Cotação atual, histórico e gráfico do papel: VRTA11

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações VRTA11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
14/03/2025	1,97%	1,52	78,75	77,43	77,43	79,05	2M	2.356
13/03/2025	-1,27%	-0,99	77,23	78,22	76,93	78,69	2M	2.976
12/03/2025	-2,16%	-1,73	78,22	79,95	77,91	80,50	2M	3.015
11/03/2025	0,36%	0,29	79,95	79,66	79,65	80,41	986K	3.106
10/03/2025	0,31%	0,25	79,66	79,45	78,91	79,97	944K	1.268
07/03/2025	0,56%	0,44	79,41	78,99	78,43	79,61	1M	3.722
06/03/2025	2,56%	1,97	78,97	77,00	77,00	79,00	2M	3.391

05/03/2025	-2,33%	-1,84	77,00	77,99	76,80	77,99	1M	1.307
28/02/2025	0,57%	0,45	78,84	78,40	78,40	79,93	2M	2.137
27/02/2025	2,16%	1,66	78,39	77,50	76,31	78,39	2M	2.508
26/02/2025	1,23%	0,93	76,73	76,56	75,98	78,00	2M	4.154
25/02/2025	0,48%	0,36	75,80	75,44	75,03	76,98	2M	2.173
24/02/2025	0,88%	0,66	75,44	75,00	75,00	76,29	1M	2.086
21/02/2025	0,92%	0,68	74,78	74,50	74,26	75,79	2M	2.031
20/02/2025	0,16%	0,12	74,10	73,98	73,60	74,50	2M	4.067
19/02/2025	-0,03%	-0,02	73,98	73,90	73,82	74,39	1M	3.606
18/02/2025	0,01%	0,01	74,00	73,99	73,79	74,45	2M	3.929
17/02/2025	0,27%	0,20	73,99	73,78	73,60	74,25	2M	4.668
14/02/2025	0,26%	0,19	73,79	73,61	72,59	74,99	2M	4.943
13/02/2025	-1,05%	-0,78	73,60	74,38	73,40	74,40	1M	3.105
12/02/2025	-0,65%	-0,49	74,38	74,87	73,73	75,49	1M	1.808
11/02/2025	0,77%	0,57	74,87	74,30	74,30	76,50	1M	1.631
10/02/2025	0,66%	0,49	74,30	73,81	73,81	74,62	1M	1.620
07/02/2025	-0,50%	-0,37	73,81	74,30	73,30	74,68	2M	2.101
06/02/2025	-0,64%	-0,48	74,18	74,66	73,40	75,00	1M	1.898
05/02/2025	-0,82%	-0,62	74,66	75,26	74,23	75,43	1M	3.793
04/02/2025	-1,40%	-1,07	75,28	76,35	74,64	76,78	2M	4.085
03/02/2025	-2,12%	-1,65	76,35	76,60	74,83	77,69	2M	2.084
31/01/2025	1,18%	0,91	78,00	77,30	77,11	79,00	1M	1.762
30/01/2025	1,77%	1,34	77,09	75,75	75,24	77,09	1M	1.826
29/01/2025	0,81%	0,61	75,75	75,14	75,04	76,29	1M	1.557
28/01/2025	0,23%	0,17	75,14	74,97	74,90	75,20	1M	1.546
27/01/2025	-1,03%	-0,78	74,97	75,75	74,50	76,00	1M	2.175
24/01/2025	0,29%	0,22	75,75	75,70	75,53	76,00	943K	3.240
23/01/2025	-0,25%	-0,19	75,53	75,72	75,52	76,70	983K	2.144
22/01/2025	-0,37%	-0,28	75,72	76,00	75,50	76,76	1M	2.258
21/01/2025	-0,42%	-0,32	76,00	76,00	75,01	76,99	2M	1.773
20/01/2025	1,09%	0,82	76,32	74,99	74,99	76,68	2M	3.364
17/01/2025	-2,83%	-2,20	75,50	77,70	74,14	77,79	3M	7.744
16/01/2025	0,48%	0,37	77,70	77,33	77,13	78,00	1M	2.234
15/01/2025	1,59%	1,21	77,33	76,10	76,10	77,71	1M	1.809
14/01/2025	0,16%	0,12	76,12	76,00	75,68	76,97	884K	1.510
13/01/2025	0,64%	0,48	76,00	75,99	75,30	77,50	1M	2.566
10/01/2025	-3,08%	-2,40	75,52	77,50	75,30	78,54	3M	4.783
09/01/2025	-0,74%	-0,58	77,92	78,50	76,82	79,34	2M	3.355
08/01/2025	0,42%	0,33	78,50	78,17	78,17	79,63	2M	2.795
07/01/2025	-1,30%	-1,03	78,17	79,20	76,51	79,30	2M	4.368
06/01/2025	0,51%	0,40	79,20	78,80	78,01	79,98	991K	2.101
03/01/2025	-0,06%	-0,05	78,80	78,85	77,59	78,99	746K	1.325
02/01/2025	-0,32%	-0,25	78,85	77,45	76,66	79,10	1M	2.511
30/12/2024	0,37%	0,29	79,10	79,59	78,82	80,50	817K	1.232
27/12/2024	2,22%	1,71	78,81	77,10	77,10	79,49	1M	2.275
26/12/2024	0,26%	0,20	77,10	76,83	75,74	77,50	2M	2.579
23/12/2024	4,51%	3,32	76,90	73,58	72,50	77,00	3M	4.999
20/12/2024	4,04%	2,86	73,58	70,72	70,65	73,79	2M	2.974
19/12/2024	0,26%	0,18	70,72	70,54	70,00	72,10	2M	3.683
18/12/2024	-1,62%	-1,16	70,54	71,70	70,00	72,10	2M	3.750
17/12/2024	-0,21%	-0,15	71,70	71,85	71,05	72,30	1M	2.892
16/12/2024	-0,37%	-0,27	71,85	72,12	71,05	73,07	3M	2.942
13/12/2024	1,32%	0,94	72,12	71,50	71,24	72,20	2M	3.300
12/12/2024	0,48%	0,34	71,18	70,84	70,75	71,42	2M	3.107
11/12/2024	1,01%	0,71	70,84	70,13	70,13	71,90	2M	2.018
10/12/2024	-4,42%	-3,24	70,13	73,37	70,09	73,37	3M	4.082
09/12/2024	-1,74%	-1,30	73,37	74,65	71,00	75,59	5M	5.348
06/12/2024	0,76%	0,56	74,67	74,11	73,64	75,80	3M	3.802
05/12/2024	-1,38%	-1,04	74,11	74,90	72,50	74,90	3M	4.253
04/12/2024	-2,28%	-1,75	75,15	76,89	74,94	76,89	2M	2.780
03/12/2024	-1,41%	-1,10	76,90	78,02	76,54	78,75	2M	2.424
02/12/2024	-2,76%	-2,21	78,00	79,40	77,70	79,99	2M	3.036
29/11/2024	-0,25%	-0,20	80,21	80,41	80,20	81,84	3M	2.437
28/11/2024	-0,69%	-0,56	80,41	80,97	80,35	81,48	2M	2.244
27/11/2024	0,20%	0,16	80,97	80,81	80,80	81,55	1M	2.261
26/11/2024	-0,59%	-0,48	80,81	81,29	80,26	81,58	2M	4.021
25/11/2024	0,99%	0,80	81,29	80,83	80,75	81,44	1M	1.635
22/11/2024	-0,01%	-0,01	80,49	80,50	80,16	81,45	2M	3.612
21/11/2024	-0,40%	-0,32	80,50	80,60	79,70	80,90	2M	2.773
19/11/2024	0,84%	0,67	80,82	80,84	80,20	81,50	1M	2.679
18/11/2024	0,46%	0,37	80,15	79,80	79,80	81,00	2M	2.538
14/11/2024	-0,14%	-0,11	79,78	79,95	79,59	80,68	2M	5.124
13/11/2024	0,30%	0,24	79,89	79,50	79,50	80,49	1M	4.192
12/11/2024	-0,44%	-0,35	79,65	80,00	79,55	80,51	2M	3.385
11/11/2024	-0,84%	-0,68	80,00	80,65	80,00	80,68	2M	3.262
08/11/2024	-0,74%	-0,60	80,68	81,49	79,54	81,49	4M	5.082
07/11/2024	0,48%	0,39	81,28	80,89	80,55	81,44	2M	1.755
06/11/2024	0,15%	0,12	80,89	80,56	80,56	81,07	1M	1.292
05/11/2024	-0,49%	-0,40	80,77	80,70	80,63	81,80	2M	3.639
04/11/2024	-1,01%	-0,83	81,17	81,75	80,70	81,79	2M	3.422
01/11/2024	-1,16%	-0,96	82,00	81,50	81,40	82,16	1M	1.593
31/10/2024	0,92%	0,76	82,96	82,20	82,20	82,97	1M	1.970
30/10/2024	0,24%	0,20	82,20	81,77	81,60	82,66	2M	2.989
29/10/2024	0,37%	0,30	82,00	81,70	81,26	82,00	1M	1.757
28/10/2024	-0,01%	-0,01	81,70	81,71	81,20	81,76	2M	3.507
25/10/2024	-0,20%	-0,16	81,71	81,90	81,27	82,03	2M	1.783
24/10/2024	-0,34%	-0,28	81,87	82,15	81,73	83,35	2M	2.323
23/10/2024	-0,67%	-0,55	82,15	82,70	82,00	83,99	2M	2.667
22/10/2024	-1,55%	-1,30	82,70	84,48	82,50	84,48	2M	2.875
21/10/2024	-0,47%	-0,40	84,00	84,75	84,00	85,00	2M	2.349
18/10/2024	0,81%	0,68	84,40	83,72	83,50	85,00	1M	2.150
17/10/2024	-0,17%	-0,14	83,72	84,03	83,34	84,68	2M	3.251
16/10/2024	-0,20%	-0,17	83,86	84,03	82,75	84,03	2M	4.573
15/10/2024	1,49%	1,23	84,03	82,91	82,57	84,40	2M	2.677
14/10/2024	1,05%	0,86	82,80	81,94	81,72	84,30	3M	2.001
11/10/2024	-0,26%	-0,21	81,94	82,21	81,51	82,90	2M	4.522
10/10/2024	-1,18%	-0,98	82,15	83,13	81,33	83,30	2M	2.510
09/10/2024	-0,38%	-0,32	83,13	83,50	82,36	83,90	2M	2.849
08/10/2024	-1,85%	-1,57	83,45	85,01	83,12	85,01	4M	8.669
07/10/2024	-0,09%	-0,08	85,02	85,12	85,00	85,67	1M	1.889
04/10/2024	-0,26%	-0,22	85,10	85,30	85,02	85,69	1M	1.419
03/10/2024	-0,09%	-0,08	85,32	85,47	85,02	85,84	1M	2.383
02/10/2024	-0,29%	-0,25	85,40	85,65	85,00	85,79	1M	2.213
01/10/2024	-2,11%	-1,85	85,65	86,70	85,50	87,50	1M	2.024
30/09/2024	1,09%	0,94	87,50	86,70	86,70	87,73	1M	1.662
27/09/2024	0,99%	0,85	86,56	85,90	85,77	87,00	1M	1.916
26/09/2024	0,13%	0,11	85,71	85,60	85,52	85,99	1M	2.956
25/09/2024	-0,29%	-0,25	85,60	85,75	85,52	86,17	2M	2.466
24/09/2024	-0,85%	-0,74	85,85	86,60	85,50	86,82	2M	2.748
23/09/2024	0,05%	0,04	86,59	86,55	86,00	87,00	1M	2.312
20/09/2024	-1,48%	-1,30	86,55	87,85	86,54	88,00	2M	4.072
19/09/2024	-0,40%	-0,35	87,85	88,38	87,61	88,50	1M	2.127
18/09/2024	-0,38%	-0,34	88,20	88,78	88,00	88,78	1M	1.844
17/09/2024	-0,02%	-0,02	88,54	88,88	88,36	88,88	1M	2.587
16/09/2024	-0,33%	-0,29	88,56	88,95	88,14	88,99	2M	1.875
13/09/2024	0,91%	0,80	88,85	88,01	88,00	88,89	1M	1.941
12/09/2024	0,31%	0,27	88,05	87,78	87,78	88,64	2M	1.828
11/09/2024	0,90%	0,78	87,78	88,00	87,01	88,00	1M	2.125
10/09/2024	-1,15%	-1,01	87,00	88,48	86,63	88,57	4M	5.885
09/09/2024	-0,35%	-0,31	88,01	88,44	88,01	88,80	2M	1.873
06/09/2024	0,25%	0,22	88,32	88,40	88,22	88,53	1M	1.756
05/09/2024	0,03%	0,03	88,10	88,30	88,03	88,39	2M	2.654
04/09/2024	-0,43%	-0,38	88,07	88,50	88,05	88,61	2M	2.872
03/09/2024	-0,53%	-0,47	88,45	88,92	88,45	89,18	2M	2.204
02/09/2024	-0,59%	-0,53	88,92	88,30	88,00	88,97	2M	3.322
30/08/2024	-0,61%	-0,55	89,45	89,94	89,27	90,10	3M	9.780
29/08/2024	-	-	90,00	89,83	89,81	90,09	1M	2.537

Date,Open,High,Low,Close,Volume
14-Mar-25,77.43,79.05,77.43,78.75,1517212
13-Mar-25,78.22,78.69,76.93,77.23,2436307
12-Mar-25,79.95,80.50,77.91,78.22,2470023
11-Mar-25,79.66,80.41,79.65,79.95,986291
10-Mar-25,79.45,79.97,78.91,79.66,944334
07-Mar-25,78.99,79.61,78.43,79.41,1130661
06-Mar-25,77.00,79.00,77.00,78.97,1684898
05-Mar-25,77.99,77.99,76.80,77.00,1199243
28-Feb-25,78.40,79.93,78.40,78.84,1610906
27-Feb-25,77.50,78.39,76.31,78.39,1725761
26-Feb-25,76.56,78.00,75.98,76.73,1986228
25-Feb-25,75.44,76.98,75.03,75.80,1628045
24-Feb-25,75.00,76.29,75.00,75.44,1246273
21-Feb-25,74.50,75.79,74.26,74.78,1679799
20-Feb-25,73.98,74.50,73.60,74.10,1719077
19-Feb-25,73.90,74.39,73.82,73.98,1415128
18-Feb-25,73.99,74.45,73.79,74.00,1778689
17-Feb-25,73.78,74.25,73.60,73.99,1733290
14-Feb-25,73.61,74.99,72.59,73.79,2108872
13-Feb-25,74.38,74.40,73.40,73.60,1320948
12-Feb-25,74.87,75.49,73.73,74.38,1334172
11-Feb-25,74.30,76.50,74.30,74.87,1232390
10-Feb-25,73.81,74.62,73.81,74.30,1266083
07-Feb-25,74.30,74.68,73.30,73.81,1534209
06-Feb-25,74.66,75.00,73.40,74.18,1452594
05-Feb-25,75.26,75.43,74.23,74.66,1409728
04-Feb-25,76.35,76.78,74.64,75.28,1670104
03-Feb-25,76.60,77.69,74.83,76.35,1711739
31-Jan-25,77.30,79.00,77.11,78.00,1159824
30-Jan-25,75.75,77.09,75.24,77.09,1077900
29-Jan-25,75.14,76.29,75.04,75.75,1188023
28-Jan-25,74.97,75.20,74.90,75.14,1179629
27-Jan-25,75.75,76.00,74.50,74.97,1451413
24-Jan-25,75.70,76.00,75.53,75.75,942769
23-Jan-25,75.72,76.70,75.52,75.53,982992
22-Jan-25,76.00,76.76,75.50,75.72,1334347
21-Jan-25,76.00,76.99,75.01,76.00,1604524
20-Jan-25,74.99,76.68,74.99,76.32,1683302
17-Jan-25,77.70,77.79,74.14,75.50,2877909
16-Jan-25,77.33,78.00,77.13,77.70,1399679
15-Jan-25,76.10,77.71,76.10,77.33,1098502
14-Jan-25,76.00,76.97,75.68,76.12,884397
13-Jan-25,75.99,77.50,75.30,76.00,1185453
10-Jan-25,77.50,78.54,75.30,75.52,2542032
09-Jan-25,78.50,79.34,76.82,77.92,1533507
08-Jan-25,78.17,79.63,78.17,78.50,1743845
07-Jan-25,79.20,79.30,76.51,78.17,1998544
06-Jan-25,78.80,79.98,78.01,79.20,990738
03-Jan-25,78.85,78.99,77.59,78.80,746097
02-Jan-25,77.45,79.10,76.66,78.85,1031080
30-Dec-24,79.59,80.50,78.82,79.10,817392
27-Dec-24,77.10,79.49,77.10,78.81,1470630
26-Dec-24,76.83,77.50,75.74,77.10,2325822
23-Dec-24,73.58,77.00,72.50,76.90,3219637
20-Dec-24,70.72,73.79,70.65,73.58,1747225
19-Dec-24,70.54,72.10,70.00,70.72,1964479
18-Dec-24,71.70,72.10,70.00,70.54,2006420
17-Dec-24,71.85,72.30,71.05,71.70,1300179
16-Dec-24,72.12,73.07,71.05,71.85,2511893
13-Dec-24,71.50,72.20,71.24,72.12,1636963
12-Dec-24,70.84,71.42,70.75,71.18,1756808
11-Dec-24,70.13,71.90,70.13,70.84,1966246
10-Dec-24,73.37,73.37,70.09,70.13,2906276
09-Dec-24,74.65,75.59,71.00,73.37,5413214
06-Dec-24,74.11,75.80,73.64,74.67,2844404
05-Dec-24,74.90,74.90,72.50,74.11,3262279
04-Dec-24,76.89,76.89,74.94,75.15,2280007
03-Dec-24,78.02,78.75,76.54,76.90,1835802
02-Dec-24,79.40,79.99,77.70,78.00,1879616
29-Nov-24,80.41,81.84,80.20,80.21,3132658
28-Nov-24,80.97,81.48,80.35,80.41,2309416
27-Nov-24,80.81,81.55,80.80,80.97,1232737
26-Nov-24,81.29,81.58,80.26,80.81,1870596
25-Nov-24,80.83,81.44,80.75,81.29,1420798
22-Nov-24,80.50,81.45,80.16,80.49,1718158
21-Nov-24,80.60,80.90,79.70,80.50,2020493
19-Nov-24,80.84,81.50,80.20,80.82,1339204
18-Nov-24,79.80,81.00,79.80,80.15,1511911
14-Nov-24,79.95,80.68,79.59,79.78,1612174
13-Nov-24,79.50,80.49,79.50,79.89,1418387
12-Nov-24,80.00,80.51,79.55,79.65,1762085
11-Nov-24,80.65,80.68,80.00,80.00,1573715
08-Nov-24,81.49,81.49,79.54,80.68,3806601
07-Nov-24,80.89,81.44,80.55,81.28,1577314
06-Nov-24,80.56,81.07,80.56,80.89,1187244
05-Nov-24,80.70,81.80,80.63,80.77,1653630
04-Nov-24,81.75,81.79,80.70,81.17,2060947
01-Nov-24,81.50,82.16,81.40,82.00,1107199
31-Oct-24,82.20,82.97,82.20,82.96,1165054
30-Oct-24,81.77,82.66,81.60,82.20,1937026
29-Oct-24,81.70,82.00,81.26,82.00,1053560
28-Oct-24,81.71,81.76,81.20,81.70,1722936
25-Oct-24,81.90,82.03,81.27,81.71,1819603
24-Oct-24,82.15,83.35,81.73,81.87,1779760
23-Oct-24,82.70,83.99,82.00,82.15,2311102
22-Oct-24,84.48,84.48,82.50,82.70,1804796
21-Oct-24,84.75,85.00,84.00,84.00,1559952
18-Oct-24,83.72,85.00,83.50,84.40,1487944
17-Oct-24,84.03,84.68,83.34,83.72,1965309
16-Oct-24,84.03,84.03,82.75,83.86,2127312
15-Oct-24,82.91,84.40,82.57,84.03,1872411
14-Oct-24,81.94,84.30,81.72,82.80,2768224
11-Oct-24,82.21,82.90,81.51,81.94,1830560
10-Oct-24,83.13,83.30,81.33,82.15,2189342
09-Oct-24,83.50,83.90,82.36,83.13,1794020
08-Oct-24,85.01,85.01,83.12,83.45,4104887
07-Oct-24,85.12,85.67,85.00,85.02,1352452
04-Oct-24,85.30,85.69,85.02,85.10,1410577
03-Oct-24,85.47,85.84,85.02,85.32,1431135
02-Oct-24,85.65,85.79,85.00,85.40,1389670
01-Oct-24,86.70,87.50,85.50,85.65,1393309
30-Sep-24,86.70,87.73,86.70,87.50,1089870
27-Sep-24,85.90,87.00,85.77,86.56,1230100
26-Sep-24,85.60,85.99,85.52,85.71,1299858
25-Sep-24,85.75,86.17,85.52,85.60,1796653
24-Sep-24,86.60,86.82,85.50,85.85,2393012
23-Sep-24,86.55,87.00,86.00,86.59,1470844
20-Sep-24,87.85,88.00,86.54,86.55,2338637
19-Sep-24,88.38,88.50,87.61,87.85,1441427
18-Sep-24,88.78,88.78,88.00,88.20,1400580
17-Sep-24,88.88,88.88,88.36,88.54,1366072
16-Sep-24,88.95,88.99,88.14,88.56,1710925
13-Sep-24,88.01,88.89,88.00,88.85,1341966
12-Sep-24,87.78,88.64,87.78,88.05,1517256
11-Sep-24,88.00,88.00,87.01,87.78,1311045
10-Sep-24,88.48,88.57,86.63,87.00,3535348
09-Sep-24,88.44,88.80,88.01,88.01,1546091
06-Sep-24,88.40,88.53,88.22,88.32,1229804
05-Sep-24,88.30,88.39,88.03,88.10,1587353
04-Sep-24,88.50,88.61,88.05,88.07,1546688
03-Sep-24,88.92,89.18,88.45,88.45,1944285
02-Sep-24,88.30,88.97,88.00,88.92,1922849
30-Aug-24,89.94,90.10,89.27,89.45,2919500
29-Aug-24,89.83,90.09,89.81,90.00,1410444

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: VRTA11