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 |
| 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 |
| 27/06/2019 | 0,97% | 0,15 | 15,60 | 15,55 | 15,11 | 15,67 | 7M | 2.340 |
| 26/06/2019 | 0,00% | 0,00 | 15,45 | 15,41 | 15,33 | 15,54 | 3M | 1.519 |
| 25/06/2019 | -0,26% | -0,04 | 15,45 | 15,49 | 15,25 | 15,64 | 6M | 2.377 |
| 24/06/2019 | -0,71% | -0,11 | 15,49 | 15,60 | 15,41 | 15,78 | 6M | 2.467 |
| 21/06/2019 | 2,83% | 0,43 | 15,60 | 15,20 | 15,20 | 15,72 | 6M | 1.765 |
| 19/06/2019 | -0,13% | -0,02 | 15,17 | 15,22 | 15,01 | 15,39 | 4M | 1.297 |
| 18/06/2019 | 1,95% | 0,29 | 15,19 | 15,11 | 14,92 | 15,24 | 5M | 1.691 |
| 17/06/2019 | 0,00% | 0,00 | 14,90 | 14,97 | 14,85 | 15,54 | 7M | 2.339 |
| 14/06/2019 | 1,02% | 0,15 | 14,90 | 14,78 | 14,77 | 15,16 | 7M | 1.906 |
| 13/06/2019 | 2,08% | 0,30 | 14,75 | 14,44 | 14,40 | 14,80 | 8M | 2.404 |
| 12/06/2019 | 0,77% | 0,11 | 14,45 | 14,45 | 14,33 | 14,66 | 3M | 1.395 |
| 11/06/2019 | 0,00% | 0,00 | 14,34 | 14,57 | 14,20 | 14,57 | 4M | 1.574 |
| 10/06/2019 | -0,97% | -0,14 | 14,34 | 14,50 | 14,12 | 14,61 | 13M | 1.956 |
| 07/06/2019 | -1,56% | -0,23 | 14,48 | 14,71 | 14,45 | 14,90 | 5M | 2.047 |
| 06/06/2019 | -0,14% | -0,02 | 14,71 | 14,72 | 14,33 | 14,91 | 4M | 1.696 |
| 05/06/2019 | -1,80% | -0,27 | 14,73 | 15,16 | 14,73 | 15,16 | 3M | 1.294 |
| 04/06/2019 | 1,01% | 0,15 | 15,00 | 15,00 | 14,74 | 15,19 | 5M | 2.175 |
| 03/06/2019 | -0,07% | -0,01 | 14,85 | 14,79 | 14,71 | 15,12 | 5M | 2.291 |
| 31/05/2019 | 1,43% | 0,21 | 14,86 | 14,72 | 14,46 | 14,86 | 5M | 2.111 |
| 30/05/2019 | 1,60% | 0,23 | 14,65 | 14,50 | 14,45 | 14,85 | 3M | 1.557 |
| 29/05/2019 | -2,63% | -0,39 | 14,42 | 14,77 | 14,42 | 14,78 | 5M | 2.034 |
| 28/05/2019 | 0,41% | 0,06 | 14,81 | 14,83 | 14,18 | 14,99 | 9M | 2.004 |
| 27/05/2019 | 3,15% | 0,45 | 14,75 | 14,50 | 14,45 | 14,86 | 3M | 1.581 |
| 24/05/2019 | -0,21% | -0,03 | 14,30 | 14,35 | 14,10 | 14,58 | 6M | 2.340 |
| 23/05/2019 | -2,91% | -0,43 | 14,33 | 14,65 | 14,23 | 14,90 | 5M | 1.960 |
| 22/05/2019 | 2,79% | 0,40 | 14,76 | 14,75 | 14,08 | 14,91 | 9M | 3.570 |
| 21/05/2019 | 3,24% | 0,45 | 14,36 | 14,00 | 13,92 | 14,43 | 4M | 1.794 |
| 20/05/2019 | -0,78% | -0,11 | 13,91 | 14,06 | 13,87 | 14,10 | 3M | 1.229 |
| 17/05/2019 | -0,78% | -0,11 | 14,02 | 14,20 | 13,94 | 14,30 | 5M | 1.646 |
| 16/05/2019 | 0,00% | 0,00 | 14,13 | 14,15 | 14,07 | 14,30 | 5M | 1.936 |
| 15/05/2019 | -4,59% | -0,68 | 14,13 | 14,80 | 14,11 | 14,80 | 10M | 3.998 |
| 14/05/2019 | -2,76% | -0,42 | 14,81 | 15,28 | 14,80 | 15,49 | 7M | 2.530 |
| 13/05/2019 | -2,31% | -0,36 | 15,23 | 15,44 | 15,18 | 15,84 | 3M | 1.638 |
| 10/05/2019 | -2,56% | -0,41 | 15,59 | 16,12 | 15,44 | 16,26 | 9M | 2.617 |
| 09/05/2019 | -4,08% | -0,68 | 16,00 | 16,90 | 16,00 | 16,99 | 12M | 3.517 |
| 08/05/2019 | 0,36% | 0,06 | 16,68 | 16,59 | 16,59 | 16,86 | 3M | 1.105 |
| 07/05/2019 | -1,48% | -0,25 | 16,62 | 16,85 | 16,43 | 16,85 | 5M | 1.477 |
| 06/05/2019 | -1,63% | -0,28 | 16,87 | 17,11 | 16,63 | 17,11 | 4M | 1.485 |
| 03/05/2019 | -3,05% | -0,54 | 17,15 | 17,74 | 17,10 | 17,79 | 11M | 1.958 |
| 02/05/2019 | -0,34% | -0,06 | 17,69 | 17,65 | 17,50 | 18,29 | 7M | 1.829 |
| 30/04/2019 | 2,01% | 0,35 | 17,75 | 17,57 | 17,21 | 17,91 | 5M | 1.564 |
| 29/04/2019 | -2,79% | -0,50 | 17,40 | 17,79 | 17,40 | 17,87 | 4M | 1.328 |
| 26/04/2019 | 1,76% | 0,31 | 17,90 | 17,74 | 17,12 | 17,90 | 6M | 2.194 |
| 25/04/2019 | -1,46% | -0,26 | 17,59 | 17,92 | 17,55 | 17,92 | 6M | 1.913 |
| 24/04/2019 | 3,48% | 0,60 | 17,85 | 17,27 | 17,18 | 17,89 | 11M | 3.795 |
| 23/04/2019 | 0,00% | 0,00 | 17,25 | 17,22 | 17,09 | 17,45 | 4M | 1.601 |
Date,Open,High,Low,Close,Volume
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-19,15.55,15.67,15.11,15.60,6554798
26-Jun-19,15.41,15.54,15.33,15.45,2846977
25-Jun-19,15.49,15.64,15.25,15.45,5659997
24-Jun-19,15.60,15.78,15.41,15.49,6206711
21-Jun-19,15.20,15.72,15.20,15.60,6313758
19-Jun-19,15.22,15.39,15.01,15.17,3735006
18-Jun-19,15.11,15.24,14.92,15.19,4776943
17-Jun-19,14.97,15.54,14.85,14.90,6899779
14-Jun-19,14.78,15.16,14.77,14.90,6640924
13-Jun-19,14.44,14.80,14.40,14.75,8333633
12-Jun-19,14.45,14.66,14.33,14.45,3135510
11-Jun-19,14.57,14.57,14.20,14.34,3760177
10-Jun-19,14.50,14.61,14.12,14.34,13408557
07-Jun-19,14.71,14.90,14.45,14.48,4874640
06-Jun-19,14.72,14.91,14.33,14.71,4001144
05-Jun-19,15.16,15.16,14.73,14.73,3425639
04-Jun-19,15.00,15.19,14.74,15.00,5280610
03-Jun-19,14.79,15.12,14.71,14.85,5308758
31-May-19,14.72,14.86,14.46,14.86,5084848
30-May-19,14.50,14.85,14.45,14.65,3309113
29-May-19,14.77,14.78,14.42,14.42,4694045
28-May-19,14.83,14.99,14.18,14.81,8796609
27-May-19,14.50,14.86,14.45,14.75,3456237
24-May-19,14.35,14.58,14.10,14.30,5670098
23-May-19,14.65,14.90,14.23,14.33,4571291
22-May-19,14.75,14.91,14.08,14.76,8866967
21-May-19,14.00,14.43,13.92,14.36,3837805
20-May-19,14.06,14.10,13.87,13.91,2880052
17-May-19,14.20,14.30,13.94,14.02,4647841
16-May-19,14.15,14.30,14.07,14.13,4876243
15-May-19,14.80,14.80,14.11,14.13,10270567
14-May-19,15.28,15.49,14.80,14.81,7429188
13-May-19,15.44,15.84,15.18,15.23,3438232
10-May-19,16.12,16.26,15.44,15.59,9315025
09-May-19,16.90,16.99,16.00,16.00,12216297
08-May-19,16.59,16.86,16.59,16.68,3201051
07-May-19,16.85,16.85,16.43,16.62,4619583
06-May-19,17.11,17.11,16.63,16.87,4282735
03-May-19,17.74,17.79,17.10,17.15,11049069
02-May-19,17.65,18.29,17.50,17.69,7418814
30-Apr-19,17.57,17.91,17.21,17.75,5422148
29-Apr-19,17.79,17.87,17.40,17.40,4027108
26-Apr-19,17.74,17.90,17.12,17.90,6131909
25-Apr-19,17.92,17.92,17.55,17.59,5682453
24-Apr-19,17.27,17.89,17.18,17.85,11267427
23-Apr-19,17.22,17.45,17.09,17.25,4235813
22-Apr-19,17.43,17.51,17.05,17.25,4235813
18-Apr-19,17.88,17.88,17.06,17.32,4235813
17-Apr-19,17.86,17.96,17.59,17.70,4235813
16-Apr-19,17.82,17.96,17.65,17.77,4235813
15-Apr-19,17.89,18.00,17.62,17.85,4235813
12-Apr-19,17.94,18.26,17.76,17.76,4235813
11-Apr-19,18.61,18.61,17.90,18.00,4235813
10-Apr-19,19.00,19.10,18.55,18.58,4235813
09-Apr-19,18.89,18.91,18.59,18.90,4235813
08-Apr-19,18.66,18.90,18.53,18.86,4235813
05-Apr-19,18.60,18.81,18.40,18.53,4235813
04-Apr-19,18.61,18.76,18.34,18.60,4235813
03-Apr-19,19.47,19.50,18.53,18.53,4235813
02-Apr-19,19.22,19.35,18.98,19.29,4235813
01-Apr-19,19.30,19.57,19.22,19.22,4235813
29-Mar-19,18.40,19.43,18.38,19.28,4235813
28-Mar-19,18.09,18.47,18.09,18.35,4235813
27-Mar-19,18.88,18.90,18.05,18.18,4235813
26-Mar-19,18.79,19.02,18.61,18.93,4235813
25-Mar-19,18.64,19.20,18.50,18.60,4235813
22-Mar-19,19.56,19.72,18.64,18.70,4235813
21-Mar-19,19.66,19.83,19.40,19.75,4235813
20-Mar-19,19.86,20.18,19.62,19.62,4235813
19-Mar-19,19.73,20.35,19.65,19.75,4235813
18-Mar-19,19.57,19.89,19.57,19.73,4235813
15-Mar-19,20.00,20.30,19.38,19.79,4235813
14-Mar-19,19.44,19.76,19.32,19.73,4235813
13-Mar-19,19.80,19.80,19.30,19.41,4235813
12-Mar-19,19.73,19.92,19.32,19.73,4235813
11-Mar-19,19.66,20.00,19.64,19.67,4235813
08-Mar-19,18.76,19.80,18.67,19.64,4235813
07-Mar-19,18.61,18.86,18.44,18.85,4235813
06-Mar-19,19.23,19.23,18.53,18.60,4235813
*exoneração de responsabilidade