Cotação atual, histórico e gráfico do papel: VRTA12
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 25/10/2022 | 0,00% | 0,00 | 0,02 | 0,02 | 0,01 | 0,03 | 3K | 413 |
| 24/10/2022 | 0,00% | 0,00 | 0,02 | 0,02 | 0,02 | 0,03 | 2K | 426 |
| 21/10/2022 | -50,00% | -0,02 | 0,02 | 0,04 | 0,02 | 0,05 | 2K | 365 |
| 20/10/2022 | -42,86% | -0,03 | 0,04 | 0,07 | 0,04 | 0,08 | 4K | 652 |
| 19/10/2022 | -22,22% | -0,02 | 0,07 | 0,09 | 0,05 | 0,09 | 7K | 705 |
| 18/10/2022 | -55,00% | -0,11 | 0,09 | 0,09 | 0,09 | 0,17 | 9K | 884 |
| 26/06/2020 | -62,26% | -0,33 | 0,20 | 0,49 | 0,20 | 0,49 | 179K | 1.328 |
| 25/06/2020 | -22,06% | -0,15 | 0,53 | 0,56 | 0,49 | 0,66 | 172K | 935 |
| 24/06/2020 | -20,00% | -0,17 | 0,68 | 0,83 | 0,50 | 0,83 | 214K | 953 |
| 23/06/2020 | -7,61% | -0,07 | 0,85 | 0,90 | 0,82 | 0,94 | 150K | 783 |
| 22/06/2020 | -3,16% | -0,03 | 0,92 | 0,96 | 0,90 | 1,02 | 164K | 842 |
| 19/06/2020 | -4,04% | -0,04 | 0,95 | 0,97 | 0,89 | 1,05 | 190K | 1.033 |
| 18/06/2020 | -1,00% | -0,01 | 0,99 | 1,01 | 0,94 | 1,10 | 150K | 889 |
| 17/06/2020 | 16,28% | 0,14 | 1,00 | 0,81 | 0,78 | 1,15 | 151K | 1.030 |
| 16/06/2020 | -8,51% | -0,08 | 0,86 | 1,01 | 0,83 | 1,10 | 149K | 883 |
| 15/06/2020 | -32,86% | -0,46 | 0,94 | 1,40 | 0,81 | 1,40 | 248K | 1.197 |
| 12/06/2020 | -67,44% | -2,90 | 1,40 | 2,40 | 1,34 | 2,40 | 246K | 1.121 |
| 21/08/2019 | 16,53% | 0,61 | 4,30 | 3,70 | 3,39 | 4,30 | 455K | 6.293 |
| 20/08/2019 | -7,52% | -0,30 | 3,69 | 3,98 | 3,50 | 4,05 | 290K | 3.069 |
| 19/08/2019 | -0,25% | -0,01 | 3,99 | 4,00 | 3,70 | 4,05 | 229K | 664 |
| 16/08/2019 | 2,56% | 0,10 | 4,00 | 3,91 | 3,91 | 4,30 | 263K | 725 |
| 15/08/2019 | 254,55% | 2,80 | 3,90 | 8,02 | 3,50 | 8,03 | 240K | 1.238 |
| 05/07/2017 | 6,80% | 0,07 | 1,10 | 1,02 | 1,01 | 1,20 | 47K | 168 |
| 04/07/2017 | -6,36% | -0,07 | 1,03 | 1,10 | 1,01 | 1,10 | 42K | 173 |
| 03/07/2017 | -21,43% | -0,30 | 1,10 | 1,49 | 1,05 | 1,49 | 17K | 120 |
| 30/06/2017 | -6,67% | -0,10 | 1,40 | 1,50 | 1,08 | 1,60 | 14K | 122 |
| 29/06/2017 | -98,63% | -107,80 | 1,50 | 1,80 | 1,50 | 1,80 | 10K | 85 |
| 03/06/2016 | 83.976,92% | 109,17 | 109,30 | 109,30 | 109,30 | 109,30 | 109 | 1 |
| 28/10/2014 | -71,11% | -0,32 | 0,13 | 0,40 | 0,13 | 0,49 | 2K | 48 |
| 27/10/2014 | 12,50% | 0,05 | 0,45 | 0,50 | 0,30 | 0,50 | 243 | 10 |
| 24/10/2014 | -28,57% | -0,16 | 0,40 | 0,50 | 0,40 | 0,65 | 1K | 18 |
| 23/10/2014 | -13,85% | -0,09 | 0,56 | 0,62 | 0,40 | 0,69 | 2K | 33 |
| 22/10/2014 | 25,00% | 0,13 | 0,65 | 0,60 | 0,55 | 0,67 | 485 | 18 |
| 21/10/2014 | -48,00% | -0,48 | 0,52 | 0,72 | 0,50 | 0,89 | 4K | 25 |
| 20/10/2014 | -50,00% | -1,00 | 1,00 | 1,50 | 1,00 | 1,50 | 3K | 23 |
| 17/10/2014 | 29,87% | 0,46 | 2,00 | 1,95 | 1,80 | 2,00 | 2K | 16 |
| 16/10/2014 | 7.600,00% | 1,52 | 1,54 | 1,50 | 1,50 | 1,54 | 73 | 5 |
| 27/11/2012 | -60,00% | -0,03 | 0,02 | 0,02 | 0,02 | 0,04 | 205 | 21 |
| 26/11/2012 | -72,22% | -0,13 | 0,05 | 0,10 | 0,05 | 0,10 | 121 | 8 |
| 23/11/2012 | -5,26% | -0,01 | 0,18 | 0,18 | 0,18 | 0,18 | 1 | 1 |
| 22/11/2012 | 5,56% | 0,01 | 0,19 | 0,18 | 0,01 | 0,20 | 60 | 9 |
| 21/11/2012 | -28,00% | -0,07 | 0,18 | 0,20 | 0,18 | 0,20 | 2K | 30 |
| 19/11/2012 | 66,67% | 0,10 | 0,25 | 0,60 | 0,25 | 0,60 | 98 | 11 |
| 16/11/2012 | -78,57% | -0,55 | 0,15 | 0,15 | 0,15 | 0,16 | 69 | 9 |
| 14/11/2012 | 40,00% | 0,20 | 0,70 | 0,70 | 0,70 | 0,70 | 143 | 7 |
| 13/11/2012 | 0,00% | 0,00 | 0,50 | 0,50 | 0,50 | 0,70 | 414 | 13 |
| 12/11/2012 | - | - | 0,50 | 0,50 | 0,50 | 0,50 | 96 | 3 |
Date,Open,High,Low,Close,Volume
25-Oct-22,0.02,0.03,0.01,0.02,3462
24-Oct-22,0.02,0.03,0.02,0.02,1659
21-Oct-22,0.04,0.05,0.02,0.02,2466
20-Oct-22,0.07,0.08,0.04,0.04,4175
19-Oct-22,0.09,0.09,0.05,0.07,6865
18-Oct-22,0.09,0.17,0.09,0.09,8600
26-Jun-20,0.49,0.49,0.20,0.20,179335
25-Jun-20,0.56,0.66,0.49,0.53,171700
24-Jun-20,0.83,0.83,0.50,0.68,213830
23-Jun-20,0.90,0.94,0.82,0.85,149867
22-Jun-20,0.96,1.02,0.90,0.92,163983
19-Jun-20,0.97,1.05,0.89,0.95,190387
18-Jun-20,1.01,1.10,0.94,0.99,149753
17-Jun-20,0.81,1.15,0.78,1.00,150534
16-Jun-20,1.01,1.10,0.83,0.86,149408
15-Jun-20,1.40,1.40,0.81,0.94,248364
12-Jun-20,2.40,2.40,1.34,1.40,245828
21-Aug-19,3.70,4.30,3.39,4.30,454644
20-Aug-19,3.98,4.05,3.50,3.69,290019
19-Aug-19,4.00,4.05,3.70,3.99,228546
16-Aug-19,3.91,4.30,3.91,4.00,263432
15-Aug-19,8.02,8.03,3.50,3.90,240170
05-Jul-17,1.02,1.20,1.01,1.10,46793
04-Jul-17,1.10,1.10,1.01,1.03,41737
03-Jul-17,1.49,1.49,1.05,1.10,16737
30-Jun-17,1.50,1.60,1.08,1.40,13544
29-Jun-17,1.80,1.80,1.50,1.50,10452
03-Jun-16,109.30,109.30,109.30,109.30,109
28-Oct-14,0.40,0.49,0.13,0.13,2059
27-Oct-14,0.50,0.50,0.30,0.45,243
24-Oct-14,0.50,0.65,0.40,0.40,1114
23-Oct-14,0.62,0.69,0.40,0.56,1826
22-Oct-14,0.60,0.67,0.55,0.65,485
21-Oct-14,0.72,0.89,0.50,0.52,4202
20-Oct-14,1.50,1.50,1.00,1.00,2540
17-Oct-14,1.95,2.00,1.80,2.00,1834
16-Oct-14,1.50,1.54,1.50,1.54,73
27-Nov-12,0.02,0.04,0.02,0.02,205
26-Nov-12,0.10,0.10,0.05,0.05,121
23-Nov-12,0.18,0.18,0.18,0.18,1
22-Nov-12,0.18,0.20,0.01,0.19,60
21-Nov-12,0.20,0.20,0.18,0.18,1651
19-Nov-12,0.60,0.60,0.25,0.25,98
16-Nov-12,0.15,0.16,0.15,0.15,69
14-Nov-12,0.70,0.70,0.70,0.70,143
13-Nov-12,0.50,0.70,0.50,0.50,414
12-Nov-12,0.50,0.50,0.50,0.50,96
*exoneração de responsabilidade e termos de uso