Cotação atual, histórico e gráfico do papel: VTLT11
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 |
| 14/06/2019 | 0,30% | 0,30 | 100,50 | 100,50 | 100,50 | 100,50 | 19K | 6 |
| 13/06/2019 | 0,00% | 0,00 | 100,20 | 100,20 | 100,20 | 100,20 | 1K | 1 |
| 12/06/2019 | -0,25% | -0,25 | 100,20 | 100,20 | 100,20 | 100,25 | 5K | 3 |
| 11/06/2019 | 0,05% | 0,05 | 100,45 | 100,45 | 100,02 | 100,45 | 3K | 12 |
| 10/06/2019 | -0,10% | -0,10 | 100,40 | 100,50 | 100,35 | 100,50 | 211K | 21 |
| 07/06/2019 | 0,00% | 0,00 | 100,50 | 100,50 | 100,49 | 100,50 | 2K | 5 |
| 06/06/2019 | 0,00% | 0,00 | 100,50 | 100,50 | 100,50 | 100,50 | 144K | 18 |
| 05/06/2019 | 0,00% | 0,00 | 100,50 | 100,50 | 100,50 | 100,50 | 201 | 1 |
| 04/06/2019 | 0,01% | 0,01 | 100,50 | 100,49 | 100,49 | 100,50 | 150K | 7 |
| 03/06/2019 | -0,01% | -0,01 | 100,49 | 100,01 | 100,01 | 100,49 | 10K | 6 |
| 31/05/2019 | 0,00% | 0,00 | 100,50 | 100,03 | 100,03 | 100,50 | 46K | 11 |
| 30/05/2019 | 0,00% | 0,00 | 100,50 | 100,50 | 100,50 | 100,50 | 53K | 8 |
| 29/05/2019 | 0,00% | 0,00 | 100,50 | 100,50 | 100,50 | 100,50 | 211K | 8 |
| 28/05/2019 | 0,00% | 0,00 | 100,50 | 100,50 | 100,50 | 100,50 | 1M | 14 |
| 27/05/2019 | 0,00% | 0,00 | 100,50 | 100,50 | 100,45 | 100,50 | 80K | 9 |
| 24/05/2019 | 0,00% | 0,00 | 100,50 | 100,50 | 100,50 | 100,50 | 49K | 9 |
| 23/05/2019 | -0,46% | -0,46 | 100,50 | 100,96 | 100,02 | 100,96 | 12K | 7 |
| 22/05/2019 | 0,36% | 0,36 | 100,96 | 100,85 | 100,85 | 101,00 | 56K | 6 |
| 21/05/2019 | -0,30% | -0,30 | 100,60 | 100,60 | 100,60 | 100,60 | 7K | 1 |
| 20/05/2019 | 0,40% | 0,40 | 100,90 | 100,90 | 100,90 | 100,90 | 302 | 1 |
| 17/05/2019 | -0,38% | -0,38 | 100,50 | 100,50 | 100,50 | 100,50 | 5K | 1 |
| 16/05/2019 | 0,38% | 0,38 | 100,88 | 100,88 | 100,88 | 100,88 | 2K | 3 |
| 15/05/2019 | 0,49% | 0,49 | 100,50 | 100,90 | 100,50 | 100,90 | 159K | 5 |
| 13/05/2019 | -0,88% | -0,89 | 100,01 | 100,90 | 100,01 | 100,90 | 3K | 6 |
| 10/05/2019 | 0,06% | 0,06 | 100,90 | 100,90 | 100,90 | 100,90 | 2K | 1 |
| 09/05/2019 | 0,00% | 0,00 | 100,84 | 100,84 | 100,84 | 100,84 | 100 | 1 |
| 07/05/2019 | 0,34% | 0,34 | 100,84 | 100,00 | 100,00 | 100,84 | 1K | 4 |
| 06/05/2019 | -0,40% | -0,40 | 100,50 | 100,50 | 100,50 | 100,50 | 804 | 1 |
| 03/05/2019 | -0,09% | -0,09 | 100,90 | 100,90 | 100,50 | 100,90 | 81K | 6 |
| 02/05/2019 | -0,01% | -0,01 | 100,99 | 101,00 | 100,77 | 101,00 | 2K | 6 |
| 30/04/2019 | 0,00% | 0,00 | 101,00 | 101,00 | 101,00 | 101,00 | 7K | 10 |
| 25/04/2019 | 0,20% | 0,20 | 101,00 | 100,80 | 100,80 | 101,00 | 3K | 2 |
| 24/04/2019 | -0,20% | -0,20 | 100,80 | 100,00 | 100,00 | 100,80 | 20M | 11 |
| 23/04/2019 | 0,00% | 0,00 | 101,00 | 101,00 | 101,00 | 101,00 | 1K | 2 |
| 22/04/2019 | 0,01% | 0,01 | 101,00 | 100,99 | 100,99 | 101,00 | 21K | 3 |
| 18/04/2019 | 0,09% | 0,09 | 100,99 | 100,99 | 100,99 | 100,99 | 5K | 1 |
| 15/04/2019 | -0,08% | -0,08 | 100,90 | 100,99 | 100,90 | 100,99 | 2K | 3 |
| 12/04/2019 | -0,01% | -0,01 | 100,98 | 100,98 | 100,98 | 100,98 | 100 | 1 |
| 11/04/2019 | 0,00% | 0,00 | 100,99 | 101,00 | 100,99 | 101,00 | 11K | 2 |
| 10/04/2019 | -0,01% | -0,01 | 100,99 | 100,99 | 100,99 | 100,99 | 302 | 2 |
| 08/04/2019 | 0,00% | 0,00 | 101,00 | 101,00 | 101,00 | 101,00 | 11K | 3 |
| 05/04/2019 | 0,00% | 0,00 | 101,00 | 101,01 | 101,00 | 101,01 | 76K | 11 |
| 03/04/2019 | 0,00% | 0,00 | 101,00 | 101,00 | 101,00 | 103,90 | 551K | 12 |
| 02/04/2019 | 0,05% | 0,05 | 101,00 | 101,00 | 101,00 | 101,00 | 303 | 1 |
| 01/04/2019 | 0,00% | 0,00 | 100,95 | 100,95 | 100,95 | 100,95 | 100 | 1 |
| 29/03/2019 | -0,05% | -0,05 | 100,95 | 100,95 | 100,95 | 101,00 | 42K | 12 |
| 28/03/2019 | 0,00% | 0,00 | 101,00 | 101,00 | 101,00 | 101,00 | 20K | 5 |
| 27/03/2019 | 0,00% | 0,00 | 101,00 | 101,00 | 101,00 | 101,00 | 19K | 6 |
| 26/03/2019 | 0,00% | 0,00 | 101,00 | 101,00 | 101,00 | 101,00 | 3K | 1 |
| 25/03/2019 | 0,00% | 0,00 | 101,00 | 101,00 | 101,00 | 101,00 | 20K | 5 |
| 22/03/2019 | -0,98% | -1,00 | 101,00 | 101,00 | 101,00 | 101,00 | 10K | 2 |
| 21/03/2019 | 0,99% | 1,00 | 102,00 | 100,10 | 100,10 | 102,00 | 710 | 3 |
| 20/03/2019 | -0,98% | -1,00 | 101,00 | 101,01 | 101,00 | 101,01 | 84K | 19 |
| 19/03/2019 | 0,00% | 0,00 | 102,00 | 102,00 | 102,00 | 102,00 | 4K | 2 |
| 18/03/2019 | -1,50% | -1,55 | 102,00 | 103,95 | 102,00 | 105,00 | 8K | 9 |
| 14/03/2019 | -0,42% | -0,44 | 103,55 | 103,98 | 103,55 | 103,99 | 1K | 6 |
| 13/03/2019 | 3,71% | 3,72 | 103,99 | 100,00 | 100,00 | 103,99 | 903 | 2 |
| 12/03/2019 | 0,00% | 0,00 | 100,27 | 101,00 | 100,27 | 101,00 | 201 | 2 |
| 11/03/2019 | 0,25% | 0,25 | 100,27 | 101,00 | 100,27 | 101,00 | 50K | 4 |
| 08/03/2019 | -12,09% | -13,75 | 100,02 | 99,00 | 99,00 | 100,02 | 991 | 8 |
| 06/03/2019 | -0,20% | -0,23 | 113,77 | 113,77 | 113,77 | 113,77 | 113 | 1 |
| 01/03/2019 | 11,66% | 11,90 | 114,00 | 114,50 | 114,00 | 114,50 | 2K | 5 |
| 27/02/2019 | -0,77% | -0,79 | 102,10 | 102,89 | 102,10 | 102,89 | 614 | 2 |
| 26/02/2019 | 2,63% | 2,64 | 102,89 | 100,26 | 100,26 | 102,89 | 303 | 3 |
| 25/02/2019 | 0,06% | 0,06 | 100,25 | 100,25 | 100,25 | 100,25 | 902 | 2 |
| 22/02/2019 | 2,23% | 2,19 | 100,19 | 100,25 | 100,19 | 100,25 | 5K | 4 |
| 21/02/2019 | -2,49% | -2,50 | 98,00 | 100,50 | 98,00 | 100,50 | 10K | 21 |
| 20/02/2019 | 0,01% | 0,01 | 100,50 | 101,00 | 100,50 | 101,00 | 9K | 10 |
| 19/02/2019 | -0,72% | -0,73 | 100,49 | 102,90 | 100,49 | 102,90 | 249K | 2 |
| 18/02/2019 | 0,02% | 0,02 | 101,22 | 101,22 | 101,22 | 101,22 | 202 | 1 |
| 15/02/2019 | 0,84% | 0,84 | 101,20 | 101,20 | 101,20 | 101,20 | 202 | 2 |
| 14/02/2019 | -0,63% | -0,64 | 100,36 | 100,30 | 100,25 | 100,36 | 996K | 4 |
| 13/02/2019 | 0,76% | 0,76 | 101,00 | 100,24 | 100,24 | 101,00 | 605 | 3 |
| 12/02/2019 | 0,00% | 0,00 | 100,24 | 100,99 | 100,24 | 100,99 | 4K | 5 |
| 11/02/2019 | -0,75% | -0,76 | 100,24 | 100,24 | 100,24 | 100,24 | 250K | 3 |
Date,Open,High,Low,Close,Volume
14-Jun-19,100.50,100.50,100.50,100.50,18693
13-Jun-19,100.20,100.20,100.20,100.20,1402
12-Jun-19,100.20,100.25,100.20,100.20,5110
11-Jun-19,100.45,100.45,100.02,100.45,3407
10-Jun-19,100.50,100.50,100.35,100.40,211414
07-Jun-19,100.50,100.50,100.49,100.50,2110
06-Jun-19,100.50,100.50,100.50,100.50,143715
05-Jun-19,100.50,100.50,100.50,100.50,201
04-Jun-19,100.49,100.50,100.49,100.50,150448
03-Jun-19,100.01,100.49,100.01,100.49,9946
31-May-19,100.03,100.50,100.03,100.50,46014
30-May-19,100.50,100.50,100.50,100.50,52662
29-May-19,100.50,100.50,100.50,100.50,211452
28-May-19,100.50,100.50,100.50,100.50,1036657
27-May-19,100.50,100.50,100.45,100.50,79897
24-May-19,100.50,100.50,100.50,100.50,49245
23-May-19,100.96,100.96,100.02,100.50,12057
22-May-19,100.85,101.00,100.85,100.96,55645
21-May-19,100.60,100.60,100.60,100.60,6539
20-May-19,100.90,100.90,100.90,100.90,302
17-May-19,100.50,100.50,100.50,100.50,4522
16-May-19,100.88,100.88,100.88,100.88,2017
15-May-19,100.90,100.90,100.50,100.50,158991
13-May-19,100.90,100.90,100.01,100.01,3018
10-May-19,100.90,100.90,100.90,100.90,2320
09-May-19,100.84,100.84,100.84,100.84,100
07-May-19,100.00,100.84,100.00,100.84,1410
06-May-19,100.50,100.50,100.50,100.50,804
03-May-19,100.90,100.90,100.50,100.90,81021
02-May-19,101.00,101.00,100.77,100.99,2319
30-Apr-19,101.00,101.00,101.00,101.00,7474
25-Apr-19,100.80,101.00,100.80,101.00,3231
24-Apr-19,100.00,100.80,100.00,100.80,20020359
23-Apr-19,101.00,101.00,101.00,101.00,1010
22-Apr-19,100.99,101.00,100.99,101.00,20502
18-Apr-19,100.99,100.99,100.99,100.99,5049
15-Apr-19,100.99,100.99,100.90,100.90,2019
12-Apr-19,100.98,100.98,100.98,100.98,100
11-Apr-19,101.00,101.00,100.99,100.99,11109
10-Apr-19,100.99,100.99,100.99,100.99,302
08-Apr-19,101.00,101.00,101.00,101.00,11211
05-Apr-19,101.01,101.01,101.00,101.00,75750
03-Apr-19,101.00,103.90,101.00,101.00,550615
02-Apr-19,101.00,101.00,101.00,101.00,303
01-Apr-19,100.95,100.95,100.95,100.95,100
29-Mar-19,100.95,101.00,100.95,100.95,41505
28-Mar-19,101.00,101.00,101.00,101.00,19695
27-Mar-19,101.00,101.00,101.00,101.00,19190
26-Mar-19,101.00,101.00,101.00,101.00,3030
25-Mar-19,101.00,101.00,101.00,101.00,20200
22-Mar-19,101.00,101.00,101.00,101.00,10100
21-Mar-19,100.10,102.00,100.10,102.00,710
20-Mar-19,101.01,101.01,101.00,101.00,84436
19-Mar-19,102.00,102.00,102.00,102.00,3876
18-Mar-19,103.95,105.00,102.00,102.00,7646
14-Mar-19,103.98,103.99,103.55,103.55,1350
13-Mar-19,100.00,103.99,100.00,103.99,903
12-Mar-19,101.00,101.00,100.27,100.27,201
11-Mar-19,101.00,101.00,100.27,100.27,50344
08-Mar-19,99.00,100.02,99.00,100.02,991
06-Mar-19,113.77,113.77,113.77,113.77,113
01-Mar-19,114.50,114.50,114.00,114.00,2057
27-Feb-19,102.89,102.89,102.10,102.10,614
26-Feb-19,100.26,102.89,100.26,102.89,303
25-Feb-19,100.25,100.25,100.25,100.25,902
22-Feb-19,100.25,100.25,100.19,100.19,4510
21-Feb-19,100.50,100.50,98.00,98.00,9982
20-Feb-19,101.00,101.00,100.50,100.50,8886
19-Feb-19,102.90,102.90,100.49,100.49,249033
18-Feb-19,101.22,101.22,101.22,101.22,202
15-Feb-19,101.20,101.20,101.20,101.20,202
14-Feb-19,100.30,100.36,100.25,100.36,995771
13-Feb-19,100.24,101.00,100.24,101.00,605
12-Feb-19,100.99,100.99,100.24,100.24,3524
11-Feb-19,100.24,100.24,100.24,100.24,249597
08-Feb-19,101.00,101.00,101.00,101.00,249597
07-Feb-19,102.20,102.20,101.00,101.00,249597
06-Feb-19,101.10,114.50,101.10,102.00,249597
05-Feb-19,101.00,101.00,101.00,101.00,249597
30-Jan-19,101.00,101.00,101.00,101.00,249597
24-Jan-19,100.00,100.00,99.89,99.89,249597
23-Jan-19,100.00,100.00,100.00,100.00,249597
22-Jan-19,100.00,100.00,100.00,100.00,249597
21-Jan-19,100.00,100.00,100.00,100.00,249597
18-Jan-19,100.00,100.00,100.00,100.00,249597
16-Jan-19,100.00,100.00,98.00,100.00,249597
15-Jan-19,100.00,100.00,98.00,100.00,249597
14-Jan-19,100.00,100.00,100.00,100.00,249597
11-Jan-19,100.80,100.80,100.00,100.00,249597
09-Jan-19,96.00,96.00,96.00,96.00,249597
08-Jan-19,101.00,101.00,101.00,101.00,249597
17-Dec-18,100.46,100.46,100.46,100.46,249597
06-Dec-18,100.15,100.15,100.15,100.15,249597
05-Dec-18,100.15,100.15,100.15,100.15,249597
26-Nov-18,100.61,100.61,100.61,100.61,249597
23-Nov-18,100.58,100.58,100.58,100.58,249597
12-Nov-18,100.27,100.27,100.27,100.27,249597
10-Sep-18,102.00,102.00,102.00,102.00,249597
16-Aug-18,100.36,100.36,100.36,100.36,249597
14-Aug-18,100.30,100.30,100.30,100.30,249597
10-Aug-18,100.25,100.25,100.25,100.25,249597
18-Jun-18,100.42,100.42,100.42,100.42,249597
15-Jun-18,100.39,100.39,100.39,100.39,249597
08-Jun-18,100.21,100.21,100.21,100.21,249597
06-Jun-18,100.14,100.14,100.14,100.14,249597
25-May-18,100.56,100.56,100.56,100.56,249597
18-May-18,100.39,100.39,100.39,100.39,249597
26-Apr-18,101.00,101.00,101.00,101.00,249597
*exoneração de responsabilidade