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

papéis
mais

Cotação atual, histórico e gráfico do papel: VSLH11

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


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
13/06/2024-2,06%-0,073,333,403,323,40224K1.411
12/06/20240,00%0,003,403,403,383,43129K2.637
11/06/2024-1,16%-0,043,403,443,373,44290K1.372
10/06/2024-1,99%-0,073,443,493,433,49290K1.973
07/06/20240,86%0,033,513,483,483,52417K1.382
06/06/20240,00%0,003,483,483,473,49166K1.111
05/06/20240,00%0,003,483,483,473,49125K1.049
04/06/2024-0,29%-0,013,483,493,473,49210K1.740
03/06/20240,29%0,013,493,483,483,49213K1.332
31/05/2024-0,29%-0,013,483,493,473,49194K1.429
29/05/20240,00%0,003,493,483,473,49147K1.135
28/05/20240,00%0,003,493,483,473,49161K1.121
27/05/20240,29%0,013,493,493,473,49123K1.412
24/05/20240,29%0,013,483,483,473,49157K1.235
23/05/2024-0,57%-0,023,473,493,473,50173K1.169
22/05/20240,00%0,003,493,493,483,50205K1.201
21/05/2024-0,29%-0,013,493,503,483,50174K1.257
20/05/20240,57%0,023,503,493,483,50250K1.876
17/05/20240,00%0,003,483,483,473,49186K1.427
16/05/2024-0,29%-0,013,483,493,483,49230K1.630
15/05/20240,87%0,033,493,483,463,50219K1.968
14/05/2024-0,86%-0,033,463,493,453,49232K1.215
13/05/20240,00%0,003,493,483,483,50199K1.171
10/05/20240,00%0,003,493,483,463,49203K1.201
09/05/2024-1,13%-0,043,493,493,483,50275K1.345
08/05/20240,28%0,013,533,533,513,53148K1.320
07/05/2024-0,28%-0,013,523,523,513,53230K1.094
06/05/20240,28%0,013,533,523,503,54240K1.391
03/05/20240,28%0,013,523,523,503,52219K1.089
02/05/20240,29%0,013,513,523,503,52123K1.107
30/04/2024-0,28%-0,013,503,513,503,52145K1.208
29/04/20240,29%0,013,513,513,493,52276K1.623
26/04/2024-0,28%-0,013,503,503,503,52145K946
25/04/20240,00%0,003,513,513,503,52207K1.085
24/04/2024-0,28%-0,013,513,513,503,52128K882
23/04/20240,28%0,013,523,513,503,52245K1.086
22/04/20240,29%0,013,513,503,503,52161K1.500
19/04/2024-0,28%-0,013,503,523,503,53142K1.350
18/04/20240,00%0,003,513,513,513,5393K1.159
17/04/20240,00%0,003,513,513,503,53185K1.663
16/04/20240,00%0,003,513,513,503,53158K1.756
15/04/2024-0,57%-0,023,513,533,503,54309K2.297
12/04/20240,57%0,023,533,513,503,54219K2.248
11/04/20240,00%0,003,513,523,503,52182K1.291
10/04/20240,29%0,013,513,513,503,53232K1.331
09/04/2024-1,69%-0,063,503,583,493,59235K2.051
08/04/2024-2,20%-0,083,563,633,553,64221K1.958
05/04/20240,55%0,023,643,643,583,64158K1.902
04/04/2024-0,82%-0,033,623,643,593,65171K1.372
03/04/20240,55%0,023,653,633,563,65179K1.377
02/04/2024-0,55%-0,023,633,653,613,65159K2.831
01/04/2024-0,54%-0,023,653,663,603,70209K2.080
28/03/20242,23%0,083,673,603,543,67142K1.681
27/03/20241,70%0,063,593,553,533,63126K1.412
26/03/20241,15%0,043,533,513,483,55174K1.601
25/03/20240,58%0,023,493,473,453,51188K1.923
22/03/2024-0,57%-0,023,473,503,473,51106K1.212
21/03/20240,00%0,003,493,503,453,52175K1.774
20/03/20240,87%0,033,493,513,473,53248K2.059
19/03/2024-4,68%-0,173,463,633,463,66351K2.767
18/03/2024-0,27%-0,013,633,633,603,68174K2.192
15/03/2024-0,55%-0,023,643,663,603,70130K2.041
14/03/20243,68%0,133,663,553,533,67147K2.396
13/03/2024-0,56%-0,023,533,573,513,58174K1.362
12/03/2024-1,66%-0,063,553,623,493,62275K1.980
11/03/2024-1,63%-0,063,613,673,593,67251K2.111
08/03/2024-2,39%-0,093,673,723,583,75362K2.292
07/03/2024-0,79%-0,033,763,793,743,81204K1.971
06/03/20240,80%0,033,793,763,763,82175K1.419
05/03/2024-1,57%-0,063,763,823,763,82177K1.462
04/03/20240,26%0,013,823,773,773,90247K2.042
01/03/20240,79%0,033,813,783,763,83221K1.608
29/02/2024-0,53%-0,023,783,803,763,81178K1.797
28/02/2024-1,30%-0,053,803,823,763,85285K2.017
27/02/2024-0,26%-0,013,853,853,813,85221K1.787
26/02/2024-0,26%-0,013,863,873,823,88303K2.303
23/02/2024-0,51%-0,023,873,893,853,89138K1.674
22/02/20240,52%0,023,893,873,853,90218K1.710
21/02/2024-0,77%-0,033,873,903,853,90263K2.279
20/02/20241,04%0,043,903,873,863,91204K3.609
19/02/20240,00%0,003,863,863,853,90203K2.762
16/02/20240,26%0,013,863,863,833,90263K3.203
15/02/20240,79%0,033,853,863,833,90250K1.859
14/02/2024-2,80%-0,113,823,933,813,93167K1.861
09/02/20240,26%0,013,933,913,893,96216K1.528
08/02/2024-1,51%-0,063,923,953,923,98229K1.676
07/02/2024-1,00%-0,043,984,023,964,04238K2.520
06/02/20242,55%0,104,023,933,934,04170K1.359
05/02/2024-0,51%-0,023,923,943,893,98291K1.995
02/02/2024-1,25%-0,053,943,993,884,00426K2.015
01/02/2024-0,25%-0,013,994,003,954,01182K1.648
31/01/20240,00%0,004,004,003,954,04425K2.156
30/01/2024-1,23%-0,054,004,053,984,09246K1.844
29/01/2024-1,70%-0,074,054,124,004,13258K2.133
26/01/2024-0,24%-0,014,124,144,094,18309K1.882
25/01/2024-0,72%-0,034,134,164,114,17171K1.483
24/01/2024-0,24%-0,014,164,164,124,20200K1.315
23/01/20240,24%0,014,174,164,164,20113K1.395
22/01/2024-1,42%-0,064,164,224,114,22267K2.201
19/01/20241,20%0,054,224,174,154,23219K1.942
18/01/20240,48%0,024,174,174,164,19144K1.679
17/01/2024-0,72%-0,034,154,184,104,20231K2.019
16/01/2024-0,71%-0,034,184,214,144,25516K2.610
15/01/20240,24%0,014,214,204,204,25271K3.297
12/01/20240,24%0,014,204,194,164,23261K1.500
11/01/20240,96%0,044,194,154,114,21317K1.519
10/01/2024-0,48%-0,024,154,184,144,20219K1.650
09/01/2024-1,88%-0,084,174,164,144,21211K2.139
08/01/2024-0,23%-0,014,254,264,194,26344K2.509
05/01/20240,24%0,014,264,254,234,29236K2.373
04/01/20240,71%0,034,254,304,224,30330K1.692
03/01/20240,72%0,034,224,204,204,30320K1.943
02/01/20241,70%0,074,194,124,124,27384K3.047
28/12/20231,23%0,054,124,094,084,19417K1.957
27/12/20230,25%0,014,074,054,054,09254K1.844
26/12/20230,50%0,024,064,044,024,08259K2.034
22/12/20230,50%0,024,044,024,014,06199K1.894
21/12/2023-0,50%-0,024,024,043,994,05261K2.009
20/12/20230,50%0,024,044,024,004,05108K1.954
19/12/20231,26%0,054,023,953,924,02219K2.459
18/12/2023-1,98%-0,083,974,053,904,06447K3.004
15/12/2023-0,25%-0,014,054,064,044,09157K2.033
14/12/20231,50%0,064,064,014,014,11200K2.382
13/12/2023-0,25%-0,014,004,013,984,02241K1.843
12/12/2023-1,23%-0,054,014,013,994,06282K1.802
11/12/2023-0,25%-0,014,064,074,014,07175K1.716
08/12/2023-1,21%-0,054,074,104,054,13186K1.422
07/12/20231,73%0,074,124,054,054,13364K1.628
06/12/20230,50%0,024,054,034,034,08190K1.520
05/12/20230,75%0,034,034,003,984,03430K1.678
04/12/2023-1,72%-0,074,004,073,994,11305K2.446
01/12/20230,49%0,024,074,054,004,09258K5.066
30/11/20230,75%0,034,054,023,984,11220K2.421
29/11/2023--4,024,134,004,18384K2.093


*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. (v4.8)
www.ibovx.com.br


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