,15.11,15.24,14.92,15.19,3214454
17-Jun-19,14.97,15.54,14.85,14.90,3214454
14-Jun-19,14.78,15.16,14.77,14.90,3214454
13-Jun-19,14.44,14.80,14.40,14.75,3214454
12-Jun-19,14.45,14.66,14.33,14.45,3214454
11-Jun-19,14.57,14.57,14.20,14.34,3214454
10-Jun-19,14.50,14.61,14.12,14.34,3214454
07-Jun-19,14.71,14.90,14.45,14.48,3214454
06-Jun-19,14.72,14.91,14.33,14.71,3214454
05-Jun-19,15.16,15.16,14.73,14.73,3214454
04-Jun-19,15.00,15.19,14.74,15.00,3214454
03-Jun-19,14.79,15.12,14.71,14.85,3214454
31-May-19,14.72,14.86,14.46,14.86,3214454
30-May-19,14.50,14.85,14.45,14.65,3214454
29-May-19,14.77,14.78,14.42,14.42,3214454
28-May-19,14.83,14.99,14.18,14.81,3214454
27-May-19,14.50,14.86,14.45,14.75,3214454
24-May-19,14.35,14.58,14.10,14.30,3214454
23-May-19,14.65,14.90,14.23,14.33,3214454
22-May-19,14.75,14.91,14.08,14.76,3214454
21-May-19,14.00,14.43,13.92,14.36,3214454
20-May-19,14.06,14.10,13.87,13.91,3214454
17-May-19,14.20,14.30,13.94,14.02,3214454
16-May-19,14.15,14.30,14.07,14.13,3214454
15-May-19,14.80,14.80,14.11,14.13,3214454
14-May-19,15.28,15.49,14.80,14.81,3214454
13-May-19,15.44,15.84,15.18,15.23,3214454
*exoneração de responsabilidade