O Dashboard do Investidor
  1. Home / Página do Ativo
+17.38%
Lote Padrão
-12.50%
Lote Padrão
+52.45%
Mercado Fracionário
-25.71%
Mercado Fracionário
+42.73%
Fundo Imobiliário
-7.10%
Fundo Imobiliário
+0.80%
Mais Negociadas
+0.80%
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
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
18/10/2024 22,70 22,68 -0,26% 22,44 23,01 22,68 22,68 22,70 2.344 900.630.200
17/10/2024 23,30 22,74 -1,43% 22,74 23,75 23,12 22,74 22,90 3.420 1.263.611.400
16/10/2024 21,06 23,07 +10,86% 21,06 23,07 22,39 23,00 23,07 5.716 5.866.504.400
15/10/2024 20,58 20,81 +1,02% 20,50 21,30 20,94 20,81 20,91 2.048 716.678.400
14/10/2024 21,20 20,60 -3,24% 20,14 21,20 20,51 20,48 20,61 4.484 1.354.004.000
11/10/2024 22,05 21,29 -4,74% 21,20 22,13 21,43 21,22 21,29 2.415 794.549.700
10/10/2024 22,42 22,35 -1,06% 22,22 22,60 22,40 22,15 22,35 963 281.682.800
9/10/2024 22,15 22,59 +1,99% 22,06 22,62 22,44 22,42 22,59 1.368 522.635.700
8/10/2024 22,82 22,15 -2,29% 22,15 22,82 22,31 22,15 22,30 1.754 545.095.600
7/10/2024 23,23 22,67 -2,24% 22,62 23,38 22,90 22,67 22,71 2.459 663.011.000
4/10/2024 22,95 23,19 +0,26% 22,76 23,29 23,11 23,04 23,19 1.637 491.341.000
3/10/2024 23,69 23,13 -3,06% 22,79 23,69 23,13 23,11 23,19 2.712 876.922.200
2/10/2024 22,53 23,86 +5,90% 22,53 23,86 23,44 23,51 23,86 2.110 717.919.100
1/10/2024 22,59 22,53 -0,75% 22,50 23,07 22,73 22,44 22,59 2.147 712.828.700
30/9/2024 23,11 22,70 +2,85% 22,45 23,11 22,76 22,70 22,75 1.915 791.228.400
26/9/2024 22,21 22,07 -1,56% 22,00 22,42 22,14 22,03 22,07 1.925 604.380.700
25/9/2024 22,78 22,42 -0,97% 22,11 22,84 22,37 22,25 22,42 1.609 505.622.100
24/9/2024 22,89 22,64 -1,05% 22,44 23,19 22,68 22,46 22,65 1.963 703.261.500
23/9/2024 23,50 22,88 -2,64% 22,27 23,50 22,79 22,85 22,88 3.017 1.130.015.800
20/9/2024 22,81 23,50 +1,56% 22,68 23,50 23,18 23,32 23,52 3.642 1.545.524.400
19/9/2024 23,84 23,14 -2,94% 23,01 23,91 23,29 23,04 23,14 2.473 928.822.700
18/9/2024 23,91 23,84 -0,29% 23,51 24,20 23,82 23,70 23,84 1.566 766.079.500
17/9/2024 24,00 23,91 -0,25% 23,60 24,10 23,85 23,90 23,96 1.128 378.290.600
16/9/2024 24,23 23,97 -1,11% 23,56 24,41 23,84 23,94 24,01 2.482 1.151.653.900
13/9/2024 22,55 24,24 +7,30% 22,40 24,27 23,85 24,18 24,24 3.702 2.210.991.600
12/9/2024 23,78 22,59 -4,28% 22,22 23,95 22,64 22,56 22,61 3.554 1.318.772.400
11/9/2024 22,98 23,60 +2,83% 22,79 23,60 23,24 23,51 23,60 2.522 1.295.202.700
10/9/2024 22,89 22,95 +1,10% 22,29 23,05 22,77 22,82 22,95 1.531 535.507.500
9/9/2024 22,73 22,70 -0,83% 22,57 22,90 22,75 22,70 22,82 1.198 372.470.000
6/9/2024 22,78 22,89 -1,17% 22,53 23,29 22,84 22,70 22,89 1.796 695.490.200
5/9/2024 22,99 23,16 -0,34% 22,88 23,46 23,16 23,16 23,29 1.238 476.830.800
4/9/2024 22,32 23,24 +2,88% 22,00 23,24 22,88 23,05 23,24 1.888 1.130.103.900
3/9/2024 22,57 22,59 -0,26% 22,44 22,93 22,65 22,59 22,65 2.839 992.552.400
2/9/2024 22,74 22,65 -0,44% 22,39 23,13 22,72 22,65 22,89 3.397 1.425.062.300
30/8/2024 22,55 22,75 -0,26% 22,14 22,89 22,65 22,75 22,80 3.641 1.689.614.100
29/8/2024 22,99 22,81 -0,48% 22,32 22,99 22,63 22,80 22,82 2.371 829.227.800
28/8/2024 21,65 22,92 +5,38% 21,60 22,97 22,31 22,88 22,92 2.939 1.220.786.800
27/8/2024 22,39 21,75 -3,33% 21,66 22,67 21,93 21,74 21,75 2.517 836.531.200
26/8/2024 22,26 22,50 +1,49% 22,02 22,50 22,25 22,48 22,50 2.036 1.016.175.400
23/8/2024 21,55 22,17 +2,92% 21,42 22,25 21,90 22,02 22,17 2.008 693.044.500
22/8/2024 21,49 21,54 -0,60% 21,32 21,87 21,56 21,41 21,54 1.651 497.158.900
21/8/2024 22,00 21,67 -1,50% 21,67 22,57 22,08 21,66 21,67 2.069 836.855.300
20/8/2024 21,35 22,00 +3,04% 21,24 22,03 21,75 22,00 22,03 2.928 1.235.001.700
19/8/2024 21,29 21,35 +0,57% 21,21 21,68 21,46 21,35 21,47 2.251 1.176.194.800
16/8/2024 20,68 21,23 +2,71% 20,60 21,28 21,03 21,12 21,23 1.956 786.998.900
15/8/2024 20,82 20,67 -0,77% 20,33 20,82 20,61 20,60 20,72 3.122 959.560.100
14/8/2024 19,86 20,83 +3,89% 19,86 20,86 20,58 20,80 20,83 3.087 1.350.041.600
13/8/2024 20,33 20,05 -1,38% 19,83 20,70 20,27 20,05 20,10 3.848 1.388.884.000
12/8/2024 19,70 20,33 +2,47% 19,30 20,33 19,85 20,26 20,33 3.870 2.892.382.400
9/8/2024 19,24 19,84 +3,12% 19,15 20,03 19,69 19,77 19,84 4.628 1.601.790.300
8/8/2024 17,40 19,24 +11,09% 17,40 19,49 18,88 19,23 19,33 5.539 2.468.357.300
7/8/2024 17,17 17,32 +2,00% 17,06 17,48 17,31 17,32 17,35 2.034 610.597.700
6/8/2024 16,88 16,98 +1,68% 16,70 17,30 17,02 16,98 17,00 2.768 924.895.500
5/8/2024 16,75 16,70 -2,62% 16,32 16,84 16,57 16,70 16,71 3.316 1.010.265.200
2/8/2024 17,40 17,15 +0,29% 16,85 17,40 17,08 17,15 17,18 2.301 675.105.300

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.