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
11/05/2026	-1,39%	-1,07	76,04	77,60	75,91	77,60	2M	1.382
08/05/2026	0,27%	0,21	77,11	77,00	76,92	77,20	1M	1.034
07/05/2026	-0,12%	-0,09	76,90	76,98	76,44	77,04	2M	1.092
06/05/2026	1,30%	0,99	76,99	76,10	75,87	76,99	3M	1.837
05/05/2026	-1,47%	-1,13	76,00	76,98	76,00	77,05	3M	1.683
04/05/2026	-1,76%	-1,38	77,13	77,30	76,72	77,56	3M	2.009
30/04/2026	0,01%	0,01	78,51	78,58	78,07	79,07	2M	1.874

29/04/2026	-0,23%	-0,18	78,50	78,54	78,01	78,68	2M	1.577
28/04/2026	-0,18%	-0,14	78,68	79,00	78,40	79,16	2M	1.473
27/04/2026	-0,23%	-0,18	78,82	79,00	78,52	79,50	2M	1.790
24/04/2026	0,00%	0,00	79,00	79,00	78,32	79,00	2M	1.711
23/04/2026	-0,49%	-0,39	79,00	79,39	78,69	79,39	1M	2.121
22/04/2026	0,30%	0,24	79,39	79,38	78,93	79,49	2M	1.428
20/04/2026	0,04%	0,03	79,15	79,08	78,63	79,15	2M	1.888
17/04/2026	0,92%	0,72	79,12	78,34	78,31	79,20	2M	1.998
16/04/2026	0,53%	0,41	78,40	78,20	78,00	78,40	1M	851
15/04/2026	1,34%	1,03	77,99	77,00	76,93	77,99	1M	1.858
14/04/2026	-0,06%	-0,05	76,96	77,10	76,85	77,20	965K	1.089
13/04/2026	-0,22%	-0,17	77,01	77,18	76,90	77,43	2M	1.406
10/04/2026	0,00%	0,00	77,18	77,30	77,10	77,38	1M	1.429
09/04/2026	-0,27%	-0,21	77,18	77,16	77,01	77,37	1M	1.431
08/04/2026	0,18%	0,14	77,39	77,40	77,14	77,51	2M	1.354
07/04/2026	0,21%	0,16	77,25	77,09	77,00	77,26	964K	861
06/04/2026	-0,40%	-0,31	77,09	77,40	77,00	77,44	1M	933
02/04/2026	0,77%	0,59	77,40	76,83	76,82	77,40	873K	754
01/04/2026	-1,04%	-0,81	76,81	76,75	76,54	76,92	2M	1.301
31/03/2026	0,18%	0,14	77,62	77,60	77,36	77,94	2M	1.169
30/03/2026	0,10%	0,08	77,48	77,50	77,26	77,62	1M	943
27/03/2026	0,12%	0,09	77,40	77,38	77,30	77,54	1M	1.328
26/03/2026	-0,30%	-0,23	77,31	77,59	77,30	77,61	2M	1.700
25/03/2026	0,08%	0,06	77,54	77,48	77,24	77,66	2M	1.147
24/03/2026	0,13%	0,10	77,48	77,40	77,03	77,55	1M	1.590
23/03/2026	0,36%	0,28	77,38	77,40	77,08	77,66	2M	1.124
20/03/2026	-0,22%	-0,17	77,10	77,26	77,08	77,80	1M	1.169
19/03/2026	-0,63%	-0,49	77,27	77,99	77,10	77,99	1M	819
18/03/2026	0,44%	0,34	77,76	77,42	77,06	77,76	1M	1.134
17/03/2026	-0,23%	-0,18	77,42	77,08	77,06	77,56	2M	1.340
16/03/2026	-0,26%	-0,20	77,60	77,99	77,40	78,00	2M	1.548
13/03/2026	0,23%	0,18	77,80	77,62	77,52	77,98	2M	1.462
12/03/2026	0,96%	0,74	77,62	76,75	76,75	77,95	3M	1.526
11/03/2026	-0,48%	-0,37	76,88	76,50	76,50	77,16	3M	1.597
10/03/2026	-0,28%	-0,22	77,25	77,68	77,07	77,68	2M	1.423
09/03/2026	-0,87%	-0,68	77,47	78,15	77,40	78,28	2M	1.605
06/03/2026	-0,19%	-0,15	78,15	78,25	78,00	78,50	1M	1.077
05/03/2026	0,10%	0,08	78,30	78,30	78,00	78,50	1M	1.985
04/03/2026	-0,11%	-0,09	78,22	78,31	78,11	78,65	1M	1.172
03/03/2026	-0,18%	-0,14	78,31	78,50	78,00	78,54	2M	2.374
02/03/2026	-1,54%	-1,23	78,45	78,83	77,90	78,83	3M	2.825
27/02/2026	0,50%	0,40	79,68	79,38	79,10	80,10	3M	1.641
26/02/2026	0,16%	0,13	79,28	79,29	79,04	79,29	1M	1.777
25/02/2026	0,27%	0,21	79,15	79,12	78,90	79,40	1M	1.073
24/02/2026	-0,21%	-0,17	78,94	79,06	78,81	79,53	2M	2.348
23/02/2026	-0,29%	-0,23	79,11	79,07	78,96	79,54	2M	2.078
20/02/2026	-0,08%	-0,06	79,34	79,50	79,07	79,60	1M	1.184
19/02/2026	0,16%	0,13	79,40	79,55	79,09	79,60	1M	1.294
18/02/2026	0,30%	0,24	79,27	79,03	79,00	79,40	1M	1.106
13/02/2026	-0,03%	-0,02	79,03	79,06	78,81	79,48	2M	1.899
12/02/2026	0,29%	0,23	79,05	78,82	78,70	79,21	2M	1.197
11/02/2026	-0,04%	-0,03	78,82	78,75	78,62	79,08	2M	2.077
10/02/2026	-0,25%	-0,20	78,85	79,10	78,68	79,31	2M	1.805
09/02/2026	-0,38%	-0,30	79,05	79,25	78,73	79,34	2M	2.000
06/02/2026	0,13%	0,10	79,35	79,40	79,12	79,50	1M	1.346
05/02/2026	-0,10%	-0,08	79,25	79,45	79,10	79,45	2M	3.043
04/02/2026	-0,09%	-0,07	79,33	79,40	79,07	79,48	1M	1.562
03/02/2026	0,63%	0,50	79,40	78,83	78,80	79,48	1M	1.865
02/02/2026	-1,37%	-1,10	78,90	79,60	78,70	79,66	2M	2.298
30/01/2026	0,21%	0,17	80,00	80,11	79,92	80,21	2M	1.539
29/01/2026	-0,21%	-0,17	79,83	80,00	79,78	80,13	2M	2.737
28/01/2026	0,01%	0,01	80,00	79,99	79,80	80,13	2M	1.896
27/01/2026	0,21%	0,17	79,99	79,82	79,80	80,13	2M	1.098
26/01/2026	-0,23%	-0,18	79,82	79,99	79,71	80,05	2M	1.665
23/01/2026	0,49%	0,39	80,00	79,85	79,68	80,00	2M	3.044
22/01/2026	0,11%	0,09	79,61	79,64	79,55	79,96	1M	2.616
21/01/2026	-0,48%	-0,38	79,52	79,90	79,35	79,90	2M	1.764
20/01/2026	-0,10%	-0,08	79,90	79,98	79,80	79,99	1M	1.358
19/01/2026	-0,15%	-0,12	79,98	80,20	79,80	80,20	1M	1.920
16/01/2026	0,58%	0,46	80,10	80,05	79,81	80,16	1M	1.685
15/01/2026	-0,82%	-0,66	79,64	80,30	79,64	80,31	2M	2.827
14/01/2026	0,12%	0,10	80,30	80,49	79,80	80,49	982K	1.763
13/01/2026	0,39%	0,31	80,20	80,00	79,60	80,40	2M	2.307
12/01/2026	0,09%	0,07	79,89	79,89	79,20	80,02	2M	2.614
09/01/2026	-0,36%	-0,29	79,82	80,44	79,77	80,44	1M	1.736
08/01/2026	0,18%	0,14	80,11	79,97	79,94	80,43	1M	2.302
07/01/2026	0,03%	0,02	79,97	80,20	79,95	80,69	1M	2.561
06/01/2026	-0,35%	-0,28	79,95	80,35	79,95	80,48	1M	1.469
05/01/2026	-0,46%	-0,37	80,23	80,68	80,01	81,58	2M	2.638
02/01/2026	-2,42%	-2,00	80,60	82,29	80,50	82,35	2M	4.173
30/12/2025	0,73%	0,60	82,60	82,15	81,87	82,90	912K	1.174
29/12/2025	0,61%	0,50	82,00	81,23	80,91	82,00	1M	2.007
26/12/2025	0,90%	0,73	81,50	80,60	80,60	81,99	2M	1.676
23/12/2025	1,04%	0,83	80,77	80,02	79,94	80,77	2M	2.689
22/12/2025	0,64%	0,51	79,94	79,90	79,19	80,27	2M	2.905
19/12/2025	1,91%	1,49	79,43	78,20	78,00	79,50	1M	2.503
18/12/2025	-0,46%	-0,36	77,94	78,30	77,90	78,55	1M	1.771
17/12/2025	0,17%	0,13	78,30	78,17	78,17	78,96	1M	1.579
16/12/2025	1,45%	1,12	78,17	77,07	77,07	78,24	1M	1.708
15/12/2025	0,33%	0,25	77,05	76,80	76,80	77,25	2M	1.736
12/12/2025	-0,29%	-0,22	76,80	77,07	76,80	77,24	964K	1.270
11/12/2025	0,42%	0,32	77,02	77,13	76,74	77,19	1M	1.102
10/12/2025	0,20%	0,15	76,70	76,65	76,65	77,12	1M	1.501
09/12/2025	-0,04%	-0,03	76,55	76,60	76,50	76,75	997K	1.910
08/12/2025	-0,43%	-0,33	76,58	77,19	76,47	77,19	1M	2.600
05/12/2025	0,22%	0,17	76,91	76,74	76,74	77,25	1M	1.438
04/12/2025	-0,12%	-0,09	76,74	76,83	76,70	77,12	1M	1.659
03/12/2025	-0,54%	-0,42	76,83	77,10	76,45	77,15	2M	2.212
02/12/2025	1,17%	0,89	77,25	76,60	75,96	77,25	2M	2.609
01/12/2025	-1,42%	-1,10	76,36	77,46	76,29	78,50	3M	3.177
28/11/2025	0,27%	0,21	77,46	77,48	77,39	78,35	2M	4.466
27/11/2025	0,49%	0,38	77,25	76,87	76,86	77,58	1M	2.489
26/11/2025	-1,45%	-1,13	76,87	78,10	76,73	78,29	2M	4.258
25/11/2025	0,31%	0,24	78,00	77,76	77,76	78,25	1M	3.746
24/11/2025	-0,46%	-0,36	77,76	78,00	77,50	78,26	1M	3.289
21/11/2025	0,48%	0,37	78,12	77,81	77,50	78,29	1M	1.416
19/11/2025	0,21%	0,16	77,75	77,59	77,57	77,95	1M	1.357
18/11/2025	-0,01%	-0,01	77,59	77,60	77,42	77,97	1M	1.128
17/11/2025	0,58%	0,45	77,60	77,38	77,15	77,78	1M	1.273
14/11/2025	1,27%	0,97	77,15	76,19	76,18	77,15	2M	1.879
13/11/2025	-0,08%	-0,06	76,18	76,67	76,01	76,67	1M	2.966
12/11/2025	-0,18%	-0,14	76,24	76,38	76,15	76,74	2M	4.072
11/11/2025	0,50%	0,38	76,38	75,90	75,71	76,50	2M	2.687
10/11/2025	-0,30%	-0,23	76,00	76,19	75,60	76,89	2M	1.697
07/11/2025	0,24%	0,18	76,23	76,15	76,00	76,56	2M	1.580
06/11/2025	-0,37%	-0,28	76,05	76,35	76,00	76,49	2M	1.354
05/11/2025	-0,03%	-0,02	76,33	76,50	75,91	76,50	1M	1.388
04/11/2025	0,05%	0,04	76,35	76,83	76,10	76,83	1M	2.387
03/11/2025	-2,15%	-1,68	76,31	76,96	75,73	76,96	2M	2.353
31/10/2025	0,27%	0,21	77,99	77,90	77,60	77,99	1M	1.336
30/10/2025	0,31%	0,24	77,78	77,80	77,51	77,93	921K	937
29/10/2025	-0,21%	-0,16	77,54	77,70	77,47	77,93	1M	1.022
28/10/2025	-0,13%	-0,10	77,70	77,60	77,33	77,99	1M	1.208
27/10/2025	1,09%	0,84	77,80	76,98	76,52	77,80	2M	2.399
24/10/2025	1,00%	0,76	76,96	76,40	76,27	76,97	2M	1.105
23/10/2025	0,00%	0,00	76,20	76,00	76,00	76,35	1M	865
22/10/2025	-	-	76,20	76,97	76,04	76,98	1M	1.370

Date,Open,High,Low,Close,Volume
11-May-26,77.60,77.60,75.91,76.04,2075148
08-May-26,77.00,77.20,76.92,77.11,1289932
07-May-26,76.98,77.04,76.44,76.90,1865269
06-May-26,76.10,76.99,75.87,76.99,2690336
05-May-26,76.98,77.05,76.00,76.00,2522768
04-May-26,77.30,77.56,76.72,77.13,2886530
30-Apr-26,78.58,79.07,78.07,78.51,2342324
29-Apr-26,78.54,78.68,78.01,78.50,1795909
28-Apr-26,79.00,79.16,78.40,78.68,2121324
27-Apr-26,79.00,79.50,78.52,78.82,2168152
24-Apr-26,79.00,79.00,78.32,79.00,2028511
23-Apr-26,79.39,79.39,78.69,79.00,1492680
22-Apr-26,79.38,79.49,78.93,79.39,1538660
20-Apr-26,79.08,79.15,78.63,79.15,1949438
17-Apr-26,78.34,79.20,78.31,79.12,1926347
16-Apr-26,78.20,78.40,78.00,78.40,1056616
15-Apr-26,77.00,77.99,76.93,77.99,1459119
14-Apr-26,77.10,77.20,76.85,76.96,964548
13-Apr-26,77.18,77.43,76.90,77.01,1697845
10-Apr-26,77.30,77.38,77.10,77.18,1107485
09-Apr-26,77.16,77.37,77.01,77.18,1036677
08-Apr-26,77.40,77.51,77.14,77.39,1764466
07-Apr-26,77.09,77.26,77.00,77.25,964486
06-Apr-26,77.40,77.44,77.00,77.09,1092358
02-Apr-26,76.83,77.40,76.82,77.40,873336
01-Apr-26,76.75,76.92,76.54,76.81,1892190
31-Mar-26,77.60,77.94,77.36,77.62,1721449
30-Mar-26,77.50,77.62,77.26,77.48,1231165
27-Mar-26,77.38,77.54,77.30,77.40,1019431
26-Mar-26,77.59,77.61,77.30,77.31,1637705
25-Mar-26,77.48,77.66,77.24,77.54,1501098
24-Mar-26,77.40,77.55,77.03,77.48,1198014
23-Mar-26,77.40,77.66,77.08,77.38,1818542
20-Mar-26,77.26,77.80,77.08,77.10,1223429
19-Mar-26,77.99,77.99,77.10,77.27,1151565
18-Mar-26,77.42,77.76,77.06,77.76,1377650
17-Mar-26,77.08,77.56,77.06,77.42,1644036
16-Mar-26,77.99,78.00,77.40,77.60,1870560
13-Mar-26,77.62,77.98,77.52,77.80,1502006
12-Mar-26,76.75,77.95,76.75,77.62,2851584
11-Mar-26,76.50,77.16,76.50,76.88,2872097
10-Mar-26,77.68,77.68,77.07,77.25,2114075
09-Mar-26,78.15,78.28,77.40,77.47,2473884
06-Mar-26,78.25,78.50,78.00,78.15,1339655
05-Mar-26,78.30,78.50,78.00,78.30,1397078
04-Mar-26,78.31,78.65,78.11,78.22,1304340
03-Mar-26,78.50,78.54,78.00,78.31,1728344
02-Mar-26,78.83,78.83,77.90,78.45,3184512
27-Feb-26,79.38,80.10,79.10,79.68,2600667
26-Feb-26,79.29,79.29,79.04,79.28,1275431
25-Feb-26,79.12,79.40,78.90,79.15,1199931
24-Feb-26,79.06,79.53,78.81,78.94,2252074
23-Feb-26,79.07,79.54,78.96,79.11,1778328
20-Feb-26,79.50,79.60,79.07,79.34,1496532
19-Feb-26,79.55,79.60,79.09,79.40,1014366
18-Feb-26,79.03,79.40,79.00,79.27,1088747
13-Feb-26,79.06,79.48,78.81,79.03,1687828
12-Feb-26,78.82,79.21,78.70,79.05,1660477
11-Feb-26,78.75,79.08,78.62,78.82,1995764
10-Feb-26,79.10,79.31,78.68,78.85,1958549
09-Feb-26,79.25,79.34,78.73,79.05,1555911
06-Feb-26,79.40,79.50,79.12,79.35,1132351
05-Feb-26,79.45,79.45,79.10,79.25,1546382
04-Feb-26,79.40,79.48,79.07,79.33,1088138
03-Feb-26,78.83,79.48,78.80,79.40,1484359
02-Feb-26,79.60,79.66,78.70,78.90,2255444
30-Jan-26,80.11,80.21,79.92,80.00,1591648
29-Jan-26,80.00,80.13,79.78,79.83,1683391
28-Jan-26,79.99,80.13,79.80,80.00,1554650
27-Jan-26,79.82,80.13,79.80,79.99,1716491
26-Jan-26,79.99,80.05,79.71,79.82,1548336
23-Jan-26,79.85,80.00,79.68,80.00,1635040
22-Jan-26,79.64,79.96,79.55,79.61,1069156
21-Jan-26,79.90,79.90,79.35,79.52,1917190
20-Jan-26,79.98,79.99,79.80,79.90,1233469
19-Jan-26,80.20,80.20,79.80,79.98,1332078
16-Jan-26,80.05,80.16,79.81,80.10,1162931
15-Jan-26,80.30,80.31,79.64,79.64,2022551
14-Jan-26,80.49,80.49,79.80,80.30,982212
13-Jan-26,80.00,80.40,79.60,80.20,1614194
12-Jan-26,79.89,80.02,79.20,79.89,1719007
09-Jan-26,80.44,80.44,79.77,79.82,1324338
08-Jan-26,79.97,80.43,79.94,80.11,1003201
07-Jan-26,80.20,80.69,79.95,79.97,1388577
06-Jan-26,80.35,80.48,79.95,79.95,1124165
05-Jan-26,80.68,81.58,80.01,80.23,1528112
02-Jan-26,82.29,82.35,80.50,80.60,1655399
30-Dec-25,82.15,82.90,81.87,82.60,912302
29-Dec-25,81.23,82.00,80.91,82.00,1299297
26-Dec-25,80.60,81.99,80.60,81.50,1850783
23-Dec-25,80.02,80.77,79.94,80.77,1642308
22-Dec-25,79.90,80.27,79.19,79.94,1724747
19-Dec-25,78.20,79.50,78.00,79.43,1392146
18-Dec-25,78.30,78.55,77.90,77.94,1005555
17-Dec-25,78.17,78.96,78.17,78.30,1183304
16-Dec-25,77.07,78.24,77.07,78.17,1451624
15-Dec-25,76.80,77.25,76.80,77.05,1584361
12-Dec-25,77.07,77.24,76.80,76.80,963752
11-Dec-25,77.13,77.19,76.74,77.02,1173123
10-Dec-25,76.65,77.12,76.65,76.70,1048660
09-Dec-25,76.60,76.75,76.50,76.55,996510
08-Dec-25,77.19,77.19,76.47,76.58,1180088
05-Dec-25,76.74,77.25,76.74,76.91,1045095
04-Dec-25,76.83,77.12,76.70,76.74,1229719
03-Dec-25,77.10,77.15,76.45,76.83,1525588
02-Dec-25,76.60,77.25,75.96,77.25,2264941
01-Dec-25,77.46,78.50,76.29,76.36,2623074
28-Nov-25,77.48,78.35,77.39,77.46,2041117
27-Nov-25,76.87,77.58,76.86,77.25,1157700
26-Nov-25,78.10,78.29,76.73,76.87,1767896
25-Nov-25,77.76,78.25,77.76,78.00,1261463
24-Nov-25,78.00,78.26,77.50,77.76,1394579
21-Nov-25,77.81,78.29,77.50,78.12,1354740
19-Nov-25,77.59,77.95,77.57,77.75,1081685
18-Nov-25,77.60,77.97,77.42,77.59,1212426
17-Nov-25,77.38,77.78,77.15,77.60,1276238
14-Nov-25,76.19,77.15,76.18,77.15,1541021
13-Nov-25,76.67,76.67,76.01,76.18,1187574
12-Nov-25,76.38,76.74,76.15,76.24,1898999
11-Nov-25,75.90,76.50,75.71,76.38,1519395
10-Nov-25,76.19,76.89,75.60,76.00,1974177
07-Nov-25,76.15,76.56,76.00,76.23,2040139
06-Nov-25,76.35,76.49,76.00,76.05,1549065
05-Nov-25,76.50,76.50,75.91,76.33,1347471
04-Nov-25,76.83,76.83,76.10,76.35,1315836
03-Nov-25,76.96,76.96,75.73,76.31,2049466
31-Oct-25,77.90,77.99,77.60,77.99,1329994
30-Oct-25,77.80,77.93,77.51,77.78,920922
29-Oct-25,77.70,77.93,77.47,77.54,1220660
28-Oct-25,77.60,77.99,77.33,77.70,1131737
27-Oct-25,76.98,77.80,76.52,77.80,1920678
24-Oct-25,76.40,76.97,76.27,76.96,1759916
23-Oct-25,76.00,76.35,76.00,76.20,1090738
22-Oct-25,76.97,76.98,76.04,76.20,1214783

*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