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
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
22/04/2019	-0,40%	-0,07	17,25	17,43	17,05	17,51	3M	1.099
18/04/2019	-2,15%	-0,38	17,32	17,88	17,06	17,88	9M	2.535
17/04/2019	-0,39%	-0,07	17,70	17,86	17,59	17,96	11M	1.194
16/04/2019	-0,45%	-0,08	17,77	17,82	17,65	17,96	3M	955
15/04/2019	0,51%	0,09	17,85	17,89	17,62	18,00	4M	1.422
12/04/2019	-1,33%	-0,24	17,76	17,94	17,76	18,26	4M	1.325
11/04/2019	-3,12%	-0,58	18,00	18,61	17,90	18,61	10M	2.732
10/04/2019	-1,69%	-0,32	18,58	19,00	18,55	19,10	3M	915
09/04/2019	0,21%	0,04	18,90	18,89	18,59	18,91	3M	1.247
08/04/2019	1,78%	0,33	18,86	18,66	18,53	18,90	3M	1.085
05/04/2019	-0,38%	-0,07	18,53	18,60	18,40	18,81	4M	1.116
04/04/2019	0,38%	0,07	18,60	18,61	18,34	18,76	5M	1.474
03/04/2019	-3,94%	-0,76	18,53	19,47	18,53	19,50	4M	1.480
02/04/2019	0,36%	0,07	19,29	19,22	18,98	19,35	3M	1.076
01/04/2019	-0,31%	-0,06	19,22	19,30	19,22	19,57	5M	1.723
29/03/2019	5,07%	0,93	19,28	18,40	18,38	19,43	22M	7.102
28/03/2019	0,94%	0,17	18,35	18,09	18,09	18,47	9M	2.227
27/03/2019	-3,96%	-0,75	18,18	18,88	18,05	18,90	7M	2.083
26/03/2019	1,77%	0,33	18,93	18,79	18,61	19,02	8M	2.921
25/03/2019	-0,53%	-0,10	18,60	18,64	18,50	19,20	11M	3.521
22/03/2019	-5,32%	-1,05	18,70	19,56	18,64	19,72	11M	2.950
21/03/2019	0,66%	0,13	19,75	19,66	19,40	19,83	8M	2.386
20/03/2019	-0,66%	-0,13	19,62	19,86	19,62	20,18	6M	2.014
19/03/2019	0,10%	0,02	19,75	19,73	19,65	20,35	75M	3.625
18/03/2019	-0,30%	-0,06	19,73	19,57	19,57	19,89	9M	2.514
15/03/2019	0,30%	0,06	19,79	20,00	19,38	20,30	9M	2.500
14/03/2019	1,65%	0,32	19,73	19,44	19,32	19,76	9M	2.335
13/03/2019	-1,62%	-0,32	19,41	19,80	19,30	19,80	8M	1.905
12/03/2019	0,31%	0,06	19,73	19,73	19,32	19,92	6M	1.695
11/03/2019	0,15%	0,03	19,67	19,66	19,64	20,00	8M	2.594
08/03/2019	4,19%	0,79	19,64	18,76	18,67	19,80	11M	3.874
07/03/2019	1,34%	0,25	18,85	18,61	18,44	18,86	6M	1.758
06/03/2019	-2,92%	-0,56	18,60	19,23	18,53	19,23	5M	1.743
01/03/2019	-2,69%	-0,53	19,16	19,77	19,11	19,77	5M	1.350
28/02/2019	-0,25%	-0,05	19,69	19,54	19,22	19,80	6M	1.714
27/02/2019	0,15%	0,03	19,74	19,60	19,41	19,80	3M	1.034
26/02/2019	-0,45%	-0,09	19,71	19,90	19,53	19,97	4M	1.133
25/02/2019	0,25%	0,05	19,80	19,60	19,60	20,14	4M	1.116
22/02/2019	-0,45%	-0,09	19,75	20,04	19,62	20,16	4M	1.036
21/02/2019	-2,51%	-0,51	19,84	20,37	19,75	20,43	6M	1.506
20/02/2019	-3,33%	-0,70	20,35	20,95	20,34	21,20	6M	1.629

Date,Open,High,Low,Close,Volume
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-19,17.43,17.51,17.05,17.25,2873318
18-Apr-19,17.88,17.88,17.06,17.32,8912902
17-Apr-19,17.86,17.96,17.59,17.70,10512310
16-Apr-19,17.82,17.96,17.65,17.77,3208563
15-Apr-19,17.89,18.00,17.62,17.85,3833249
12-Apr-19,17.94,18.26,17.76,17.76,4078626
11-Apr-19,18.61,18.61,17.90,18.00,9786639
10-Apr-19,19.00,19.10,18.55,18.58,2706272
09-Apr-19,18.89,18.91,18.59,18.90,2796138
08-Apr-19,18.66,18.90,18.53,18.86,3123653
05-Apr-19,18.60,18.81,18.40,18.53,3683978
04-Apr-19,18.61,18.76,18.34,18.60,5030622
03-Apr-19,19.47,19.50,18.53,18.53,4372739
02-Apr-19,19.22,19.35,18.98,19.29,3178316
01-Apr-19,19.30,19.57,19.22,19.22,4742937
29-Mar-19,18.40,19.43,18.38,19.28,21820855
28-Mar-19,18.09,18.47,18.09,18.35,8511259
27-Mar-19,18.88,18.90,18.05,18.18,7234876
26-Mar-19,18.79,19.02,18.61,18.93,8449260
25-Mar-19,18.64,19.20,18.50,18.60,10529605
22-Mar-19,19.56,19.72,18.64,18.70,10684703
21-Mar-19,19.66,19.83,19.40,19.75,8121877
20-Mar-19,19.86,20.18,19.62,19.62,6344315
19-Mar-19,19.73,20.35,19.65,19.75,74907818
18-Mar-19,19.57,19.89,19.57,19.73,8711929
15-Mar-19,20.00,20.30,19.38,19.79,9405800
14-Mar-19,19.44,19.76,19.32,19.73,8813309
13-Mar-19,19.80,19.80,19.30,19.41,8212730
12-Mar-19,19.73,19.92,19.32,19.73,6195566
11-Mar-19,19.66,20.00,19.64,19.67,7982159
08-Mar-19,18.76,19.80,18.67,19.64,11228444
07-Mar-19,18.61,18.86,18.44,18.85,5718875
06-Mar-19,19.23,19.23,18.53,18.60,5389780
01-Mar-19,19.77,19.77,19.11,19.16,5082175
28-Feb-19,19.54,19.80,19.22,19.69,5790365
27-Feb-19,19.60,19.80,19.41,19.74,3070665
26-Feb-19,19.90,19.97,19.53,19.71,4131374
25-Feb-19,19.60,20.14,19.60,19.80,3571575
22-Feb-19,20.04,20.16,19.62,19.75,4289722
21-Feb-19,20.37,20.43,19.75,19.84,5925639
20-Feb-19,20.95,21.20,20.34,20.35,6056997
19-Feb-19,20.99,21.41,20.64,21.05,6056997
18-Feb-19,20.99,21.15,20.67,20.99,6056997
15-Feb-19,20.40,21.21,20.29,21.00,6056997
14-Feb-19,20.17,20.58,19.77,20.26,6056997
13-Feb-19,19.70,20.32,19.56,20.01,6056997
12-Feb-19,19.58,19.99,19.50,19.67,6056997
11-Feb-19,19.78,19.90,19.16,19.33,6056997
08-Feb-19,19.16,19.68,19.15,19.55,6056997
07-Feb-19,19.96,19.97,19.02,19.32,6056997
06-Feb-19,20.45,20.46,19.69,19.96,6056997
05-Feb-19,20.67,20.67,20.45,20.52,6056997
04-Feb-19,20.84,20.84,20.42,20.70,6056997
01-Feb-19,20.81,21.00,20.64,20.85,6056997
31-Jan-19,20.89,21.21,20.70,20.89,6056997
30-Jan-19,20.83,21.15,20.62,20.94,6056997
29-Jan-19,20.85,21.10,20.39,20.89,6056997
28-Jan-19,20.50,20.85,19.85,20.85,6056997
24-Jan-19,20.16,20.79,20.16,20.53,6056997
23-Jan-19,19.67,20.35,19.61,20.15,6056997
22-Jan-19,19.30,19.86,19.14,19.68,6056997
21-Jan-19,19.20,19.56,18.81,19.40,6056997
18-Jan-19,19.31,19.31,18.97,19.20,6056997
17-Jan-19,19.41,19.43,19.13,19.25,6056997
16-Jan-19,19.15,19.45,18.98,19.41,6056997
15-Jan-19,18.21,19.15,18.08,19.15,6056997
14-Jan-19,18.18,18.34,17.54,18.21,6056997
11-Jan-19,17.91,18.20,17.84,18.07,6056997
10-Jan-19,18.20,18.46,17.72,18.00,6056997
09-Jan-19,18.05,18.36,17.94,18.24,6056997
08-Jan-19,17.20,18.05,16.99,18.02,6056997
07-Jan-19,17.42,17.57,16.85,17.17,6056997
04-Jan-19,17.85,18.23,17.20,17.36,6056997
03-Jan-19,18.49,18.71,17.63,17.74,6056997

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: VLID3