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
16/05/2025	0,57%	0,46	81,79	81,35	81,00	82,08	1M	3.445
15/05/2025	1,41%	1,13	81,33	80,30	80,30	81,90	1M	2.783
14/05/2025	-0,91%	-0,74	80,20	81,08	80,05	81,33	2M	4.921
13/05/2025	-1,05%	-0,86	80,94	81,80	80,70	82,49	2M	2.162
12/05/2025	0,53%	0,43	81,80	81,27	81,05	82,00	2M	2.513
09/05/2025	1,71%	1,37	81,37	80,59	80,40	81,45	1M	3.742
08/05/2025	-0,93%	-0,75	80,00	81,00	79,65	81,00	2M	4.697

07/05/2025	-1,52%	-1,25	80,75	81,96	80,33	82,27	2M	4.889
06/05/2025	-0,09%	-0,07	82,00	82,07	81,64	82,35	908K	881
05/05/2025	-0,80%	-0,66	82,07	82,30	81,90	82,73	1M	2.591
02/05/2025	-0,28%	-0,23	82,73	82,10	81,90	82,79	1M	1.515
30/04/2025	-0,38%	-0,32	82,96	83,52	82,94	84,00	2M	2.533
29/04/2025	0,35%	0,29	83,28	82,99	82,51	83,60	1M	2.062
28/04/2025	0,35%	0,29	82,99	82,80	82,40	83,45	2M	2.215
25/04/2025	-0,18%	-0,15	82,70	83,00	82,70	83,71	2M	4.796
24/04/2025	-1,03%	-0,86	82,85	83,71	82,72	83,89	1M	1.356
23/04/2025	-0,44%	-0,37	83,71	83,77	83,32	84,00	1M	1.473
22/04/2025	1,12%	0,93	84,08	83,97	83,40	84,29	1M	1.461
17/04/2025	-0,12%	-0,10	83,15	83,25	82,65	83,40	1M	1.298
16/04/2025	1,08%	0,89	83,25	82,40	82,06	83,50	1M	1.172
15/04/2025	0,45%	0,37	82,36	81,90	81,90	83,33	1M	1.384
14/04/2025	1,36%	1,10	81,99	80,89	80,33	81,99	1M	1.948
11/04/2025	1,49%	1,19	80,89	79,15	79,15	80,90	913K	1.216
10/04/2025	0,50%	0,40	79,70	79,30	79,29	80,30	1M	1.363
09/04/2025	0,38%	0,30	79,30	78,66	78,23	79,42	1M	1.360
08/04/2025	-0,44%	-0,35	79,00	79,50	78,55	80,30	1M	2.490
07/04/2025	-1,92%	-1,55	79,35	80,88	79,02	80,90	2M	1.926
04/04/2025	-1,44%	-1,18	80,90	82,08	80,27	82,24	2M	2.379
03/04/2025	-0,51%	-0,42	82,08	82,68	82,08	82,68	1M	1.147
02/04/2025	0,56%	0,46	82,50	82,01	82,01	82,90	1M	1.532
01/04/2025	-2,26%	-1,90	82,04	83,01	81,70	83,69	1M	2.095
31/03/2025	1,13%	0,94	83,94	83,50	82,54	83,94	2M	2.189
28/03/2025	0,89%	0,73	83,00	82,54	82,38	83,50	2M	2.520
27/03/2025	1,22%	0,99	82,27	81,44	81,44	82,69	1M	2.289
26/03/2025	1,60%	1,28	81,28	80,35	80,35	81,77	2M	3.954
25/03/2025	-0,42%	-0,34	80,00	80,60	80,00	81,28	2M	2.752
24/03/2025	0,24%	0,19	80,34	80,95	80,01	81,50	2M	2.716
21/03/2025	0,69%	0,55	80,15	80,07	80,07	80,96	1M	1.780
20/03/2025	0,18%	0,14	79,60	79,46	79,46	80,64	2M	3.404
19/03/2025	0,99%	0,78	79,46	78,90	78,90	79,70	921K	1.272
18/03/2025	0,49%	0,38	78,68	78,35	78,19	79,09	2M	2.045
17/03/2025	-0,57%	-0,45	78,30	78,77	78,06	79,00	2M	1.956
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	-	-	81,70	81,71	81,20	81,76	2M	3.507

Date,Open,High,Low,Close,Volume
16-May-25,81.35,82.08,81.00,81.79,1281468
15-May-25,80.30,81.90,80.30,81.33,1442923
14-May-25,81.08,81.33,80.05,80.20,1617498
13-May-25,81.80,82.49,80.70,80.94,2378873
12-May-25,81.27,82.00,81.05,81.80,1533095
09-May-25,80.59,81.45,80.40,81.37,1397916
08-May-25,81.00,81.00,79.65,80.00,1594596
07-May-25,81.96,82.27,80.33,80.75,1851772
06-May-25,82.07,82.35,81.64,82.00,908194
05-May-25,82.30,82.73,81.90,82.07,1277461
02-May-25,82.10,82.79,81.90,82.73,1281173
30-Apr-25,83.52,84.00,82.94,82.96,1911460
29-Apr-25,82.99,83.60,82.51,83.28,1010314
28-Apr-25,82.80,83.45,82.40,82.99,1521559
25-Apr-25,83.00,83.71,82.70,82.70,1997742
24-Apr-25,83.71,83.89,82.72,82.85,1067387
23-Apr-25,83.77,84.00,83.32,83.71,1139978
22-Apr-25,83.97,84.29,83.40,84.08,1191113
17-Apr-25,83.25,83.40,82.65,83.15,1199166
16-Apr-25,82.40,83.50,82.06,83.25,1376542
15-Apr-25,81.90,83.33,81.90,82.36,1109699
14-Apr-25,80.89,81.99,80.33,81.99,1117125
11-Apr-25,79.15,80.90,79.15,80.89,913054
10-Apr-25,79.30,80.30,79.29,79.70,1159066
09-Apr-25,78.66,79.42,78.23,79.30,1030257
08-Apr-25,79.50,80.30,78.55,79.00,1278462
07-Apr-25,80.88,80.90,79.02,79.35,1615871
04-Apr-25,82.08,82.24,80.27,80.90,2016195
03-Apr-25,82.68,82.68,82.08,82.08,1429122
02-Apr-25,82.01,82.90,82.01,82.50,1064614
01-Apr-25,83.01,83.69,81.70,82.04,1457681
31-Mar-25,83.50,83.94,82.54,83.94,1808451
28-Mar-25,82.54,83.50,82.38,83.00,1957576
27-Mar-25,81.44,82.69,81.44,82.27,1024326
26-Mar-25,80.35,81.77,80.35,81.28,1905995
25-Mar-25,80.60,81.28,80.00,80.00,1865460
24-Mar-25,80.95,81.50,80.01,80.34,1705904
21-Mar-25,80.07,80.96,80.07,80.15,1175312
20-Mar-25,79.46,80.64,79.46,79.60,1725339
19-Mar-25,78.90,79.70,78.90,79.46,921210
18-Mar-25,78.35,79.09,78.19,78.68,1924641
17-Mar-25,78.77,79.00,78.06,78.30,1687355
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

*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