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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 21,77 | 21,26 | -1,44% | 21,02 | 21,77 | 21,19 | 21,15 | 21,26 | 406 | 11.885.045 |
| 5/9/2025 | 21,09 | 21,57 | +2,91% | 21,05 | 21,71 | 21,35 | 21,57 | 21,70 | 324 | 9.885.599 |
| 4/9/2025 | 20,58 | 20,96 | +1,06% | 20,58 | 21,09 | 20,83 | 20,96 | 21,02 | 377 | 8.395.428 |
| 3/9/2025 | 20,80 | 20,74 | +0,68% | 20,57 | 20,83 | 20,74 | 20,66 | 20,74 | 429 | 11.818.421 |
| 2/9/2025 | 20,99 | 20,60 | -1,90% | 20,60 | 21,03 | 20,82 | 20,60 | 20,92 | 498 | 9.288.832 |
| 1/9/2025 | 21,07 | 21,00 | -0,24% | 20,85 | 21,14 | 21,01 | 20,89 | 21,00 | 555 | 13.738.666 |
| 29/8/2025 | 20,95 | 21,05 | +0,19% | 20,81 | 21,19 | 21,00 | 20,98 | 21,05 | 418 | 12.331.084 |
| 28/8/2025 | 20,91 | 21,01 | +0,14% | 20,61 | 21,18 | 21,02 | 20,90 | 21,01 | 318 | 9.548.573 |
| 27/8/2025 | 20,94 | 20,98 | +2,19% | 20,56 | 20,99 | 20,76 | 20,85 | 20,98 | 297 | 9.108.288 |
| 26/8/2025 | 20,85 | 20,53 | -2,42% | 20,53 | 21,02 | 20,66 | 20,53 | 20,70 | 366 | 12.385.896 |
| 25/8/2025 | 20,81 | 21,04 | +0,43% | 20,78 | 21,15 | 20,98 | 21,02 | 21,04 | 372 | 7.892.736 |
| 22/8/2025 | 20,54 | 20,95 | +2,60% | 20,32 | 21,19 | 20,89 | 20,95 | 21,12 | 307 | 10.080.279 |
| 21/8/2025 | 20,55 | 20,42 | -0,87% | 20,30 | 20,71 | 20,44 | 20,42 | 20,52 | 393 | 8.280.255 |
| 20/8/2025 | 20,41 | 20,60 | +0,98% | 20,40 | 20,82 | 20,64 | 20,60 | 20,66 | 387 | 9.791.167 |
| 19/8/2025 | 21,30 | 20,40 | -3,86% | 20,28 | 21,30 | 20,53 | 20,40 | 20,57 | 625 | 14.373.005 |
| 18/8/2025 | 20,75 | 21,22 | +2,27% | 20,50 | 21,39 | 21,04 | 21,22 | 21,36 | 456 | 11.876.103 |
| 15/8/2025 | 20,56 | 20,75 | +1,97% | 20,34 | 20,81 | 20,67 | 20,70 | 20,75 | 364 | 9.977.651 |
| 14/8/2025 | 20,89 | 20,35 | -1,60% | 20,22 | 20,94 | 20,51 | 20,22 | 20,35 | 633 | 14.156.792 |
| 13/8/2025 | 20,86 | 20,68 | -1,05% | 20,56 | 20,95 | 20,80 | 20,68 | 20,89 | 427 | 10.901.803 |
| 12/8/2025 | 21,00 | 20,90 | -0,14% | 20,37 | 21,01 | 20,69 | 20,73 | 20,90 | 780 | 16.167.428 |
| 11/8/2025 | 22,22 | 20,93 | -4,86% | 20,76 | 22,22 | 21,33 | 20,79 | 20,93 | 761 | 15.676.135 |
| 8/8/2025 | 21,19 | 22,00 | +4,07% | 20,86 | 22,13 | 21,55 | 21,90 | 22,00 | 568 | 13.166.057 |
| 7/8/2025 | 22,27 | 21,14 | -6,95% | 20,77 | 22,72 | 21,07 | 21,07 | 21,14 | 1.286 | 31.420.664 |
| 6/8/2025 | 22,40 | 22,72 | +3,41% | 22,09 | 22,72 | 22,45 | 22,53 | 22,72 | 382 | 10.979.818 |
| 5/8/2025 | 22,17 | 21,97 | +0,46% | 21,82 | 22,24 | 22,02 | 21,95 | 21,97 | 368 | 12.525.988 |
| 4/8/2025 | 22,00 | 21,87 | -0,05% | 21,75 | 22,24 | 21,95 | 21,87 | 22,10 | 456 | 12.088.605 |
| 1/8/2025 | 22,02 | 21,88 | +0,69% | 21,87 | 22,40 | 22,13 | 21,88 | 22,17 | 441 | 13.062.549 |
| 31/7/2025 | 22,33 | 21,73 | -2,42% | 21,72 | 22,33 | 22,00 | 21,73 | 22,06 | 356 | 9.648.951 |
| 30/7/2025 | 22,03 | 22,27 | +0,86% | 21,60 | 22,28 | 21,88 | 21,95 | 22,27 | 449 | 9.460.819 |
| 29/7/2025 | 21,54 | 22,08 | +1,33% | 21,54 | 22,11 | 21,98 | 21,90 | 22,08 | 444 | 10.219.494 |
| 28/7/2025 | 22,10 | 21,79 | -2,51% | 21,51 | 22,33 | 21,82 | 21,73 | 21,79 | 542 | 10.826.504 |
| 25/7/2025 | 22,46 | 22,35 | +0,22% | 22,03 | 22,46 | 22,26 | 22,22 | 22,35 | 255 | 7.259.212 |
| 24/7/2025 | 22,33 | 22,30 | -0,13% | 21,84 | 22,43 | 22,11 | 22,12 | 22,30 | 435 | 10.272.688 |
| 23/7/2025 | 22,01 | 22,33 | +0,45% | 22,01 | 22,47 | 22,29 | 22,30 | 22,33 | 401 | 9.846.510 |
| 22/7/2025 | 22,35 | 22,23 | +0,36% | 22,21 | 22,74 | 22,47 | 22,23 | 22,54 | 565 | 12.659.032 |
| 21/7/2025 | 22,44 | 22,15 | -1,03% | 22,02 | 22,44 | 22,23 | 22,03 | 22,15 | 595 | 13.524.178 |
| 18/7/2025 | 22,50 | 22,38 | -0,40% | 22,07 | 22,74 | 22,27 | 22,27 | 22,38 | 759 | 17.714.748 |
| 17/7/2025 | 22,75 | 22,47 | -2,18% | 22,36 | 22,88 | 22,59 | 22,45 | 22,47 | 588 | 13.601.881 |
| 16/7/2025 | 23,65 | 22,97 | -3,53% | 22,66 | 23,78 | 22,99 | 22,93 | 22,97 | 738 | 19.379.166 |
| 15/7/2025 | 23,88 | 23,81 | +0,25% | 23,60 | 24,11 | 23,81 | 23,65 | 23,81 | 429 | 11.930.069 |
| 14/7/2025 | 23,27 | 23,75 | +1,63% | 23,06 | 23,80 | 23,54 | 23,57 | 23,76 | 552 | 14.214.604 |
| 11/7/2025 | 23,98 | 23,37 | -3,31% | 23,15 | 23,98 | 23,42 | 23,17 | 23,37 | 558 | 14.792.164 |
| 10/7/2025 | 23,68 | 24,17 | +1,00% | 23,48 | 24,17 | 23,84 | 23,89 | 24,17 | 465 | 14.907.531 |
| 9/7/2025 | 24,20 | 23,93 | -1,52% | 23,81 | 24,36 | 24,06 | 23,93 | 24,00 | 508 | 13.935.560 |
| 8/7/2025 | 24,91 | 24,30 | -1,70% | 24,26 | 24,96 | 24,51 | 24,26 | 24,30 | 500 | 12.759.961 |
| 7/7/2025 | 25,00 | 24,72 | -2,29% | 24,68 | 25,26 | 24,89 | 24,72 | 24,98 | 481 | 13.112.889 |
| 4/7/2025 | 25,30 | 25,30 | 0,00% | 25,12 | 25,38 | 25,27 | 25,18 | 25,30 | 315 | 10.185.439 |
| 3/7/2025 | 25,23 | 25,30 | +0,12% | 25,03 | 25,48 | 25,31 | 25,15 | 25,30 | 318 | 10.841.157 |
| 2/7/2025 | 25,17 | 25,27 | -0,55% | 24,90 | 25,33 | 25,14 | 25,10 | 25,27 | 530 | 12.205.006 |
| 1/7/2025 | 25,80 | 25,41 | -1,51% | 25,16 | 25,80 | 25,40 | 25,30 | 25,41 | 573 | 14.249.084 |
| 30/6/2025 | 25,08 | 25,80 | +3,37% | 25,01 | 25,96 | 25,50 | 25,60 | 25,80 | 381 | 11.111.645 |
| 27/6/2025 | 25,08 | 24,96 | +0,04% | 24,92 | 25,39 | 25,17 | 24,96 | 25,31 | 322 | 7.237.239 |
| 26/6/2025 | 25,48 | 24,95 | -0,99% | 24,95 | 25,66 | 25,22 | 24,95 | 25,22 | 369 | 8.119.316 |
| 25/6/2025 | 25,20 | 25,20 | -0,36% | 24,86 | 25,50 | 25,23 | 25,20 | 25,50 | 301 | 7.331.697 |
| 24/6/2025 | 25,68 | 25,29 | -0,12% | 25,03 | 25,68 | 25,39 | 25,07 | 25,29 | 301 | 7.611.690 |
| 23/6/2025 | 25,55 | 25,32 | +0,48% | 24,65 | 25,60 | 25,16 | 25,32 | 25,58 | 549 | 14.926.744 |
| 20/6/2025 | 25,35 | 25,20 | -0,67% | 25,03 | 25,55 | 25,31 | 25,20 | 25,50 | 392 | 10.309.629 |
| 18/6/2025 | 24,98 | 25,37 | +2,30% | 24,98 | 25,85 | 25,38 | 25,37 | 25,60 | 438 | 10.604.128 |
| 17/6/2025 | 25,58 | 24,80 | -3,24% | 24,64 | 25,85 | 25,23 | 24,68 | 24,80 | 565 | 11.447.450 |
| 16/6/2025 | 25,64 | 25,63 | +0,99% | 25,39 | 25,99 | 25,76 | 25,63 | 25,84 | 297 | 9.888.201 |
| 13/6/2025 | 25,20 | 25,38 | -0,82% | 25,01 | 25,66 | 25,47 | 25,38 | 25,48 | 331 | 8.857.333 |
| 12/6/2025 | 25,86 | 25,59 | -0,51% | 25,35 | 26,00 | 25,55 | 25,51 | 25,59 | 290 | 7.243.448 |
| 11/6/2025 | 25,36 | 25,72 | +1,46% | 25,36 | 26,09 | 25,75 | 25,72 | 25,84 | 320 | 8.398.201 |
| 10/6/2025 | 25,33 | 25,35 | -1,32% | 25,33 | 25,84 | 25,59 | 25,35 | 25,76 | 336 | 9.437.973 |
| 9/6/2025 | 25,90 | 25,69 | -1,50% | 25,27 | 26,02 | 25,58 | 25,45 | 25,69 | 534 | 14.580.625 |
| 6/6/2025 | 25,96 | 26,08 | +1,64% | 25,62 | 26,18 | 25,87 | 25,98 | 26,08 | 418 | 10.592.604 |
| 5/6/2025 | 25,97 | 25,66 | -1,19% | 25,66 | 26,15 | 25,93 | 25,66 | 26,07 | 298 | 8.650.955 |
| 4/6/2025 | 26,56 | 25,97 | +0,58% | 25,95 | 26,58 | 26,18 | 25,97 | 26,32 | 469 | 12.233.851 |
| 3/6/2025 | 25,80 | 25,82 | +0,51% | 25,51 | 26,19 | 25,82 | 25,82 | 26,20 | 583 | 14.743.748 |
| 2/6/2025 | 26,98 | 25,69 | -5,52% | 25,56 | 27,42 | 26,39 | 25,69 | 25,97 | 983 | 25.476.194 |
| 30/5/2025 | 27,59 | 27,19 | -0,69% | 26,93 | 27,69 | 27,19 | 27,10 | 27,34 | 545 | 19.451.022 |
| 29/5/2025 | 28,00 | 27,38 | -2,53% | 27,21 | 28,14 | 27,51 | 27,21 | 27,38 | 375 | 9.862.618 |
| 28/5/2025 | 27,23 | 28,09 | +2,22% | 26,80 | 28,18 | 27,71 | 27,91 | 28,09 | 519 | 18.495.470 |
| 27/5/2025 | 27,38 | 27,48 | +0,48% | 26,92 | 27,48 | 27,26 | 27,29 | 27,48 | 252 | 9.230.932 |
| 26/5/2025 | 27,21 | 27,35 | +0,63% | 26,80 | 27,35 | 27,00 | 26,89 | 27,35 | 332 | 8.884.923 |
| 23/5/2025 | 26,00 | 27,18 | +4,18% | 25,92 | 27,18 | 26,64 | 26,76 | 27,18 | 348 | 13.659.989 |
| 22/5/2025 | 27,15 | 26,09 | -3,08% | 26,09 | 27,27 | 26,72 | 26,09 | 26,37 | 359 | 11.619.026 |
| 21/5/2025 | 26,80 | 26,92 | +0,56% | 26,55 | 27,32 | 26,90 | 26,92 | 27,32 | 453 | 10.241.372 |
| 20/5/2025 | 26,92 | 26,77 | -0,52% | 26,41 | 27,10 | 26,72 | 26,77 | 27,10 | 335 | 11.247.138 |
| 19/5/2025 | 26,70 | 26,91 | +0,98% | 26,10 | 26,91 | 26,59 | 26,63 | 26,91 | 470 | 12.076.856 |
| 16/5/2025 | 26,18 | 26,65 | +2,50% | 25,68 | 26,80 | 26,27 | 26,65 | 26,80 | 468 | 16.122.839 |
| 15/5/2025 | 26,20 | 26,00 | -0,31% | 25,83 | 26,49 | 26,16 | 26,00 | 26,21 | 422 | 13.156.132 |
| 14/5/2025 | 25,49 | 26,08 | +2,15% | 25,37 | 26,19 | 25,82 | 26,08 | 26,19 | 383 | 10.274.773 |
| 13/5/2025 | 24,65 | 25,53 | +2,12% | 24,65 | 25,88 | 25,57 | 25,53 | 25,81 | 364 | 10.421.735 |
| 12/5/2025 | 26,26 | 25,00 | -4,14% | 23,90 | 26,26 | 24,75 | 24,57 | 25,00 | 614 | 18.402.775 |
| 9/5/2025 | 23,92 | 26,08 | +8,58% | 23,88 | 26,25 | 25,62 | 25,98 | 26,08 | 813 | 18.737.784 |
| 8/5/2025 | 25,19 | 24,02 | -3,80% | 24,02 | 25,42 | 24,63 | 24,02 | 24,30 | 654 | 13.207.687 |
| 7/5/2025 | 25,56 | 24,97 | -0,32% | 24,61 | 25,56 | 24,94 | 24,82 | 24,97 | 358 | 7.524.744 |
| 6/5/2025 | 25,25 | 25,05 | +0,16% | 24,96 | 25,49 | 25,21 | 25,05 | 25,29 | 490 | 12.508.315 |
| 5/5/2025 | 25,80 | 25,01 | -1,42% | 24,27 | 26,00 | 24,83 | 24,99 | 25,01 | 694 | 17.817.295 |
| 2/5/2025 | 24,97 | 25,37 | +4,45% | 24,66 | 25,83 | 25,19 | 25,37 | 25,59 | 571 | 13.992.721 |
| 29/4/2025 | 24,35 | 24,29 | +0,58% | 24,08 | 24,64 | 24,38 | 24,08 | 24,29 | 386 | 8.410.728 |
| 28/4/2025 | 24,66 | 24,15 | -1,23% | 24,06 | 24,66 | 24,27 | 24,15 | 24,48 | 519 | 9.296.657 |
| 25/4/2025 | 24,80 | 24,45 | -0,65% | 24,38 | 24,80 | 24,55 | 24,45 | 24,72 | 224 | 6.815.252 |
| 24/4/2025 | 24,12 | 24,61 | +0,33% | 24,10 | 24,87 | 24,57 | 24,61 | 24,70 | 279 | 9.224.700 |
| 23/4/2025 | 25,48 | 24,53 | -3,73% | 23,97 | 25,48 | 24,50 | 24,34 | 24,53 | 484 | 13.360.426 |
| 22/4/2025 | 24,94 | 25,48 | +2,17% | 24,58 | 25,48 | 25,01 | 24,98 | 25,48 | 356 | 11.135.333 |
| 17/4/2025 | 24,79 | 24,94 | +0,65% | 24,57 | 24,99 | 24,79 | 24,84 | 24,94 | 339 | 10.513.527 |
| 16/4/2025 | 24,66 | 24,78 | +0,41% | 24,29 | 24,99 | 24,55 | 24,43 | 24,78 | 360 | 12.705.999 |
| 15/4/2025 | 24,56 | 24,68 | +0,12% | 24,19 | 24,79 | 24,52 | 24,49 | 24,68 | 293 | 8.023.216 |
| 14/4/2025 | 25,02 | 24,65 | -1,12% | 24,33 | 25,28 | 24,83 | 24,40 | 24,65 | 689 | 12.746.608 |
| 11/4/2025 | 24,77 | 24,93 | +1,51% | 24,33 | 25,24 | 24,76 | 24,93 | 25,16 | 334 | 10.631.974 |
| 10/4/2025 | 25,17 | 24,56 | -0,73% | 24,34 | 25,17 | 24,66 | 24,35 | 24,56 | 340 | 8.184.465 |
| 9/4/2025 | 24,50 | 24,74 | +1,39% | 24,19 | 25,08 | 24,61 | 24,74 | 24,85 | 502 | 13.877.820 |
| 8/4/2025 | 24,57 | 24,40 | -2,67% | 24,40 | 25,48 | 24,78 | 24,40 | 24,74 | 359 | 10.255.603 |
| 7/4/2025 | 24,99 | 25,07 | +0,16% | 24,29 | 25,49 | 24,92 | 24,90 | 25,07 | 523 | 13.330.114 |
| 4/4/2025 | 25,30 | 25,03 | -1,42% | 24,29 | 25,30 | 24,65 | 25,03 | 25,24 | 450 | 14.925.928 |
| 3/4/2025 | 24,65 | 25,39 | +2,21% | 24,61 | 25,63 | 25,21 | 25,13 | 25,39 | 537 | 14.253.500 |
| 2/4/2025 | 24,46 | 24,84 | +1,43% | 24,33 | 24,84 | 24,57 | 24,54 | 24,84 | 365 | 10.364.832 |
| 1/4/2025 | 23,38 | 24,49 | +4,66% | 23,28 | 24,60 | 24,20 | 24,49 | 24,67 | 625 | 14.006.257 |
| 31/3/2025 | 23,57 | 23,40 | +0,09% | 23,20 | 23,58 | 23,35 | 23,30 | 23,40 | 411 | 7.864.844 |
| 28/3/2025 | 23,45 | 23,38 | -0,47% | 23,29 | 23,54 | 23,42 | 23,38 | 23,54 | 309 | 7.289.505 |
| 27/3/2025 | 23,62 | 23,49 | +0,34% | 23,31 | 23,78 | 23,54 | 23,32 | 23,49 | 423 | 8.950.191 |
| 26/3/2025 | 23,27 | 23,41 | +0,47% | 23,26 | 23,85 | 23,51 | 23,41 | 23,55 | 370 | 8.274.921 |
| 25/3/2025 | 23,40 | 23,30 | -1,06% | 23,30 | 23,87 | 23,54 | 23,30 | 23,40 | 364 | 9.073.324 |
| 24/3/2025 | 24,00 | 23,55 | -1,88% | 23,27 | 24,09 | 23,47 | 23,40 | 23,55 | 584 | 13.054.265 |
| 21/3/2025 | 23,96 | 24,00 | 0,00% | 23,66 | 24,09 | 23,84 | 23,92 | 24,00 | 509 | 8.986.177 |
| 20/3/2025 | 24,42 | 24,00 | -1,23% | 24,00 | 24,59 | 24,26 | 23,97 | 24,00 | 489 | 11.101.784 |
| 19/3/2025 | 24,15 | 24,30 | +0,37% | 24,00 | 25,20 | 24,63 | 24,30 | 24,54 | 795 | 16.258.441 |
| 18/3/2025 | 24,50 | 24,21 | -1,18% | 23,48 | 24,50 | 23,94 | 24,00 | 24,21 | 524 | 12.334.081 |
| 17/3/2025 | 24,02 | 24,50 | +3,07% | 23,85 | 24,69 | 24,31 | 24,27 | 24,50 | 465 | 15.315.071 |
| 14/3/2025 | 23,40 | 23,77 | -2,10% | 23,01 | 24,29 | 23,64 | 23,77 | 23,85 | 928 | 20.872.016 |
| 13/3/2025 | 26,31 | 24,28 | -7,79% | 23,40 | 26,59 | 24,31 | 24,28 | 24,38 | 1.599 | 33.420.660 |
| 12/3/2025 | 25,87 | 26,33 | +1,00% | 25,87 | 26,49 | 26,28 | 26,33 | 26,37 | 413 | 11.983.168 |
| 11/3/2025 | 26,71 | 26,07 | -3,37% | 25,63 | 26,97 | 26,14 | 25,90 | 26,07 | 662 | 14.485.259 |
| 10/3/2025 | 26,77 | 26,98 | +1,39% | 26,43 | 26,98 | 26,70 | 26,73 | 26,98 | 462 | 12.324.781 |