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
menu


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
12/12/2024-1,92%-0,4824,4724,6824,0324,925M1.578
11/12/2024-0,12%-0,0324,9525,0024,4625,3214M3.055
10/12/20241,38%0,3424,9824,6324,4625,096M1.565
09/12/20241,78%0,4324,6424,1224,1224,807M1.726
06/12/2024-0,57%-0,1424,2124,2523,6824,4113M2.545
05/12/20242,14%0,5124,3523,8423,8424,615M888
04/12/2024-0,29%-0,0723,8423,9223,7524,297M1.845
03/12/2024-0,79%-0,1923,9124,1023,6924,217M2.445
02/12/2024-1,87%-0,4624,1024,7723,5924,8912M2.694
29/11/20242,63%0,6324,5623,9023,3024,5613M2.549
28/11/2024-3,35%-0,8323,9324,7723,6524,778M2.404
27/11/2024-0,84%-0,2124,7624,9824,6625,2312M2.502
26/11/20240,93%0,2324,9724,7324,7325,265M1.362
25/11/2024-0,04%-0,0124,7424,7624,4824,986M1.411
22/11/20242,19%0,5324,7524,2524,2524,758M1.968
21/11/2024-0,74%-0,1824,2224,4024,0524,486M1.741
19/11/2024-2,01%-0,5024,4024,9424,2925,056M1.664
18/11/20241,59%0,3924,9025,0624,2225,2818M3.154
14/11/2024-2,16%-0,5424,5125,1224,2125,1212M3.303
13/11/20241,54%0,3825,0524,7124,5825,2812M2.599
12/11/2024-5,19%-1,3524,6726,0224,6526,0214M3.280
11/11/20242,68%0,6826,0225,3524,9026,2823M4.645
08/11/20245,94%1,4225,3423,7123,3025,3433M5.227
07/11/2024-9,46%-2,5023,9226,5023,5126,6433M6.320
06/11/20242,21%0,5726,4225,6025,2726,4218M3.981
05/11/20246,38%1,5525,8524,3024,0726,0015M3.491
04/11/20244,20%0,9824,3023,6223,6224,379M2.198
01/11/2024-2,71%-0,6523,3224,0023,3224,0614M3.229
31/10/20241,40%0,3323,9723,4023,4024,0013M2.804
30/10/20243,59%0,8223,6422,8222,8223,649M2.174
29/10/2024-1,68%-0,3922,8223,2122,8223,446M1.643
28/10/20241,49%0,3423,2123,0022,8723,216M1.438
25/10/2024-1,63%-0,3822,8723,3022,8723,305M1.424
24/10/20240,17%0,0423,2523,3522,8223,359M2.747
23/10/20242,47%0,5623,2122,6622,3223,216M1.808
22/10/20240,18%0,0422,6522,6022,3122,825M1.813
21/10/2024-0,31%-0,0722,6122,6722,5522,909M3.538
18/10/2024-0,26%-0,0622,6822,7022,4423,019M2.344
17/10/2024-1,43%-0,3322,7423,3022,7423,7513M3.420
16/10/202410,86%2,2623,0721,0621,0623,0759M5.716
15/10/20241,02%0,2120,8120,5820,5021,307M2.048
14/10/2024-3,24%-0,6920,6021,2020,1421,2014M4.484
11/10/2024-4,74%-1,0621,2922,0521,2022,138M2.415
10/10/2024-1,06%-0,2422,3522,4222,2222,603M963
09/10/20241,99%0,4422,5922,1522,0622,625M1.368
08/10/2024-2,29%-0,5222,1522,8222,1522,825M1.754
07/10/2024-2,24%-0,5222,6723,2322,6223,387M2.459
04/10/20240,26%0,0623,1922,9522,7623,295M1.637
03/10/2024-3,06%-0,7323,1323,6922,7923,699M2.712
02/10/20245,90%1,3323,8622,5322,5323,867M2.110
01/10/2024-0,75%-0,1722,5322,5922,5023,077M2.147
30/09/2024-1,26%-0,2922,7023,1122,4523,118M1.915
27/09/20244,17%0,9222,9922,2022,0323,2312M2.675
26/09/2024-1,56%-0,3522,0722,2122,0022,426M1.925
25/09/2024-0,97%-0,2222,4222,7822,1122,845M1.609
24/09/2024-1,05%-0,2422,6422,8922,4423,197M1.963
23/09/2024-2,64%-0,6222,8823,5022,2723,5011M3.017
20/09/20241,56%0,3623,5022,8122,6823,5015M3.642
19/09/2024-2,94%-0,7023,1423,8423,0123,919M2.473
18/09/2024-0,29%-0,0723,8423,9123,5124,208M1.566
17/09/2024-0,25%-0,0623,9124,0023,6024,104M1.128
16/09/2024-1,11%-0,2723,9724,2323,5624,4112M2.482
13/09/20247,30%1,6524,2422,5522,4024,2722M3.702
12/09/2024-4,28%-1,0122,5923,7822,2223,9513M3.554
11/09/20242,83%0,6523,6022,9822,7923,6013M2.522
10/09/20241,10%0,2522,9522,8922,2923,055M1.531
09/09/2024-0,83%-0,1922,7022,7322,5722,904M1.198
06/09/2024-1,17%-0,2722,8922,7822,5323,297M1.796
05/09/2024-0,34%-0,0823,1622,9922,8823,465M1.238
04/09/20242,88%0,6523,2422,3222,0023,2411M1.888
03/09/2024-0,26%-0,0622,5922,5722,4422,9310M2.839
02/09/2024-0,44%-0,1022,6522,7422,3923,1314M3.397
30/08/2024-0,26%-0,0622,7522,5522,1422,8917M3.641
29/08/2024-0,48%-0,1122,8122,9922,3222,998M2.371
28/08/20245,38%1,1722,9221,6521,6022,9712M2.939
27/08/2024-3,33%-0,7521,7522,3921,6622,678M2.517
26/08/20241,49%0,3322,5022,2622,0222,5010M2.036
23/08/20242,92%0,6322,1721,5521,4222,257M2.008
22/08/2024-0,60%-0,1321,5421,4921,3221,875M1.651
21/08/2024-1,50%-0,3321,6722,0021,6722,578M2.069
20/08/20243,04%0,6522,0021,3521,2422,0312M2.928
19/08/20240,57%0,1221,3521,2921,2121,6812M2.251
16/08/20242,71%0,5621,2320,6820,6021,288M1.956
15/08/2024-0,77%-0,1620,6720,8220,3320,8210M3.122
14/08/20243,89%0,7820,8319,8619,8620,8614M3.087
13/08/2024-1,38%-0,2820,0520,3319,8320,7014M3.848
12/08/20242,47%0,4920,3319,7019,3020,3329M3.870
09/08/20243,12%0,6019,8419,2419,1520,0316M4.628
08/08/202411,09%1,9219,2417,4017,4019,4925M5.539
07/08/20242,00%0,3417,3217,1717,0617,486M2.034
06/08/20241,68%0,2816,9816,8816,7017,309M2.768
05/08/2024-2,62%-0,4516,7016,7516,3216,8410M3.316
02/08/20240,29%0,0517,1517,4016,8517,407M2.301
01/08/2024-0,35%-0,0617,1017,2117,1017,448M2.799
31/07/20241,72%0,2917,1617,0016,7917,286M1.937
30/07/20241,44%0,2416,8716,8016,4116,905M1.766
29/07/2024-1,89%-0,3216,6317,0116,5817,053M1.082
26/07/2024-0,35%-0,0616,9517,0516,6217,124M1.787
25/07/20241,55%0,2617,0116,8016,7017,187M2.005
24/07/2024-3,18%-0,5516,7517,4416,7517,448M3.126
23/07/20240,93%0,1617,3017,1817,1417,528M2.683
22/07/20244,38%0,7217,1416,5216,4717,3318M2.788
19/07/20242,11%0,3416,4216,1216,0216,528M2.080
18/07/2024-2,60%-0,4316,0816,5316,0816,697M3.308
17/07/20244,89%0,7716,5116,1216,0816,5610M3.523
16/07/2024-0,44%-0,0715,7415,8115,6115,884M2.059
15/07/20241,09%0,1715,8115,6815,4215,979M3.947
12/07/2024-0,70%-0,1115,6415,7615,4815,806M2.833
11/07/20240,70%0,1115,7515,6515,5415,909M3.733
10/07/2024-1,32%-0,2115,6416,0515,5316,286M2.985
09/07/20241,93%0,3015,8515,5715,4615,856M2.779
08/07/2024-1,02%-0,1615,5516,0515,5416,054M2.101
05/07/2024-0,76%-0,1215,7115,8315,3315,859M4.291
04/07/20242,06%0,3215,8315,5515,5516,056M2.855
03/07/20242,17%0,3315,5115,3915,3615,676M3.204
02/07/20240,20%0,0315,1815,2015,0515,385M2.422
01/07/2024-0,46%-0,0715,1515,2514,7715,289M3.537
28/06/2024-0,72%-0,1115,2215,3314,9515,334M1.832
27/06/20241,19%0,1815,3315,0815,0815,363M1.673
26/06/20240,07%0,0115,1515,1414,9015,256M2.600
25/06/2024-2,07%-0,3215,1415,4514,9915,454M1.598
24/06/20241,84%0,2815,4615,2815,2715,754M1.884
21/06/20240,53%0,0815,1815,2415,1115,494M1.675
20/06/2024-0,72%-0,1115,1015,3015,0715,464M1.524
19/06/2024-0,20%-0,0315,2115,2514,9515,335M1.920
18/06/2024-0,52%-0,0815,2415,3215,2115,504M1.492
17/06/2024-1,03%-0,1615,3215,5215,0415,525M2.110
14/06/20240,06%0,0115,4815,4815,2915,674M1.961
13/06/2024-1,46%-0,2315,4715,7115,3915,764M1.967
12/06/2024-2,48%-0,4015,7016,3315,6016,347M2.672
11/06/20244,68%0,7216,1015,5115,5016,157M2.265
10/06/2024-2,90%-0,4615,3815,8415,3815,927M2.769
07/06/2024-3,00%-0,4915,8416,3315,7216,365M2.138
06/06/2024--16,3315,9515,7516,508M3.511


*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

© 2017-2024 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


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