O Dashboard do Investidor
  1. Home / Página do Ativo
+17.87%
Lote Padrão
-12.05%
Lote Padrão
+50.80%
Mercado Fracionário
-50.00%
Mercado Fracionário
+189.34%
Fundo Imobiliário
-44.33%
Fundo Imobiliário
-0.48%
Mais Negociadas
-0.48%
Maiores Volumes

Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.

5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos Todos

Tempo Gráfico: 6 Meses

São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.

VLID3 - VALID - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
17/4/2025 24,79 24,85 +0,24% 24,58 25,00 24,78 24,75 24,85 2.110 761.923.600
16/4/2025 24,86 24,79 +0,49% 24,27 24,86 24,56 24,63 24,79 3.021 1.550.605.400
15/4/2025 24,67 24,67 +1,44% 24,12 24,77 24,54 24,44 24,67 1.859 668.204.100
14/4/2025 25,04 24,32 -3,15% 24,32 25,28 24,75 24,32 24,48 2.730 952.905.500
11/4/2025 24,72 25,11 +2,78% 24,33 25,24 24,87 25,11 25,18 1.884 915.392.200
10/4/2025 25,04 24,43 -2,44% 24,32 25,04 24,57 24,35 24,43 1.636 553.820.100
9/4/2025 24,44 25,04 +2,45% 24,12 25,09 24,66 24,95 25,05 2.704 1.347.737.600
8/4/2025 25,19 24,44 -2,59% 24,43 25,43 24,73 24,44 24,61 1.910 617.848.500
7/4/2025 24,90 25,09 -0,44% 24,27 25,52 24,91 24,94 25,11 2.715 917.417.100
4/4/2025 25,31 25,20 -1,02% 24,27 25,31 24,83 25,05 25,20 2.016 1.027.661.400
3/4/2025 24,85 25,46 +2,50% 24,70 25,62 25,26 25,11 25,46 3.929 1.529.109.300
2/4/2025 24,47 24,84 +1,51% 24,32 24,84 24,62 24,70 24,84 3.262 1.374.544.700
1/4/2025 23,29 24,47 +4,66% 23,29 24,60 24,32 24,44 24,58 2.673 947.496.300
31/3/2025 23,45 23,38 -1,02% 23,19 23,61 23,38 23,30 23,40 1.735 719.615.600
28/3/2025 23,30 23,62 +0,68% 23,28 23,62 23,43 23,34 23,62 1.182 502.717.900
27/3/2025 23,56 23,46 -0,64% 23,30 23,78 23,49 23,31 23,46 1.571 538.306.100
26/3/2025 23,26 23,61 +1,50% 23,25 23,79 23,55 23,46 23,61 1.461 671.914.100
25/3/2025 23,25 23,26 -0,60% 23,25 23,83 23,53 23,25 23,39 1.199 360.051.300
24/3/2025 24,10 23,40 -1,97% 23,25 24,10 23,40 23,38 23,40 1.474 623.916.900
21/3/2025 23,85 23,87 -0,50% 23,65 24,02 23,83 23,73 23,87 1.356 1.145.899.900
20/3/2025 24,27 23,99 -1,48% 23,99 24,60 24,20 23,99 24,15 1.526 474.209.500
19/3/2025 23,84 24,35 +0,83% 23,84 25,19 24,62 24,35 24,51 3.862 1.973.514.200
18/3/2025 24,40 24,15 -0,74% 23,46 24,45 23,96 24,04 24,15 3.190 1.239.778.600
17/3/2025 24,14 24,33 +1,29% 23,80 24,70 24,39 24,33 24,36 3.533 1.572.047.600
14/3/2025 23,01 24,02 -0,83% 23,01 24,33 23,68 23,87 24,02 4.472 2.760.738.100
13/3/2025 26,69 24,22 -7,80% 23,36 26,69 24,25 24,22 24,38 5.628 2.929.170.400
12/3/2025 25,91 26,27 +1,55% 25,91 26,49 26,28 26,27 26,38 1.205 456.492.400
11/3/2025 26,85 25,87 -3,65% 25,64 26,95 25,79 25,87 26,10 1.891 7.240.055.000
10/3/2025 26,79 26,85 +0,19% 26,44 26,95 26,73 26,85 26,88 1.482 680.303.300
7/3/2025 26,11 26,80 +2,92% 25,84 26,80 26,53 26,57 26,80 2.928 1.044.417.100
6/3/2025 25,83 26,04 +0,85% 25,64 26,72 26,25 26,04 26,23 2.350 853.886.500
5/3/2025 25,72 25,82 +0,39% 25,36 25,98 25,67 25,82 25,99 943 424.406.600
28/2/2025 25,60 25,72 +0,86% 25,29 25,95 25,66 25,59 25,72 2.535 1.161.667.700
27/2/2025 25,44 25,50 -0,47% 25,20 25,67 25,44 25,42 25,51 1.741 638.812.700
26/2/2025 26,42 25,62 -2,40% 25,46 26,45 25,82 25,49 25,66 1.732 673.386.200
25/2/2025 25,61 26,25 +2,50% 25,61 26,37 26,10 26,13 26,25 1.208 532.576.600
24/2/2025 26,24 25,61 -1,50% 25,59 26,25 25,86 25,61 25,87 2.086 1.097.870.700
21/2/2025 25,76 26,00 +1,33% 25,71 26,20 25,99 25,99 26,03 1.852 752.406.800
20/2/2025 25,99 25,66 -1,04% 25,42 26,15 25,72 25,64 25,97 1.910 914.113.600
19/2/2025 25,24 25,93 +4,01% 25,17 26,10 25,82 25,82 25,94 4.711 2.142.728.700
18/2/2025 25,67 24,93 -2,81% 24,93 25,67 25,30 24,93 25,03 1.031 353.041.000
17/2/2025 24,70 25,65 +2,93% 24,70 25,65 25,48 25,31 25,65 2.551 991.240.800
14/2/2025 23,78 24,92 +4,53% 23,78 25,22 24,72 24,92 25,18 1.820 722.353.400
13/2/2025 23,94 23,84 -0,46% 23,65 24,09 23,91 23,84 24,05 1.249 419.934.100
12/2/2025 24,31 23,95 -2,17% 23,82 24,31 24,02 23,95 24,07 1.781 964.191.900
11/2/2025 24,43 24,48 -0,20% 24,27 24,83 24,48 24,32 24,48 1.486 493.288.600
10/2/2025 24,00 24,53 +2,64% 23,99 24,64 24,39 24,51 24,71 1.810 751.138.000
7/2/2025 23,02 23,90 +3,37% 23,02 24,14 23,75 23,90 23,99 2.872 1.749.255.000
6/2/2025 23,01 23,12 -0,56% 22,97 23,41 23,18 23,12 23,22 1.174 438.223.600
5/2/2025 23,29 23,25 -0,68% 23,20 23,64 23,38 23,20 23,35 1.946 837.346.500
4/2/2025 24,01 23,41 -2,46% 23,32 24,15 23,57 23,41 23,66 1.464 497.335.100
3/2/2025 23,72 24,00 +0,67% 23,53 24,24 23,91 24,00 24,01 1.613 704.981.000
31/1/2025 23,42 23,84 +1,49% 23,40 23,99 23,80 23,72 23,84 2.010 807.190.600
30/1/2025 23,28 23,49 +0,86% 23,28 23,85 23,60 23,49 23,73 1.971 604.636.300
29/1/2025 23,03 23,29 +1,04% 22,97 23,69 23,44 23,27 23,53 2.170 988.892.000
28/1/2025 23,64 23,05 -2,21% 23,05 23,69 23,22 23,05 23,08 1.007 324.873.400
27/1/2025 23,35 23,57 +1,03% 23,05 23,86 23,60 23,57 23,80 1.378 602.201.400
24/1/2025 22,39 23,33 +4,20% 22,21 23,57 23,16 23,28 23,34 3.721 2.226.550.800
23/1/2025 22,94 22,39 -2,40% 22,16 22,94 22,38 22,24 22,39 2.364 763.872.500
22/1/2025 23,06 22,94 +1,37% 22,70 23,16 22,95 22,75 22,95 2.211 1.064.123.600
21/1/2025 22,76 22,63 -1,18% 22,35 23,09 22,60 22,37 22,63 1.561 590.479.600
20/1/2025 22,85 22,90 +0,22% 22,40 23,26 22,89 22,90 22,98 1.110 594.933.400
17/1/2025 22,88 22,85 +2,70% 21,82 23,51 22,76 22,64 22,85 2.042 815.041.100
16/1/2025 22,78 22,25 -2,33% 22,25 23,05 22,42 22,25 22,47 1.413 485.234.200
15/1/2025 22,58 22,78 +2,06% 22,23 22,98 22,67 22,77 23,00 2.180 844.626.200
14/1/2025 23,17 22,32 -2,62% 22,21 23,19 22,52 22,31 22,34 1.658 526.663.700
13/1/2025 22,69 22,92 +0,39% 22,49 23,40 23,00 22,92 23,11 1.979 726.221.000
10/1/2025 23,14 22,83 -1,72% 22,60 23,18 22,78 22,70 22,83 1.131 534.862.200
9/1/2025 23,75 23,23 -2,07% 23,02 23,76 23,24 23,22 23,23 1.387 498.597.200
8/1/2025 23,40 23,72 +1,37% 23,32 23,79 23,55 23,57 23,72 2.011 886.071.300
7/1/2025 25,00 23,40 -4,18% 23,40 25,10 23,97 23,40 23,59 3.527 1.275.896.500
6/1/2025 25,00 24,42 -2,32% 24,10 25,50 24,56 24,40 24,42 3.379 1.689.830.000
3/1/2025 21,80 25,00 +16,28% 21,66 25,00 23,90 24,99 25,00 7.505 5.393.609.800
2/1/2025 24,30 21,50 -11,52% 21,50 24,40 22,36 21,50 21,64 4.945 1.874.114.300
30/12/2024 23,15 24,30 +6,02% 22,67 24,69 24,09 24,30 24,33 4.858 2.965.793.300
27/12/2024 23,00 22,92 +0,79% 22,37 23,00 22,73 22,66 22,93 3.267 1.084.831.000
26/12/2024 22,42 22,74 +1,47% 22,32 22,92 22,68 22,72 22,74 3.371 1.055.262.900
23/12/2024 23,59 22,41 -5,00% 22,34 23,60 22,47 22,41 22,46 1.418 1.934.562.800
20/12/2024 24,24 23,59 -0,34% 23,16 24,24 23,52 23,58 23,75 1.700 724.207.500
19/12/2024 22,38 23,67 +5,72% 22,38 23,67 23,31 23,45 23,67 2.985 1.323.807.200
18/12/2024 24,19 22,39 -6,75% 22,33 24,19 22,59 22,37 22,50 2.787 2.674.009.400
17/12/2024 23,93 24,01 +0,80% 23,33 24,23 23,84 23,82 24,01 3.052 1.077.207.300
16/12/2024 24,44 23,82 -2,78% 23,77 24,79 24,03 23,82 23,83 1.907 663.104.600
13/12/2024 24,24 24,50 +0,12% 24,24 24,86 24,50 24,38 24,50 1.153 2.142.005.100
12/12/2024 24,68 24,47 -1,92% 24,03 24,92 24,42 24,40 24,47 1.578 542.257.300
11/12/2024 25,00 24,95 -0,12% 24,46 25,32 24,97 24,95 25,01 3.055 1.363.190.100
10/12/2024 24,63 24,98 +1,38% 24,46 25,09 24,80 24,81 24,98 1.565 572.819.300
9/12/2024 24,12 24,64 +1,78% 24,12 24,80 24,54 24,42 24,64 1.726 745.819.200
6/12/2024 24,25 24,21 -0,57% 23,68 24,41 24,05 24,00 24,22 2.545 1.289.875.700
5/12/2024 23,84 24,35 +2,14% 23,84 24,61 24,34 24,17 24,35 888 477.126.300
4/12/2024 23,92 23,84 -0,29% 23,75 24,29 24,04 23,84 23,91 1.845 678.480.800
3/12/2024 24,10 23,91 -0,79% 23,69 24,21 23,85 23,72 23,92 2.445 666.987.100
2/12/2024 24,77 24,10 -1,87% 23,59 24,89 24,08 24,10 24,27 2.694 1.234.470.900
29/11/2024 23,90 24,56 +2,63% 23,30 24,56 24,02 24,52 24,56 2.549 1.268.485.300
28/11/2024 24,77 23,93 -3,35% 23,65 24,77 23,96 23,77 23,95 2.404 821.138.200
27/11/2024 24,98 24,76 -0,84% 24,66 25,23 24,89 24,65 24,77 2.502 1.221.703.300
26/11/2024 24,73 24,97 +0,93% 24,73 25,26 25,03 24,95 25,05 1.362 485.896.500
25/11/2024 24,76 24,74 -0,04% 24,48 24,98 24,69 24,62 24,95 1.411 636.341.000
22/11/2024 24,25 24,75 +2,19% 24,25 24,75 24,56 24,70 24,75 1.968 800.174.800
21/11/2024 24,40 24,22 -0,74% 24,05 24,48 24,21 24,17 24,24 1.741 600.254.700
19/11/2024 24,94 24,40 -2,01% 24,29 25,05 24,49 24,39 24,42 1.664 623.020.800
18/11/2024 25,06 24,90 +1,59% 24,22 25,28 24,97 24,90 24,98 3.154 1.783.389.500
14/11/2024 25,12 24,51 -2,16% 24,21 25,12 24,48 24,51 24,52 3.303 1.170.447.700
13/11/2024 24,71 25,05 +1,54% 24,58 25,28 25,00 25,04 25,10 2.599 1.162.111.500
12/11/2024 26,02 24,67 -5,19% 24,65 26,02 24,99 24,67 24,87 3.280 1.420.939.000
11/11/2024 25,35 26,02 +2,68% 24,90 26,28 25,81 26,00 26,05 4.645 2.313.935.600
8/11/2024 23,71 25,34 +5,94% 23,30 25,34 24,52 25,11 25,35 5.227 3.344.131.300
7/11/2024 26,50 23,92 -9,46% 23,51 26,64 24,59 23,80 23,93 6.320 3.254.996.800
6/11/2024 25,60 26,42 +2,21% 25,27 26,42 25,95 26,42 26,45 3.981 1.828.513.400
5/11/2024 24,30 25,85 +6,38% 24,07 26,00 25,29 25,80 25,85 3.491 1.520.468.400
4/11/2024 23,62 24,30 +4,20% 23,62 24,37 24,16 24,25 24,32 2.198 863.053.200
1/11/2024 24,00 23,32 -2,71% 23,32 24,06 23,67 23,32 23,35 3.229 1.388.490.900
31/10/2024 23,40 23,97 +1,40% 23,40 24,00 23,84 23,72 23,99 2.804 1.260.375.300
30/10/2024 22,82 23,64 +3,59% 22,82 23,64 23,36 23,60 23,64 2.174 860.098.200
29/10/2024 23,21 22,82 -1,68% 22,82 23,44 22,97 22,82 22,99 1.643 649.149.700
28/10/2024 23,00 23,21 +1,49% 22,87 23,21 23,08 23,00 23,21 1.438 579.771.900
25/10/2024 23,30 22,87 -1,63% 22,87 23,30 23,01 22,87 23,01 1.424 542.033.100
24/10/2024 23,35 23,25 +0,17% 22,82 23,35 23,10 23,00 23,25 2.747 931.216.100
23/10/2024 22,66 23,21 +2,47% 22,32 23,21 22,92 23,05 23,21 1.808 638.392.300
22/10/2024 22,60 22,65 +0,18% 22,31 22,82 22,51 22,40 22,66 1.813 548.921.500
21/10/2024 22,67 22,61 -0,31% 22,55 22,90 22,74 22,61 22,78 3.538 892.381.200

As configurações de Cookies são definidas pela Modus Investimentos para que você tenha a melhor experiência. A qualquer momento você pode alterar as configurações de cookies em seu navegador. Conheça nossos Termos de Uso e Política de Privacidade.