Cotação atual, histórico e gráfico do papel: VLOL11

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 VLOL11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
26/04/2023	0,64%	0,62	98,00	97,40	96,16	98,42	275K	82
25/04/2023	1,88%	1,80	97,38	96,00	95,10	97,38	220K	43
24/04/2023	0,62%	0,59	95,58	94,99	94,99	99,50	223K	84
20/04/2023	0,52%	0,49	94,99	94,99	93,46	94,99	74K	44
19/04/2023	0,62%	0,58	94,50	93,31	93,02	94,50	17K	22
18/04/2023	1,50%	1,39	93,92	93,35	92,99	94,99	48K	65
17/04/2023	-1,25%	-1,17	92,53	93,64	89,99	93,88	1M	442

14/04/2023	-0,33%	-0,31	93,70	93,65	93,64	94,05	201K	400
13/04/2023	-0,52%	-0,49	94,01	94,57	93,64	95,02	147K	314
12/04/2023	1,02%	0,95	94,50	94,50	94,50	94,50	850	2
11/04/2023	1,63%	1,50	93,55	92,15	92,05	95,00	50K	76
10/04/2023	0,05%	0,05	92,05	91,99	91,99	92,89	106K	58
06/04/2023	-0,42%	-0,39	92,00	92,02	91,00	93,42	81K	625
05/04/2023	-2,75%	-2,61	92,39	94,42	92,39	95,00	70K	112
04/04/2023	2,90%	2,68	95,00	92,36	92,35	95,20	20K	57
03/04/2023	0,35%	0,32	92,32	89,51	89,51	93,95	85K	476
31/03/2023	-0,88%	-0,82	92,00	92,75	91,75	93,47	50K	37
30/03/2023	0,44%	0,41	92,82	92,46	90,62	93,78	70K	49
29/03/2023	0,45%	0,41	92,41	92,70	92,36	93,10	72K	82
27/03/2023	-0,86%	-0,80	92,00	92,79	92,00	95,00	13K	31
24/03/2023	-1,07%	-1,00	92,80	93,11	92,79	95,00	190K	94
23/03/2023	1,41%	1,30	93,80	93,97	93,25	94,00	107K	81
22/03/2023	0,54%	0,50	92,50	91,20	91,11	93,00	40K	29
21/03/2023	0,70%	0,64	92,00	91,35	91,20	92,00	52K	46
20/03/2023	-0,07%	-0,06	91,36	91,02	90,90	91,41	198K	25
17/03/2023	0,71%	0,64	91,42	90,78	90,78	92,38	24K	36
16/03/2023	0,86%	0,77	90,78	89,56	89,56	91,57	58K	45
15/03/2023	-1,70%	-1,56	90,01	85,00	84,99	90,95	201K	93
14/03/2023	-1,08%	-1,00	91,57	92,55	91,57	92,55	10K	28
13/03/2023	0,29%	0,27	92,57	92,45	92,45	92,68	2K	6
10/03/2023	-0,21%	-0,19	92,30	92,30	92,30	92,74	62K	94
09/03/2023	-0,29%	-0,27	92,49	92,76	92,14	92,76	5K	15
08/03/2023	-0,01%	-0,01	92,76	92,12	92,12	92,76	4K	14
07/03/2023	0,55%	0,51	92,77	92,27	92,11	92,77	294K	372
06/03/2023	-0,26%	-0,24	92,26	92,50	92,25	93,00	196K	56
03/03/2023	-0,98%	-0,92	92,50	93,42	92,50	93,42	69K	63
02/03/2023	0,99%	0,92	93,42	93,42	93,41	93,42	11K	18
01/03/2023	-2,45%	-2,32	92,50	95,96	92,00	95,96	68K	56
28/02/2023	-0,38%	-0,36	94,82	95,15	94,55	95,97	28K	32
27/02/2023	0,07%	0,07	95,18	95,85	95,17	95,96	81K	31
24/02/2023	-0,28%	-0,27	95,11	95,51	95,11	95,52	36K	37
23/02/2023	-0,44%	-0,42	95,38	95,35	95,35	95,80	19K	24
22/02/2023	0,48%	0,46	95,80	95,41	95,34	95,99	9K	12
17/02/2023	-0,48%	-0,46	95,34	96,22	95,34	96,69	42K	41
16/02/2023	0,21%	0,20	95,80	96,09	95,33	97,90	34K	39
15/02/2023	-2,42%	-2,37	95,60	97,97	95,11	97,97	174K	374
14/02/2023	0,07%	0,07	97,97	96,60	95,11	99,00	86K	119
13/02/2023	0,83%	0,81	97,90	97,98	97,87	97,98	4K	8
10/02/2023	0,59%	0,57	97,09	96,56	96,54	97,29	19K	21
09/02/2023	-0,72%	-0,70	96,52	96,79	96,52	97,29	4K	11
08/02/2023	-0,80%	-0,78	97,22	98,00	95,06	98,00	67K	83
07/02/2023	0,00%	0,00	98,00	97,70	97,70	98,00	34K	33
06/02/2023	0,00%	0,00	98,00	98,00	96,50	98,00	148K	186
03/02/2023	0,56%	0,55	98,00	98,00	96,50	98,00	1M	1.296
02/02/2023	1,99%	1,90	97,45	94,01	94,01	97,45	302K	311
01/02/2023	-2,30%	-2,25	95,55	97,49	95,55	97,49	879K	88
31/01/2023	-0,06%	-0,06	97,80	97,79	97,02	97,80	37K	46
30/01/2023	0,28%	0,27	97,86	97,59	97,59	97,86	3K	8
27/01/2023	0,37%	0,36	97,59	97,20	97,02	97,85	7K	22
26/01/2023	-0,27%	-0,26	97,23	97,39	97,02	97,86	74K	114
25/01/2023	-0,01%	-0,01	97,49	97,90	97,06	97,90	182K	32
24/01/2023	0,00%	0,00	97,50	97,50	97,01	97,50	84K	15
23/01/2023	0,00%	0,00	97,50	97,50	97,50	97,50	10K	4
20/01/2023	0,00%	0,00	97,50	97,50	97,50	97,80	11K	7
19/01/2023	-0,51%	-0,50	97,50	98,00	97,50	98,00	47K	29
18/01/2023	-1,79%	-1,79	98,00	99,79	97,99	99,79	412K	216
17/01/2023	0,81%	0,80	99,79	98,99	97,03	99,79	430K	407
16/01/2023	-0,01%	-0,01	98,99	98,98	98,98	98,99	2K	3
13/01/2023	-0,41%	-0,41	99,00	99,41	98,99	99,41	13K	9
12/01/2023	-0,09%	-0,09	99,41	99,49	99,40	99,49	2K	3
11/01/2023	-0,23%	-0,23	99,50	97,12	97,12	99,50	5K	9
10/01/2023	0,97%	0,96	99,73	97,61	97,02	99,73	22K	45
09/01/2023	-0,03%	-0,03	98,77	98,79	97,09	98,83	10K	23
06/01/2023	0,09%	0,09	98,80	98,69	97,75	98,80	218K	216
05/01/2023	1,74%	1,69	98,71	98,01	98,00	98,71	164K	30
04/01/2023	-1,80%	-1,78	97,02	97,04	97,02	97,04	776	3
03/01/2023	-0,05%	-0,05	98,80	98,84	97,18	98,84	5K	6
02/01/2023	0,59%	0,58	98,85	97,66	97,65	98,86	20K	7
29/12/2022	-0,01%	-0,01	98,27	97,34	95,02	98,27	114K	106
28/12/2022	-0,03%	-0,03	98,28	98,31	97,12	98,31	50K	26
27/12/2022	-1,20%	-1,19	98,31	98,31	98,29	98,31	23K	7
26/12/2022	0,00%	0,00	99,50	99,50	99,50	99,50	1K	2
23/12/2022	3,38%	3,25	99,50	99,50	99,50	99,50	99	1
22/12/2022	0,62%	0,59	96,25	97,20	96,25	97,73	32K	20
21/12/2022	-0,37%	-0,36	95,66	95,52	95,52	97,37	384	4
20/12/2022	-2,53%	-2,49	96,02	96,51	95,74	97,99	23K	18
19/12/2022	0,01%	0,01	98,51	98,52	95,51	98,52	19K	22
16/12/2022	0,51%	0,50	98,50	97,13	95,53	99,33	33K	66
15/12/2022	-0,89%	-0,88	98,00	98,03	98,00	99,00	16K	17
14/12/2022	-4,00%	-4,12	98,88	102,65	98,88	102,65	11K	7
13/12/2022	-0,96%	-1,00	103,00	103,02	103,00	103,02	42K	8
12/12/2022	-0,04%	-0,04	104,00	104,00	104,00	104,01	1M	13
09/12/2022	-1,64%	-1,74	104,04	104,00	103,32	104,04	25K	10
08/12/2022	0,75%	0,79	105,78	104,50	103,32	105,78	90K	148
07/12/2022	5,11%	5,10	104,99	99,89	95,10	104,99	218K	113
06/12/2022	1,10%	1,09	99,89	105,64	96,00	105,64	38K	42
05/12/2022	-7,82%	-8,38	98,80	105,85	97,03	105,85	137K	120
02/12/2022	5,08%	5,18	107,18	101,99	100,00	107,18	3M	2.136
01/12/2022	-1,92%	-2,00	102,00	103,39	100,00	103,39	7K	19
30/11/2022	-0,02%	-0,02	104,00	104,00	104,00	104,95	29K	108
29/11/2022	-0,75%	-0,79	104,02	104,04	104,00	104,04	80K	317
28/11/2022	0,59%	0,61	104,81	104,20	104,20	104,81	2K	2
25/11/2022	-0,17%	-0,18	104,20	104,04	104,01	104,20	14K	39
24/11/2022	0,37%	0,38	104,38	104,38	104,38	104,38	626	1
23/11/2022	0,00%	0,00	104,00	104,02	104,00	104,85	85K	13
22/11/2022	-0,06%	-0,06	104,00	105,99	104,00	105,99	55K	12
21/11/2022	0,05%	0,05	104,06	104,01	104,01	105,49	29K	17
18/11/2022	-1,88%	-1,99	104,01	106,00	100,00	106,00	17K	18
17/11/2022	-0,09%	-0,10	106,00	106,01	104,73	106,02	802K	230
16/11/2022	-0,38%	-0,40	106,10	107,00	106,01	107,00	534K	29
14/11/2022	1,12%	1,18	106,50	105,78	105,78	107,00	1M	93
11/11/2022	-0,41%	-0,43	105,32	105,74	105,16	106,42	253K	27
10/11/2022	-0,43%	-0,46	105,75	105,90	105,75	106,50	475K	49
09/11/2022	-0,11%	-0,12	106,21	107,00	105,82	107,00	29K	37
08/11/2022	-0,06%	-0,06	106,33	106,39	106,32	106,50	39K	70
07/11/2022	-0,01%	-0,01	106,39	106,01	106,01	106,39	49K	19
04/11/2022	0,38%	0,40	106,40	107,40	106,00	107,40	19K	26
03/11/2022	0,17%	0,18	106,00	105,82	105,82	107,65	19K	19
01/11/2022	0,02%	0,02	105,82	105,85	105,81	105,85	14K	29
31/10/2022	-0,66%	-0,70	105,80	106,28	104,10	106,49	124K	17
28/10/2022	-1,21%	-1,30	106,50	107,84	106,50	107,84	20K	27
27/10/2022	1,26%	1,34	107,80	106,51	106,01	107,80	61K	27
26/10/2022	-0,14%	-0,15	106,46	106,00	106,00	106,81	81K	60
25/10/2022	-0,47%	-0,50	106,61	107,49	104,48	108,05	50K	49
24/10/2022	0,17%	0,18	107,11	107,10	107,10	107,27	11K	18
21/10/2022	-0,07%	-0,07	106,93	108,02	106,86	108,04	3K	14
20/10/2022	0,44%	0,47	107,00	106,69	106,69	107,00	332K	27
19/10/2022	-1,23%	-1,33	106,53	106,61	106,50	106,93	17K	22
18/10/2022	1,13%	1,20	107,86	107,00	106,56	107,90	143K	142
17/10/2022	0,01%	0,01	106,66	106,65	106,56	107,96	109K	112
14/10/2022	0,30%	0,32	106,65	106,58	106,58	108,04	105K	102
13/10/2022	0,79%	0,83	106,33	106,51	106,32	106,59	165K	45
11/10/2022	-0,66%	-0,70	105,50	106,51	105,50	106,56	150K	110
10/10/2022	-	-	106,20	106,45	106,20	106,45	98K	89

Date,Open,High,Low,Close,Volume
26-Apr-23,97.40,98.42,96.16,98.00,275463
25-Apr-23,96.00,97.38,95.10,97.38,220078
24-Apr-23,94.99,99.50,94.99,95.58,223377
20-Apr-23,94.99,94.99,93.46,94.99,73931
19-Apr-23,93.31,94.50,93.02,94.50,16536
18-Apr-23,93.35,94.99,92.99,93.92,47659
17-Apr-23,93.64,93.88,89.99,92.53,1058741
14-Apr-23,93.65,94.05,93.64,93.70,201077
13-Apr-23,94.57,95.02,93.64,94.01,147457
12-Apr-23,94.50,94.50,94.50,94.50,850
11-Apr-23,92.15,95.00,92.05,93.55,50075
10-Apr-23,91.99,92.89,91.99,92.05,105821
06-Apr-23,92.02,93.42,91.00,92.00,80720
05-Apr-23,94.42,95.00,92.39,92.39,69637
04-Apr-23,92.36,95.20,92.35,95.00,20162
03-Apr-23,89.51,93.95,89.51,92.32,85495
31-Mar-23,92.75,93.47,91.75,92.00,49750
30-Mar-23,92.46,93.78,90.62,92.82,69909
29-Mar-23,92.70,93.10,92.36,92.41,71709
27-Mar-23,92.79,95.00,92.00,92.00,12622
24-Mar-23,93.11,95.00,92.79,92.80,189724
23-Mar-23,93.97,94.00,93.25,93.80,106999
22-Mar-23,91.20,93.00,91.11,92.50,39662
21-Mar-23,91.35,92.00,91.20,92.00,52058
20-Mar-23,91.02,91.41,90.90,91.36,197854
17-Mar-23,90.78,92.38,90.78,91.42,24004
16-Mar-23,89.56,91.57,89.56,90.78,57732
15-Mar-23,85.00,90.95,84.99,90.01,200598
14-Mar-23,92.55,92.55,91.57,91.57,10139
13-Mar-23,92.45,92.68,92.45,92.57,1574
10-Mar-23,92.30,92.74,92.30,92.30,62446
09-Mar-23,92.76,92.76,92.14,92.49,4522
08-Mar-23,92.12,92.76,92.12,92.76,4246
07-Mar-23,92.27,92.77,92.11,92.77,293628
06-Mar-23,92.50,93.00,92.25,92.26,196003
03-Mar-23,93.42,93.42,92.50,92.50,69062
02-Mar-23,93.42,93.42,93.41,93.42,10743
01-Mar-23,95.96,95.96,92.00,92.50,67778
28-Feb-23,95.15,95.97,94.55,94.82,28021
27-Feb-23,95.85,95.96,95.17,95.18,80565
24-Feb-23,95.51,95.52,95.11,95.11,36475
23-Feb-23,95.35,95.80,95.35,95.38,18630
22-Feb-23,95.41,95.99,95.34,95.80,8914
17-Feb-23,96.22,96.69,95.34,95.34,41770
16-Feb-23,96.09,97.90,95.33,95.80,33969
15-Feb-23,97.97,97.97,95.11,95.60,173969
14-Feb-23,96.60,99.00,95.11,97.97,86274
13-Feb-23,97.98,97.98,97.87,97.90,3721
10-Feb-23,96.56,97.29,96.54,97.09,18572
09-Feb-23,96.79,97.29,96.52,96.52,4073
08-Feb-23,98.00,98.00,95.06,97.22,66581
07-Feb-23,97.70,98.00,97.70,98.00,34103
06-Feb-23,98.00,98.00,96.50,98.00,148024
03-Feb-23,98.00,98.00,96.50,98.00,1257791
02-Feb-23,94.01,97.45,94.01,97.45,301544
01-Feb-23,97.49,97.49,95.55,95.55,878718
31-Jan-23,97.79,97.80,97.02,97.80,37465
30-Jan-23,97.59,97.86,97.59,97.86,3221
27-Jan-23,97.20,97.85,97.02,97.59,7090
26-Jan-23,97.39,97.86,97.02,97.23,73790
25-Jan-23,97.90,97.90,97.06,97.49,181928
24-Jan-23,97.50,97.50,97.01,97.50,84023
23-Jan-23,97.50,97.50,97.50,97.50,10335
20-Jan-23,97.50,97.80,97.50,97.50,10530
19-Jan-23,98.00,98.00,97.50,97.50,47213
18-Jan-23,99.79,99.79,97.99,98.00,412447
17-Jan-23,98.99,99.79,97.03,99.79,429733
16-Jan-23,98.98,98.99,98.98,98.99,1979
13-Jan-23,99.41,99.41,98.99,99.00,13079
12-Jan-23,99.49,99.49,99.40,99.41,1789
11-Jan-23,97.12,99.50,97.12,99.50,4869
10-Jan-23,97.61,99.73,97.02,99.73,21909
09-Jan-23,98.79,98.83,97.09,98.77,10328
06-Jan-23,98.69,98.80,97.75,98.80,217623
05-Jan-23,98.01,98.71,98.00,98.71,164162
04-Jan-23,97.04,97.04,97.02,97.02,776
03-Jan-23,98.84,98.84,97.18,98.80,4914
02-Jan-23,97.66,98.86,97.65,98.85,19932
29-Dec-22,97.34,98.27,95.02,98.27,113901
28-Dec-22,98.31,98.31,97.12,98.28,50017
27-Dec-22,98.31,98.31,98.29,98.31,23102
26-Dec-22,99.50,99.50,99.50,99.50,1094
23-Dec-22,99.50,99.50,99.50,99.50,99
22-Dec-22,97.20,97.73,96.25,96.25,31740
21-Dec-22,95.52,97.37,95.52,95.66,384
20-Dec-22,96.51,97.99,95.74,96.02,22816
19-Dec-22,98.52,98.52,95.51,98.51,19079
16-Dec-22,97.13,99.33,95.53,98.50,33377
15-Dec-22,98.03,99.00,98.00,98.00,16284
14-Dec-22,102.65,102.65,98.88,98.88,10656
13-Dec-22,103.02,103.02,103.00,103.00,41715
12-Dec-22,104.00,104.01,104.00,104.00,1136720
09-Dec-22,104.00,104.04,103.32,104.04,25270
08-Dec-22,104.50,105.78,103.32,105.78,90368
07-Dec-22,99.89,104.99,95.10,104.99,218392
06-Dec-22,105.64,105.64,96.00,99.89,38206
05-Dec-22,105.85,105.85,97.03,98.80,137202
02-Dec-22,101.99,107.18,100.00,107.18,3120121
01-Dec-22,103.39,103.39,100.00,102.00,6977
30-Nov-22,104.00,104.95,104.00,104.00,28706
29-Nov-22,104.04,104.04,104.00,104.02,80290
28-Nov-22,104.20,104.81,104.20,104.81,1668
25-Nov-22,104.04,104.20,104.01,104.20,13743
24-Nov-22,104.38,104.38,104.38,104.38,626
23-Nov-22,104.02,104.85,104.00,104.00,84559
22-Nov-22,105.99,105.99,104.00,104.00,55026
21-Nov-22,104.01,105.49,104.01,104.06,28866
18-Nov-22,106.00,106.00,100.00,104.01,16915
17-Nov-22,106.01,106.02,104.73,106.00,801743
16-Nov-22,107.00,107.00,106.01,106.10,534050
14-Nov-22,105.78,107.00,105.78,106.50,1092794
11-Nov-22,105.74,106.42,105.16,105.32,253370
10-Nov-22,105.90,106.50,105.75,105.75,474770
09-Nov-22,107.00,107.00,105.82,106.21,28763
08-Nov-22,106.39,106.50,106.32,106.33,39454
07-Nov-22,106.01,106.39,106.01,106.39,49006
04-Nov-22,107.40,107.40,106.00,106.40,18766
03-Nov-22,105.82,107.65,105.82,106.00,19121
01-Nov-22,105.85,105.85,105.81,105.82,13758
31-Oct-22,106.28,106.49,104.10,105.80,124025
28-Oct-22,107.84,107.84,106.50,106.50,19745
27-Oct-22,106.51,107.80,106.01,107.80,60736
26-Oct-22,106.00,106.81,106.00,106.46,81417
25-Oct-22,107.49,108.05,104.48,106.61,49634
24-Oct-22,107.10,107.27,107.10,107.11,10819
21-Oct-22,108.02,108.04,106.86,106.93,2797
20-Oct-22,106.69,107.00,106.69,107.00,331671
19-Oct-22,106.61,106.93,106.50,106.53,17074
18-Oct-22,107.00,107.90,106.56,107.86,142751
17-Oct-22,106.65,107.96,106.56,106.66,109347
14-Oct-22,106.58,108.04,106.58,106.65,104655
13-Oct-22,106.51,106.59,106.32,106.33,164851
11-Oct-22,106.51,106.56,105.50,105.50,149609
10-Oct-22,106.45,106.45,106.20,106.20,98353

*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: VLOL11