VALID ON (VLID3)

VLID3
🏛️ Brasil →
21.15
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-28 19.37 19.52 19.02 19.13 0.7M
2023-12-27 19.37 19.60 19.33 19.46 0.4M
2023-12-26 19.54 19.65 19.33 19.48 0.3M
2023-12-22 19.68 19.70 19.33 19.55 0.3M
2023-12-21 19.56 19.68 19.30 19.68 0.3M
2023-12-20 19.45 19.70 19.42 19.56 0.7M
2023-12-19 19.41 19.61 19.26 19.50 0.2M
2023-12-18 19.36 19.56 19.15 19.43 0.4M
2023-12-15 19.64 19.64 18.95 19.36 0.5M
2023-12-14 19.71 19.81 19.42 19.65 0.6M
2023-12-13 19.68 19.69 19.41 19.65 0.6M
2023-12-12 19.61 19.72 19.37 19.60 0.4M
2023-12-11 19.62 19.62 19.29 19.51 0.4M
2023-12-08 19.60 19.62 19.02 19.61 0.5M
2023-12-07 19.37 19.65 18.88 19.60 0.8M
2023-12-06 19.19 19.54 19.01 19.36 0.9M
2023-12-05 19.40 19.40 18.61 19.19 0.8M
2023-12-04 19.09 19.38 18.87 19.38 0.7M
2023-12-01 18.70 19.31 18.65 19.31 0.5M
2023-11-30 18.90 18.90 18.44 18.71 0.8M
2023-11-29 18.84 19.04 18.14 18.90 0.8M
2023-11-28 17.08 18.36 16.95 18.31 0.6M
2023-11-27 16.65 17.18 16.52 16.99 0.5M
2023-11-24 16.55 16.78 16.35 16.65 0.3M
2023-11-23 16.42 16.91 16.32 16.53 0.5M
2023-11-22 16.57 16.68 16.12 16.46 0.6M
2023-11-21 16.96 16.96 16.24 16.42 0.8M
2023-11-20 17.31 17.34 16.92 16.92 0.3M
2023-11-17 18.10 18.10 17.32 17.32 0.5M
2023-11-16 18.13 18.67 17.95 18.10 0.8M
2023-11-14 17.20 18.25 17.05 18.12 1.1M
2023-11-13 16.86 17.42 16.77 17.11 0.5M
2023-11-10 15.26 16.84 15.26 16.75 0.7M
2023-11-09 15.34 15.71 15.08 15.26 0.6M
2023-11-08 15.62 15.85 14.99 15.24 1.1M
2023-11-07 15.18 15.18 14.64 14.69 0.3M
2023-11-06 15.03 15.60 14.95 15.04 0.4M
2023-11-03 15.34 15.39 15.03 15.03 0.4M
2023-11-01 14.48 15.12 14.48 14.89 0.5M
2023-10-31 14.41 14.97 14.26 14.55 0.3M
2023-10-30 14.68 14.78 14.22 14.43 0.3M
2023-10-27 14.98 15.16 14.47 14.47 0.3M
2023-10-26 14.72 15.10 14.72 14.99 0.2M
2023-10-25 15.23 15.35 14.25 14.67 0.4M
2023-10-24 15.30 15.46 14.95 15.23 0.2M
2023-10-23 15.00 15.33 14.71 15.14 0.3M
2023-10-20 15.04 15.16 14.76 15.12 0.2M
2023-10-19 15.19 15.51 14.96 15.12 0.5M
2023-10-18 14.90 15.19 14.79 15.18 0.4M
2023-10-17 14.98 15.33 14.92 15.00 0.3M
2023-10-16 14.85 15.23 14.71 15.05 0.2M
2023-10-13 15.22 15.33 14.67 14.74 0.3M
2023-10-11 15.28 15.37 15.14 15.26 0.2M
2023-10-10 15.17 15.60 15.10 15.27 0.4M
2023-10-09 14.61 15.14 14.59 15.14 0.2M
2023-10-06 15.24 15.25 14.57 14.82 0.4M
2023-10-05 15.36 15.44 15.13 15.33 0.4M
2023-10-04 14.93 15.37 14.74 15.37 0.4M
2023-10-03 15.11 15.51 14.70 14.83 0.4M
2023-10-02 15.61 15.61 14.95 15.19 0.4M
2023-09-29 15.42 15.56 15.22 15.51 0.6M
2023-09-28 15.20 15.42 15.07 15.15 0.2M
2023-09-27 15.37 15.54 14.99 15.20 0.4M
2023-09-26 15.59 15.66 15.30 15.34 0.4M
2023-09-25 15.85 15.85 15.50 15.70 0.3M
2023-09-22 16.27 16.29 15.82 15.87 0.2M
2023-09-21 15.67 16.33 15.48 16.05 0.4M
2023-09-20 16.55 16.60 15.89 16.07 0.4M
2023-09-19 16.55 16.73 16.38 16.42 0.2M
2023-09-18 16.80 16.83 16.33 16.66 0.2M
2023-09-15 16.61 16.79 16.39 16.72 0.2M
2023-09-14 16.62 16.75 16.15 16.62 0.4M
2023-09-13 16.85 17.00 16.54 16.54 0.3M
2023-09-12 16.98 17.06 16.69 16.85 0.3M
2023-09-11 17.12 17.41 16.59 16.98 0.4M
2023-09-09 19.05 19.05 19.05 19.05 0.0M
2023-09-08 16.70 17.23 16.44 17.11 0.7M
2023-09-06 16.89 17.02 16.65 16.71 0.3M
2023-09-05 17.22 17.34 16.76 16.89 0.3M
2023-09-04 16.70 17.54 16.49 17.32 0.8M
2023-09-02 18.59 18.59 18.59 18.59 0.0M
2023-09-01 15.64 16.82 15.30 16.82 3.2M
2023-08-31 15.62 15.70 14.85 15.38 0.4M
2023-08-30 15.44 15.90 15.44 15.66 0.5M
2023-08-29 15.49 15.66 15.26 15.50 0.3M
2023-08-28 15.01 15.49 14.93 15.41 0.2M
2023-08-25 15.46 15.46 14.67 15.15 0.3M
2023-08-24 15.51 15.53 15.29 15.51 0.2M
2023-08-23 15.47 15.58 14.86 15.51 0.2M
2023-08-22 15.23 15.46 15.10 15.33 0.2M
2023-08-21 15.28 15.28 14.69 15.23 0.2M
2023-08-18 15.07 15.33 14.68 15.23 0.3M
2023-08-17 15.65 15.70 14.79 15.07 0.3M
2023-08-16 15.42 16.09 15.35 15.58 0.6M
2023-08-15 14.68 15.49 14.67 15.49 0.6M
2023-08-14 15.35 15.35 14.81 14.96 0.3M
2023-08-11 15.23 15.38 14.92 15.27 0.2M
2023-08-10 15.21 15.35 14.93 15.23 0.3M
2023-08-09 14.95 15.48 14.48 15.16 1.0M
2023-08-08 14.70 15.06 14.42 14.59 0.3M
2023-08-07 15.20 15.28 14.56 14.74 0.3M
2023-08-04 15.07 15.63 14.95 15.20 0.3M
2023-08-03 14.90 15.13 14.70 14.99 0.3M
2023-08-02 13.72 14.90 13.64 14.90 0.7M
2023-08-01 13.74 13.84 13.57 13.71 0.2M
2023-07-31 13.55 13.80 13.53 13.71 0.3M
2023-07-28 13.25 13.72 13.25 13.60 0.2M
2023-07-27 13.38 13.47 13.20 13.29 0.2M
2023-07-26 13.03 13.34 12.86 13.33 0.2M
2023-07-25 13.02 13.43 12.97 13.04 0.2M
2023-07-24 13.02 13.14 12.71 13.05 0.2M
2023-07-21 12.64 12.94 12.53 12.75 0.3M
2023-07-20 12.53 12.63 12.07 12.63 0.5M
2023-07-19 12.30 12.39 12.11 12.24 0.4M
2023-07-18 12.03 12.32 11.92 12.30 0.3M
2023-07-17 12.04 12.21 11.97 12.02 0.2M
2023-07-14 12.32 12.32 12.04 12.16 0.2M
2023-07-13 12.16 12.37 11.79 12.32 0.5M
2023-07-12 12.52 12.61 11.98 11.98 0.6M
2023-07-11 12.29 12.30 11.95 12.28 0.5M
2023-07-10 12.35 12.51 12.22 12.25 0.3M
2023-07-07 12.39 12.61 12.17 12.46 0.5M
2023-07-06 12.48 12.78 12.28 12.39 0.4M
2023-07-05 12.30 12.97 12.17 12.71 0.8M
2023-07-04 13.10 13.10 12.44 12.54 0.8M
2023-07-03 12.98 13.34 12.89 13.12 0.6M
2023-06-30 12.95 13.31 12.94 13.06 0.6M
2023-06-29 12.93 13.13 12.78 12.93 0.6M
2023-06-28 12.73 13.01 12.69 12.88 0.3M
2023-06-27 13.19 13.19 12.53 12.89 0.6M
2023-06-26 13.25 13.32 12.95 13.13 0.4M
2023-06-23 13.41 13.53 13.14 13.25 0.5M
2023-06-22 13.66 13.67 13.37 13.57 0.2M
2023-06-21 13.45 13.81 13.26 13.68 0.3M
2023-06-20 13.82 13.82 13.24 13.45 0.5M
2023-06-19 13.68 14.00 13.22 13.91 0.5M
2023-06-16 13.24 13.55 13.02 13.55 0.4M
2023-06-15 13.39 13.43 13.06 13.29 0.4M
2023-06-14 13.22 13.54 12.89 13.43 0.7M
2023-06-13 13.19 13.23 12.94 13.18 0.4M
2023-06-12 13.37 13.53 13.18 13.18 0.2M
2023-06-09 13.15 13.59 13.06 13.54 0.3M
2023-06-07 13.15 13.19 12.87 13.10 0.5M
2023-06-06 13.18 13.61 13.11 13.14 0.9M
2023-06-05 12.70 13.15 12.66 13.15 0.2M
2023-06-02 12.74 13.06 12.59 12.70 0.6M
2023-06-01 12.48 12.78 12.37 12.78 0.4M
2023-05-31 12.30 12.69 12.17 12.56 0.4M
2023-05-30 12.33 12.35 12.06 12.30 0.3M
2023-05-29 12.66 12.72 12.15 12.15 0.2M
2023-05-26 12.21 12.60 12.21 12.51 0.6M
2023-05-25 12.04 12.39 11.97 12.13 0.5M
2023-05-24 12.04 12.17 11.88 11.91 0.3M
2023-05-23 11.95 12.36 11.73 12.02 0.6M
2023-05-22 11.83 12.04 11.70 11.81 0.2M
2023-05-19 11.77 12.20 11.68 11.97 0.5M
2023-05-18 11.95 12.08 11.61 11.77 0.2M
2023-05-17 11.78 11.95 11.64 11.95 0.3M
2023-05-16 11.54 11.93 11.46 11.78 0.4M
2023-05-15 11.60 11.62 11.18 11.53 0.3M
2023-05-12 11.61 11.69 11.39 11.47 0.3M
2023-05-11 11.44 11.75 11.29 11.63 0.4M
2023-05-10 11.09 11.78 10.85 11.52 1.3M
2023-05-09 10.28 10.85 10.13 10.55 1.0M
2023-05-08 9.87 10.24 9.76 10.09 0.4M
2023-05-06 11.22 11.22 11.22 11.22 0.0M
2023-05-05 9.69 9.98 9.65 9.91 0.4M
2023-05-04 9.33 9.79 9.28 9.70 0.4M
2023-05-03 9.28 9.49 9.14 9.36 0.4M
2023-05-02 9.32 9.51 9.14 9.14 0.4M
2023-04-28 9.31 9.56 9.24 9.25 1.7M
2023-04-27 9.27 9.45 9.14 9.38 0.2M
2023-04-26 9.02 9.40 9.02 9.32 0.4M
2023-04-25 8.99 9.14 8.88 9.06 0.3M
2023-04-24 9.07 9.23 9.03 9.08 0.2M
2023-04-20 9.02 9.24 8.92 9.18 0.3M
2023-04-19 9.19 9.19 8.98 9.02 0.3M
2023-04-18 9.37 9.40 8.98 9.19 0.4M
2023-04-17 9.14 9.28 8.92 9.28 0.4M
2023-04-14 8.90 9.14 8.67 9.05 0.3M
2023-04-13 8.86 9.13 8.79 8.93 0.3M
2023-04-12 8.83 9.12 8.69 8.86 0.5M
2023-04-11 8.48 8.88 8.47 8.79 0.4M
2023-04-10 8.40 8.65 8.39 8.48 0.4M
2023-04-06 8.73 8.75 8.31 8.44 0.2M
2023-04-05 8.44 8.70 8.44 8.70 0.4M
2023-04-04 8.40 8.68 8.39 8.44 0.3M
2023-04-03 8.53 8.57 8.32 8.40 0.3M
2023-03-31 8.41 8.48 8.20 8.46 0.2M
2023-03-30 8.28 8.48 8.23 8.48 0.2M
2023-03-29 8.23 8.24 7.95 8.24 0.3M
2023-03-28 8.25 8.37 8.23 8.33 0.1M
2023-03-27 7.99 8.25 7.93 8.25 0.1M
2023-03-24 7.92 8.27 7.89 8.02 0.1M
2023-03-23 8.34 8.45 7.91 7.96 0.3M
2023-03-22 8.19 8.60 8.19 8.43 0.2M
2023-03-21 8.27 8.32 8.07 8.21 0.2M
2023-03-20 8.29 8.34 8.12 8.25 0.2M
2023-03-17 8.49 8.58 8.26 8.26 0.1M
2023-03-16 8.63 8.76 8.40 8.66 0.2M
2023-03-15 8.27 8.63 8.23 8.63 0.2M
2023-03-14 8.35 8.63 8.28 8.42 0.2M
2023-03-13 8.63 8.74 8.22 8.31 0.3M
2023-03-10 8.70 8.77 8.34 8.68 0.6M
2023-03-09 7.62 8.79 7.62 8.79 1.3M
2023-03-08 7.13 7.90 7.13 7.68 0.5M
2023-03-07 7.20 7.20 6.94 7.08 0.3M
2023-03-06 7.07 7.12 6.91 7.08 0.2M
2023-03-03 7.27 7.27 6.97 7.06 0.3M
2023-03-02 7.83 7.83 7.28 7.28 0.3M
2023-03-01 7.90 7.90 7.54 7.79 0.3M
2023-02-28 8.01 8.01 7.84 7.89 0.1M
2023-02-27 8.13 8.13 7.84 7.90 0.1M
2023-02-24 8.03 8.12 7.94 8.01 0.1M
2023-02-23 8.05 8.17 8.02 8.05 0.1M
2023-02-22 7.90 8.19 7.90 7.98 0.2M
2023-02-17 7.97 8.09 7.91 7.95 0.2M
2023-02-16 8.08 8.12 7.78 8.03 0.3M
2023-02-15 8.05 8.08 7.76 8.07 0.3M
2023-02-14 7.99 8.14 7.89 8.06 0.2M
2023-02-13 7.83 8.05 7.76 7.98 0.2M
2023-02-10 7.92 8.12 7.69 7.80 0.4M
2023-02-09 7.96 8.00 7.76 8.00 0.3M
2023-02-08 7.72 8.07 7.67 8.02 0.4M
2023-02-07 7.77 7.77 7.63 7.66 0.1M
2023-02-06 7.76 7.85 7.65 7.73 0.3M
2023-02-03 7.96 7.98 7.76 7.89 0.3M
2023-02-02 8.11 8.44 7.84 7.90 0.5M
2023-02-01 8.18 8.21 7.82 8.12 0.6M
2023-01-31 7.93 8.21 7.93 8.20 0.2M
2023-01-30 8.06 8.19 7.93 7.94 0.2M
2023-01-27 8.04 8.19 7.92 8.06 0.2M
2023-01-26 7.97 8.10 7.87 8.10 0.2M
2023-01-25 7.70 8.00 7.67 7.97 0.3M
2023-01-24 7.62 7.81 7.62 7.71 0.1M
2023-01-23 7.78 7.93 7.66 7.66 0.2M
2023-01-20 7.56 7.84 7.56 7.80 0.2M
2023-01-19 7.61 7.75 7.61 7.71 0.2M
2023-01-18 7.76 7.99 7.68 7.68 0.3M
2023-01-17 7.76 7.89 7.62 7.80 0.3M
2023-01-16 7.72 7.75 7.54 7.73 0.3M
2023-01-13 7.91 7.91 7.65 7.69 0.3M
2023-01-12 7.99 8.15 7.89 7.92 0.3M
2023-01-11 7.91 8.09 7.82 8.01 0.3M
2023-01-10 7.90 8.08 7.83 7.91 0.3M
2023-01-09 8.09 8.09 7.76 7.85 0.2M
2023-01-06 7.92 8.10 7.76 8.02 0.4M
2023-01-05 7.59 7.94 7.54 7.92 0.4M
2023-01-04 7.83 7.84 7.39 7.53 0.6M
2023-01-03 7.77 8.09 7.50 7.87 0.5M
2023-01-02 8.09 8.09 7.18 7.86 0.5M