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
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	-1,36%	-0,28	20,31	20,54	20,13	20,61	10M	3.115
15/01/2024	1,18%	0,24	20,59	20,33	20,10	20,67	11M	2.975
12/01/2024	0,25%	0,05	20,35	20,39	19,73	20,39	8M	1.812
11/01/2024	-1,36%	-0,28	20,30	20,46	20,06	20,49	9M	2.547
10/01/2024	0,34%	0,07	20,58	20,51	20,20	20,69	14M	2.117
09/01/2024	-1,30%	-0,27	20,51	20,52	20,41	20,75	13M	1.880
08/01/2024	0,14%	0,03	20,78	20,75	20,45	20,85	13M	2.110
05/01/2024	-0,57%	-0,12	20,75	20,69	20,53	21,09	8M	2.155
04/01/2024	-1,37%	-0,29	20,87	21,23	20,44	21,50	16M	4.248
03/01/2024	2,72%	0,56	21,16	20,43	20,19	21,16	13M	3.429
02/01/2024	0,49%	0,10	20,60	20,79	20,47	21,02	14M	4.417
28/12/2023	-1,68%	-0,35	20,50	20,75	20,38	20,92	14M	2.110
27/12/2023	-0,10%	-0,02	20,85	20,75	20,71	21,00	9M	2.239
26/12/2023	-0,38%	-0,08	20,87	20,94	20,71	21,06	7M	2.024
22/12/2023	-0,66%	-0,14	20,95	21,09	20,71	21,11	7M	2.046
21/12/2023	0,62%	0,13	21,09	20,96	20,68	21,09	6M	1.478
20/12/2023	0,34%	0,07	20,96	20,84	20,81	21,11	14M	3.572
19/12/2023	0,34%	0,07	20,89	20,80	20,64	21,01	5M	1.189
18/12/2023	0,39%	0,08	20,82	20,74	20,52	20,96	8M	2.006
15/12/2023	-1,47%	-0,31	20,74	21,04	20,31	21,04	11M	1.964
14/12/2023	-0,05%	-0,01	21,05	21,12	20,81	21,23	12M	3.396
13/12/2023	0,29%	0,06	21,06	21,09	20,80	21,10	13M	3.499
12/12/2023	0,48%	0,10	21,00	21,01	20,75	21,13	8M	2.644
11/12/2023	-0,52%	-0,11	20,90	21,02	20,67	21,02	7M	2.296
08/12/2023	0,05%	0,01	21,01	21,00	20,38	21,02	9M	2.759
07/12/2023	-0,24%	-0,05	21,00	20,75	20,23	21,05	17M	4.625
06/12/2023	0,86%	0,18	21,05	20,87	20,67	21,25	18M	3.887
05/12/2023	-0,95%	-0,20	20,87	21,10	20,24	21,10	16M	4.741
04/12/2023	0,33%	0,07	21,07	20,76	20,52	21,07	14M	3.749
01/12/2023	3,24%	0,66	21,00	20,33	20,28	21,00	11M	3.150
30/11/2023	-1,02%	-0,21	20,34	20,55	20,05	20,55	16M	3.111
29/11/2023	3,21%	0,64	20,55	20,49	19,73	20,70	16M	3.174
28/11/2023	7,80%	1,44	19,91	18,57	18,43	19,96	12M	3.365
27/11/2023	2,04%	0,37	18,47	18,10	17,96	18,68	9M	2.686
24/11/2023	0,72%	0,13	18,10	18,00	17,78	18,25	6M	2.172
23/11/2023	0,39%	0,07	17,97	17,85	17,75	18,39	9M	2.592
22/11/2023	0,28%	0,05	17,90	18,02	17,53	18,14	11M	3.997
21/11/2023	-2,99%	-0,55	17,85	18,44	17,66	18,44	13M	4.160
20/11/2023	-2,28%	-0,43	18,40	18,82	18,40	18,85	6M	1.967
17/11/2023	-4,32%	-0,85	18,83	19,68	18,83	19,68	9M	2.602
16/11/2023	-0,10%	-0,02	19,68	19,71	19,52	20,30	16M	4.239
14/11/2023	5,91%	1,10	19,70	18,70	18,54	19,84	22M	5.838
13/11/2023	2,14%	0,39	18,60	18,33	18,24	18,94	9M	2.464
10/11/2023	9,76%	1,62	18,21	16,59	16,59	18,31	13M	3.299
09/11/2023	0,12%	0,02	16,59	16,68	16,40	17,08	11M	3.447
08/11/2023	3,76%	0,60	16,57	16,99	16,30	17,23	18M	5.676
07/11/2023	-2,32%	-0,38	15,97	16,51	15,92	16,51	5M	1.901
06/11/2023	0,06%	0,01	16,35	16,34	16,26	16,96	7M	2.213
03/11/2023	0,93%	0,15	16,34	16,68	16,34	16,74	7M	2.572
01/11/2023	2,34%	0,37	16,19	15,74	15,74	16,44	9M	3.244
31/10/2023	0,83%	0,13	15,82	15,67	15,51	16,28	5M	1.815
30/10/2023	-1,94%	-0,31	15,69	15,96	15,46	16,07	5M	1.842
27/10/2023	-3,50%	-0,58	16,00	16,57	16,00	16,77	4M	1.377
26/10/2023	2,16%	0,35	16,58	16,28	16,28	16,70	4M	1.352
25/10/2023	-3,62%	-0,61	16,23	16,85	15,76	16,98	7M	2.167
24/10/2023	0,54%	0,09	16,84	16,92	16,53	17,10	4M	1.549
23/10/2023	0,18%	0,03	16,75	16,59	16,27	16,96	6M	2.069
20/10/2023	0,00%	0,00	16,72	16,63	16,32	16,77	3M	1.147
19/10/2023	-0,42%	-0,07	16,72	16,80	16,55	17,16	8M	2.656
18/10/2023	1,21%	0,20	16,79	16,48	16,36	16,80	7M	2.745
17/10/2023	-0,36%	-0,06	16,59	16,57	16,50	16,95	4M	1.721
16/10/2023	2,15%	0,35	16,65	16,42	16,27	16,85	3M	1.378
13/10/2023	-3,44%	-0,58	16,30	16,83	16,22	16,95	5M	1.928
11/10/2023	-0,06%	-0,01	16,88	16,90	16,74	17,00	3M	977
10/10/2023	0,90%	0,15	16,89	16,78	16,70	17,25	7M	2.246
09/10/2023	2,14%	0,35	16,74	16,16	16,14	16,74	3M	1.330
06/10/2023	-3,36%	-0,57	16,39	16,86	16,11	16,87	6M	2.071
05/10/2023	-0,24%	-0,04	16,96	16,99	16,73	17,08	6M	2.080
04/10/2023	3,66%	0,60	17,00	16,51	16,30	17,00	7M	2.455
03/10/2023	-2,38%	-0,40	16,40	16,71	16,26	17,16	6M	2.168
02/10/2023	-2,04%	-0,35	16,80	17,26	16,54	17,26	8M	2.436
29/09/2023	2,33%	0,39	17,15	17,06	16,83	17,21	10M	2.302
28/09/2023	-	-	16,76	16,81	16,67	17,05	4M	1.243

Date,Open,High,Low,Close,Volume
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
15-Jan-24,20.33,20.67,20.10,20.59,11062993
12-Jan-24,20.39,20.39,19.73,20.35,7559626
11-Jan-24,20.46,20.49,20.06,20.30,8575590
10-Jan-24,20.51,20.69,20.20,20.58,13519028
09-Jan-24,20.52,20.75,20.41,20.51,13129186
08-Jan-24,20.75,20.85,20.45,20.78,13260967
05-Jan-24,20.69,21.09,20.53,20.75,7568742
04-Jan-24,21.23,21.50,20.44,20.87,16497086
03-Jan-24,20.43,21.16,20.19,21.16,12984854
02-Jan-24,20.79,21.02,20.47,20.60,14143168
28-Dec-23,20.75,20.92,20.38,20.50,13757600
27-Dec-23,20.75,21.00,20.71,20.85,8622072
26-Dec-23,20.94,21.06,20.71,20.87,6770821
22-Dec-23,21.09,21.11,20.71,20.95,7126857
21-Dec-23,20.96,21.09,20.68,21.09,5637010
20-Dec-23,20.84,21.11,20.81,20.96,14272034
19-Dec-23,20.80,21.01,20.64,20.89,4830887
18-Dec-23,20.74,20.96,20.52,20.82,8065792
15-Dec-23,21.04,21.04,20.31,20.74,10827642
14-Dec-23,21.12,21.23,20.81,21.05,11814756
13-Dec-23,21.09,21.10,20.80,21.06,12565945
12-Dec-23,21.01,21.13,20.75,21.00,8090520
11-Dec-23,21.02,21.02,20.67,20.90,7417059
08-Dec-23,21.00,21.02,20.38,21.01,9459230
07-Dec-23,20.75,21.05,20.23,21.00,17111072
06-Dec-23,20.87,21.25,20.67,21.05,18087875
05-Dec-23,21.10,21.10,20.24,20.87,15966152
04-Dec-23,20.76,21.07,20.52,21.07,13666016
01-Dec-23,20.33,21.00,20.28,21.00,11043803
30-Nov-23,20.55,20.55,20.05,20.34,15502610
29-Nov-23,20.49,20.70,19.73,20.55,15760389
28-Nov-23,18.57,19.96,18.43,19.91,11974249
27-Nov-23,18.10,18.68,17.96,18.47,8562708
24-Nov-23,18.00,18.25,17.78,18.10,5559446
23-Nov-23,17.85,18.39,17.75,17.97,8658047
22-Nov-23,18.02,18.14,17.53,17.90,11293139
21-Nov-23,18.44,18.44,17.66,17.85,13437244
20-Nov-23,18.82,18.85,18.40,18.40,5821746
17-Nov-23,19.68,19.68,18.83,18.83,8706615
16-Nov-23,19.71,20.30,19.52,19.68,15852534
14-Nov-23,18.70,19.84,18.54,19.70,21720670
13-Nov-23,18.33,18.94,18.24,18.60,9141388
10-Nov-23,16.59,18.31,16.59,18.21,13323750
09-Nov-23,16.68,17.08,16.40,16.59,10551702
08-Nov-23,16.99,17.23,16.30,16.57,18355796
07-Nov-23,16.51,16.51,15.92,15.97,5101169
06-Nov-23,16.34,16.96,16.26,16.35,6849680
03-Nov-23,16.68,16.74,16.34,16.34,6534134
01-Nov-23,15.74,16.44,15.74,16.19,8541297
31-Oct-23,15.67,16.28,15.51,15.82,4617407
30-Oct-23,15.96,16.07,15.46,15.69,4642881
27-Oct-23,16.57,16.77,16.00,16.00,4269478
26-Oct-23,16.28,16.70,16.28,16.58,3675183
25-Oct-23,16.85,16.98,15.76,16.23,7207216
24-Oct-23,16.92,17.10,16.53,16.84,3616981
23-Oct-23,16.59,16.96,16.27,16.75,5560606
20-Oct-23,16.63,16.77,16.32,16.72,2990059
19-Oct-23,16.80,17.16,16.55,16.72,8233653
18-Oct-23,16.48,16.80,16.36,16.79,7093251
17-Oct-23,16.57,16.95,16.50,16.59,4339158
16-Oct-23,16.42,16.85,16.27,16.65,2985152
13-Oct-23,16.83,16.95,16.22,16.30,4832767
11-Oct-23,16.90,17.00,16.74,16.88,2554038
10-Oct-23,16.78,17.25,16.70,16.89,6510900
09-Oct-23,16.16,16.74,16.14,16.74,3427116
06-Oct-23,16.86,16.87,16.11,16.39,6342564
05-Oct-23,16.99,17.08,16.73,16.96,6013684
04-Oct-23,16.51,17.00,16.30,17.00,6572337
03-Oct-23,16.71,17.16,16.26,16.40,5968320
02-Oct-23,17.26,17.26,16.54,16.80,7554326
29-Sep-23,17.06,17.21,16.83,17.15,9853225
28-Sep-23,16.81,17.05,16.67,16.76,3985491

*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