Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
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 TodosTempo Gráfico: 6 Meses
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
VLID3F - VALID - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 17,39 | 17,13 | -1,04% | 17,13 | 17,71 | 17,33 | 17,12 | 17,24 | 395 | 9.367.757 |
| 2/6/2026 | 17,78 | 17,31 | -1,98% | 17,31 | 17,78 | 17,47 | 17,31 | 17,46 | 535 | 8.876.069 |
| 1/6/2026 | 17,70 | 17,66 | +0,34% | 17,66 | 17,96 | 17,79 | 17,66 | 17,81 | 1.128 | 11.276.456 |
| 29/5/2026 | 17,99 | 17,60 | -1,12% | 17,41 | 17,99 | 17,62 | 17,60 | 17,71 | 533 | 9.714.503 |
| 28/5/2026 | 17,85 | 17,80 | -0,67% | 17,57 | 18,39 | 17,79 | 17,80 | 17,99 | 327 | 7.976.062 |
| 27/5/2026 | 17,52 | 17,92 | +3,29% | 17,47 | 18,13 | 17,92 | 17,92 | 18,16 | 515 | 13.930.156 |
| 26/5/2026 | 18,14 | 17,35 | -5,14% | 17,18 | 18,14 | 17,44 | 17,35 | 17,39 | 430 | 9.811.072 |
| 25/5/2026 | 17,42 | 18,29 | +6,09% | 17,37 | 18,29 | 17,71 | 18,01 | 18,29 | 419 | 11.409.206 |
| 22/5/2026 | 17,31 | 17,24 | +0,23% | 17,13 | 17,52 | 17,29 | 17,24 | 17,40 | 382 | 7.171.987 |
| 21/5/2026 | 17,62 | 17,20 | -1,71% | 17,18 | 17,62 | 17,35 | 17,20 | 17,40 | 338 | 8.772.782 |
| 20/5/2026 | 16,74 | 17,50 | +4,04% | 16,65 | 17,63 | 17,40 | 17,50 | 17,62 | 361 | 10.860.669 |
| 19/5/2026 | 17,49 | 16,82 | -3,83% | 16,56 | 17,60 | 16,95 | 16,82 | 16,83 | 654 | 12.661.885 |
| 18/5/2026 | 17,48 | 17,49 | -0,23% | 17,30 | 17,86 | 17,58 | 17,49 | 17,73 | 327 | 9.540.575 |
| 15/5/2026 | 17,12 | 17,53 | +1,74% | 16,64 | 17,65 | 17,22 | 17,45 | 17,53 | 536 | 13.571.517 |
| 14/5/2026 | 17,40 | 17,23 | +0,06% | 17,01 | 17,52 | 17,16 | 17,22 | 17,23 | 488 | 9.440.807 |
| 13/5/2026 | 16,99 | 17,22 | +0,53% | 16,89 | 17,86 | 17,35 | 17,22 | 17,29 | 581 | 16.382.859 |
| 12/5/2026 | 18,00 | 17,13 | -5,78% | 16,92 | 18,10 | 17,19 | 17,06 | 17,13 | 997 | 21.796.947 |
| 11/5/2026 | 18,76 | 18,18 | -3,09% | 18,10 | 18,76 | 18,35 | 18,18 | 18,29 | 539 | 13.385.023 |
| 8/5/2026 | 17,56 | 18,76 | +8,44% | 17,45 | 18,77 | 18,30 | 18,70 | 18,77 | 821 | 21.531.507 |
| 7/5/2026 | 19,34 | 17,30 | -11,69% | 17,27 | 19,40 | 17,96 | 17,28 | 17,42 | 2.175 | 39.050.776 |
| 6/5/2026 | 19,59 | 19,59 | 0,00% | 19,37 | 19,82 | 19,59 | 19,37 | 19,59 | 329 | 7.852.876 |
| 5/5/2026 | 19,50 | 19,59 | +0,46% | 19,49 | 19,82 | 19,64 | 19,49 | 19,59 | 302 | 8.328.834 |
| 4/5/2026 | 19,83 | 19,50 | -0,81% | 19,50 | 19,96 | 19,69 | 19,50 | 19,67 | 394 | 10.747.722 |
| 30/4/2026 | 19,30 | 19,66 | +1,87% | 19,30 | 19,77 | 19,58 | 19,66 | 19,80 | 289 | 8.050.651 |
| 29/4/2026 | 19,36 | 19,30 | -0,10% | 19,20 | 19,40 | 19,28 | 19,28 | 19,30 | 306 | 8.193.371 |
| 28/4/2026 | 19,39 | 19,32 | -0,10% | 19,10 | 19,50 | 19,29 | 19,32 | 19,51 | 354 | 7.800.841 |
| 27/4/2026 | 19,85 | 19,34 | -1,83% | 19,34 | 19,90 | 19,54 | 19,34 | 19,50 | 516 | 12.006.928 |
| 24/4/2026 | 19,77 | 19,70 | -0,15% | 19,61 | 19,91 | 19,75 | 19,70 | 19,87 | 381 | 9.122.876 |
| 23/4/2026 | 19,99 | 19,73 | -1,15% | 19,71 | 20,19 | 19,89 | 19,73 | 19,80 | 448 | 9.046.588 |
| 22/4/2026 | 20,38 | 19,96 | -2,97% | 19,90 | 20,44 | 20,08 | 19,96 | 19,98 | 522 | 11.078.373 |
| 20/4/2026 | 20,56 | 20,57 | +1,08% | 20,25 | 20,59 | 20,44 | 20,43 | 20,57 | 360 | 7.976.687 |
| 17/4/2026 | 20,50 | 20,35 | -1,02% | 20,35 | 20,87 | 20,56 | 20,35 | 20,40 | 329 | 8.493.988 |
| 16/4/2026 | 20,63 | 20,56 | +0,73% | 20,42 | 20,74 | 20,54 | 20,48 | 20,56 | 311 | 8.811.406 |
| 15/4/2026 | 20,94 | 20,41 | -2,67% | 20,40 | 21,11 | 20,72 | 20,41 | 20,62 | 625 | 11.596.666 |
| 14/4/2026 | 21,07 | 20,97 | +0,58% | 20,77 | 21,10 | 20,93 | 20,97 | 21,14 | 404 | 10.049.282 |
| 13/4/2026 | 20,90 | 20,85 | -0,05% | 20,63 | 21,00 | 20,82 | 20,85 | 20,99 | 389 | 10.352.171 |
| 10/4/2026 | 20,67 | 20,86 | +0,53% | 20,56 | 21,11 | 20,74 | 20,75 | 20,86 | 436 | 12.621.651 |
| 9/4/2026 | 20,32 | 20,75 | +1,72% | 20,31 | 20,75 | 20,59 | 20,58 | 20,75 | 446 | 9.914.074 |
| 8/4/2026 | 20,09 | 20,40 | +2,77% | 20,09 | 20,76 | 20,51 | 20,40 | 20,52 | 523 | 11.422.502 |
| 7/4/2026 | 19,97 | 19,85 | -0,25% | 19,48 | 20,11 | 19,72 | 19,79 | 19,85 | 838 | 15.462.281 |
| 6/4/2026 | 20,01 | 19,90 | -0,85% | 19,66 | 20,12 | 19,91 | 19,90 | 20,05 | 691 | 18.903.592 |
| 2/4/2026 | 20,09 | 20,07 | -1,86% | 19,80 | 20,29 | 19,99 | 19,97 | 20,07 | 709 | 15.218.698 |
| 1/4/2026 | 20,30 | 20,45 | +1,79% | 20,25 | 20,98 | 20,59 | 20,45 | 20,59 | 744 | 14.933.976 |
| 31/3/2026 | 20,38 | 20,09 | -0,59% | 19,96 | 20,45 | 20,16 | 20,09 | 20,33 | 442 | 8.626.329 |
| 30/3/2026 | 20,49 | 20,21 | -0,49% | 20,06 | 20,49 | 20,20 | 20,08 | 20,21 | 337 | 7.661.065 |
| 27/3/2026 | 20,15 | 20,31 | +0,20% | 19,96 | 20,37 | 20,18 | 20,10 | 20,31 | 236 | 6.087.153 |
| 26/3/2026 | 20,19 | 20,27 | -0,98% | 19,97 | 20,30 | 20,15 | 20,01 | 20,27 | 370 | 9.153.889 |
| 25/3/2026 | 20,10 | 20,47 | +2,04% | 19,97 | 20,51 | 20,32 | 20,35 | 20,47 | 284 | 6.797.050 |
| 24/3/2026 | 20,49 | 20,06 | -2,34% | 19,85 | 20,55 | 20,11 | 20,00 | 20,06 | 445 | 7.890.238 |
| 23/3/2026 | 19,71 | 20,54 | +4,32% | 19,66 | 20,54 | 20,02 | 20,35 | 20,54 | 422 | 9.229.530 |
| 20/3/2026 | 19,85 | 19,69 | -0,81% | 19,45 | 19,85 | 19,62 | 19,66 | 19,69 | 668 | 10.406.889 |
| 19/3/2026 | 19,83 | 19,85 | -0,65% | 19,24 | 20,04 | 19,56 | 19,65 | 19,85 | 659 | 14.786.099 |
| 18/3/2026 | 20,32 | 19,98 | -1,33% | 19,86 | 20,32 | 19,99 | 19,88 | 19,98 | 480 | 9.956.514 |
| 17/3/2026 | 20,29 | 20,25 | -0,59% | 20,15 | 20,46 | 20,27 | 20,20 | 20,25 | 309 | 6.772.007 |
| 16/3/2026 | 20,23 | 20,37 | +1,95% | 20,01 | 20,39 | 20,23 | 20,30 | 20,37 | 321 | 7.996.352 |
| 13/3/2026 | 20,40 | 19,98 | -1,04% | 19,87 | 20,48 | 20,13 | 19,97 | 19,98 | 499 | 10.735.055 |
| 12/3/2026 | 20,67 | 20,19 | -3,17% | 19,95 | 20,85 | 20,24 | 20,08 | 20,19 | 638 | 18.101.239 |
| 11/3/2026 | 20,94 | 20,85 | -0,48% | 20,65 | 21,14 | 20,89 | 20,76 | 20,85 | 312 | 8.333.798 |
| 10/3/2026 | 20,75 | 20,95 | +1,21% | 20,54 | 21,16 | 20,87 | 20,91 | 21,00 | 426 | 8.867.439 |
| 9/3/2026 | 20,49 | 20,70 | +0,78% | 20,31 | 20,74 | 20,48 | 20,51 | 20,83 | 599 | 12.762.297 |
| 6/3/2026 | 20,98 | 20,54 | -1,72% | 20,48 | 20,98 | 20,68 | 20,53 | 20,74 | 624 | 14.880.463 |
| 5/3/2026 | 21,49 | 20,90 | -1,79% | 20,75 | 21,49 | 21,01 | 20,84 | 20,90 | 610 | 14.622.832 |
| 4/3/2026 | 21,91 | 21,28 | +0,61% | 21,27 | 21,92 | 21,39 | 21,28 | 21,41 | 425 | 10.274.390 |
| 3/3/2026 | 21,89 | 21,15 | -2,44% | 20,83 | 21,89 | 21,14 | 21,15 | 21,30 | 915 | 18.584.032 |
| 2/3/2026 | 21,81 | 21,68 | -0,64% | 21,31 | 21,90 | 21,64 | 21,59 | 21,68 | 688 | 14.592.024 |
| 27/2/2026 | 22,20 | 21,82 | -2,59% | 21,61 | 22,20 | 21,91 | 21,80 | 21,82 | 475 | 11.278.076 |
| 26/2/2026 | 22,26 | 22,40 | +1,40% | 22,06 | 22,40 | 22,25 | 22,20 | 22,40 | 318 | 9.281.005 |
| 25/2/2026 | 22,76 | 22,09 | -3,71% | 21,99 | 23,00 | 22,37 | 22,06 | 22,09 | 660 | 15.629.404 |
| 24/2/2026 | 22,57 | 22,94 | +1,91% | 22,15 | 23,20 | 22,72 | 22,91 | 23,01 | 412 | 12.349.358 |
| 23/2/2026 | 22,16 | 22,51 | +1,21% | 21,93 | 22,52 | 22,25 | 22,29 | 22,51 | 414 | 11.519.280 |
| 20/2/2026 | 22,16 | 22,24 | +0,18% | 21,83 | 22,52 | 22,09 | 22,24 | 22,26 | 430 | 10.649.929 |
| 19/2/2026 | 22,67 | 22,20 | -1,46% | 21,93 | 22,67 | 22,17 | 22,01 | 22,20 | 489 | 12.592.609 |
| 18/2/2026 | 22,39 | 22,53 | +1,35% | 22,22 | 22,79 | 22,54 | 22,28 | 22,53 | 341 | 8.553.075 |
| 13/2/2026 | 22,98 | 22,23 | -3,35% | 22,05 | 22,98 | 22,25 | 22,09 | 22,23 | 534 | 12.197.664 |
| 11/2/2026 | 22,42 | 23,00 | +3,60% | 22,21 | 23,29 | 22,75 | 23,00 | 23,15 | 592 | 14.735.537 |
| 10/2/2026 | 22,20 | 22,20 | 0,00% | 22,09 | 22,43 | 22,24 | 22,20 | 22,38 | 428 | 10.180.420 |
| 9/2/2026 | 21,85 | 22,20 | +1,83% | 21,81 | 22,40 | 22,14 | 22,20 | 22,39 | 367 | 9.741.032 |
| 6/2/2026 | 21,23 | 21,80 | +2,59% | 21,16 | 21,97 | 21,55 | 21,71 | 21,80 | 472 | 8.828.993 |
| 5/2/2026 | 21,57 | 21,25 | -1,12% | 21,25 | 21,93 | 21,64 | 21,25 | 21,47 | 358 | 11.043.179 |
| 4/2/2026 | 22,16 | 21,49 | -2,85% | 21,46 | 22,53 | 21,77 | 21,49 | 21,63 | 454 | 13.148.660 |
| 3/2/2026 | 22,10 | 22,12 | +0,23% | 22,10 | 22,60 | 22,36 | 22,12 | 22,35 | 317 | 13.948.269 |
| 2/2/2026 | 22,20 | 22,07 | -0,54% | 21,98 | 22,39 | 22,19 | 22,07 | 22,10 | 391 | 13.998.748 |
| 30/1/2026 | 22,05 | 22,19 | +0,63% | 21,84 | 22,37 | 22,09 | 22,00 | 22,19 | 299 | 9.742.973 |
| 29/1/2026 | 22,94 | 22,05 | -4,01% | 22,05 | 22,99 | 22,43 | 22,05 | 22,23 | 352 | 10.768.914 |
| 28/1/2026 | 22,60 | 22,97 | +1,91% | 22,34 | 22,98 | 22,83 | 22,66 | 22,97 | 279 | 9.576.967 |
| 27/1/2026 | 22,28 | 22,54 | +1,58% | 22,26 | 22,80 | 22,58 | 22,54 | 22,70 | 299 | 10.098.594 |
| 26/1/2026 | 22,15 | 22,19 | -0,67% | 21,70 | 22,33 | 21,99 | 22,19 | 22,37 | 277 | 9.226.725 |
| 23/1/2026 | 21,63 | 22,34 | +3,28% | 21,63 | 22,35 | 22,04 | 22,07 | 22,34 | 339 | 13.558.909 |
| 22/1/2026 | 21,12 | 21,63 | +2,80% | 21,12 | 21,92 | 21,64 | 21,63 | 21,77 | 340 | 13.144.174 |
| 21/1/2026 | 20,76 | 21,04 | +0,67% | 20,74 | 21,10 | 20,93 | 20,95 | 21,04 | 351 | 10.635.227 |
| 20/1/2026 | 21,00 | 20,90 | -0,99% | 20,76 | 21,10 | 20,94 | 20,75 | 20,90 | 275 | 8.171.218 |
| 19/1/2026 | 21,13 | 21,11 | +1,15% | 20,80 | 21,40 | 21,10 | 20,92 | 21,11 | 405 | 11.958.385 |
| 16/1/2026 | 20,50 | 20,87 | +2,81% | 20,17 | 21,05 | 20,46 | 20,87 | 21,02 | 543 | 13.737.848 |
| 15/1/2026 | 20,57 | 20,30 | -0,29% | 20,30 | 20,65 | 20,46 | 20,30 | 20,51 | 412 | 10.085.385 |
| 14/1/2026 | 20,41 | 20,36 | +0,30% | 20,31 | 20,58 | 20,42 | 20,36 | 20,58 | 321 | 9.565.285 |
| 13/1/2026 | 20,65 | 20,30 | -1,69% | 20,23 | 20,66 | 20,46 | 20,30 | 20,44 | 693 | 16.390.879 |
| 12/1/2026 | 20,81 | 20,65 | -0,43% | 20,57 | 20,89 | 20,69 | 20,65 | 20,81 | 466 | 11.309.459 |
| 9/1/2026 | 20,70 | 20,74 | -0,24% | 20,66 | 20,95 | 20,82 | 20,74 | 20,90 | 283 | 8.528.003 |
| 8/1/2026 | 20,79 | 20,79 | +0,87% | 20,66 | 21,04 | 20,77 | 20,66 | 20,79 | 348 | 8.759.970 |
| 7/1/2026 | 20,71 | 20,61 | -0,43% | 20,53 | 20,85 | 20,67 | 20,61 | 20,80 | 534 | 12.296.021 |
| 6/1/2026 | 20,93 | 20,70 | -1,80% | 20,66 | 21,19 | 20,89 | 20,69 | 20,92 | 695 | 13.528.490 |
| 5/1/2026 | 21,30 | 21,08 | -1,08% | 20,80 | 21,30 | 21,06 | 20,97 | 21,08 | 555 | 14.133.747 |
| 2/1/2026 | 21,38 | 21,31 | 0,00% | 21,11 | 21,54 | 21,31 | 21,13 | 21,31 | 505 | 12.484.847 |
| 30/12/2025 | 21,47 | 21,31 | +0,28% | 21,26 | 21,55 | 21,36 | 21,31 | 21,40 | 332 | 7.149.331 |
| 29/12/2025 | 21,39 | 21,25 | 0,00% | 21,07 | 21,50 | 21,31 | 21,25 | 21,46 | 273 | 7.408.536 |
| 26/12/2025 | 21,31 | 21,25 | +0,76% | 20,92 | 21,31 | 21,01 | 21,09 | 21,25 | 366 | 8.081.044 |
| 23/12/2025 | 21,03 | 21,09 | +1,15% | 20,94 | 21,21 | 21,05 | 20,94 | 21,09 | 541 | 9.606.553 |
| 22/12/2025 | 21,07 | 20,85 | -0,71% | 20,81 | 21,07 | 20,94 | 20,85 | 20,99 | 386 | 8.149.121 |
| 19/12/2025 | 21,20 | 21,00 | -0,66% | 20,98 | 21,27 | 21,16 | 21,00 | 21,24 | 309 | 8.067.122 |
| 18/12/2025 | 20,97 | 21,14 | -0,14% | 20,78 | 21,14 | 20,97 | 20,96 | 21,14 | 400 | 10.198.794 |
| 17/12/2025 | 21,28 | 21,17 | -1,49% | 20,65 | 21,28 | 20,91 | 20,87 | 21,17 | 595 | 13.013.811 |
| 16/12/2025 | 21,41 | 21,49 | +0,37% | 21,12 | 21,53 | 21,38 | 21,34 | 21,49 | 422 | 11.814.344 |
| 15/12/2025 | 21,36 | 21,41 | +0,52% | 21,32 | 21,62 | 21,48 | 21,38 | 21,41 | 511 | 10.146.384 |
| 12/12/2025 | 21,13 | 21,30 | -0,42% | 21,08 | 21,50 | 21,37 | 21,26 | 21,30 | 384 | 10.163.546 |
| 11/12/2025 | 21,15 | 21,39 | +2,15% | 21,00 | 21,39 | 21,28 | 21,26 | 21,39 | 282 | 8.342.823 |
| 10/12/2025 | 20,76 | 20,94 | +0,05% | 20,67 | 21,09 | 20,91 | 20,94 | 21,04 | 392 | 9.944.602 |
| 9/12/2025 | 21,20 | 20,93 | -0,85% | 20,50 | 21,40 | 20,74 | 20,84 | 20,93 | 1.187 | 20.286.628 |
| 8/12/2025 | 21,30 | 21,11 | 0,00% | 21,11 | 21,68 | 21,33 | 21,11 | 21,37 | 736 | 13.702.295 |
| 5/12/2025 | 22,03 | 21,11 | -3,87% | 21,05 | 22,08 | 21,46 | 21,11 | 21,16 | 1.110 | 26.831.489 |
| 4/12/2025 | 21,70 | 21,96 | +1,48% | 21,60 | 22,18 | 21,96 | 21,89 | 21,96 | 549 | 14.694.923 |