Cotação atual, histórico e gráfico do papel: VTLT11

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 VTLT11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
02/04/2025	0,08%	0,07	85,22	86,98	85,12	86,98	13K	38
01/04/2025	-1,08%	-0,93	85,15	85,00	84,80	85,15	59K	57
31/03/2025	-0,37%	-0,32	86,08	84,68	84,68	86,40	82K	83
28/03/2025	1,69%	1,44	86,40	85,51	84,99	86,48	65K	46
27/03/2025	0,39%	0,33	84,96	85,90	84,96	86,23	52K	347
26/03/2025	-0,49%	-0,42	84,63	85,05	84,52	85,05	54K	55
25/03/2025	0,63%	0,53	85,05	84,52	84,52	85,77	13K	54

24/03/2025	-0,32%	-0,27	84,52	85,32	84,00	86,25	61K	304
21/03/2025	0,01%	0,01	84,79	84,78	83,99	85,40	224K	104
20/03/2025	0,39%	0,33	84,78	84,45	84,01	84,79	72K	63
19/03/2025	0,42%	0,35	84,45	84,55	84,00	84,55	60K	59
18/03/2025	-0,81%	-0,69	84,10	83,10	83,10	84,79	76K	89
17/03/2025	0,05%	0,04	84,79	84,00	84,00	85,50	77K	99
14/03/2025	-0,11%	-0,09	84,75	84,25	82,91	84,83	30K	62
13/03/2025	1,00%	0,84	84,84	84,98	83,55	84,98	31K	51
12/03/2025	0,41%	0,34	84,00	83,66	82,91	84,93	85K	122
11/03/2025	0,55%	0,46	83,66	83,81	82,76	84,95	19K	47
10/03/2025	0,50%	0,41	83,20	83,83	82,26	83,83	61K	64
07/03/2025	0,12%	0,10	82,79	82,68	81,94	83,83	142K	95
06/03/2025	0,77%	0,63	82,69	87,12	81,71	87,12	26K	76
05/03/2025	0,20%	0,16	82,06	80,04	80,04	82,06	53K	76
28/02/2025	0,00%	0,00	81,90	83,45	81,90	83,45	110K	107
27/02/2025	0,36%	0,29	81,90	81,61	81,60	83,12	95K	96
26/02/2025	0,39%	0,32	81,61	81,29	81,29	82,59	57K	96
25/02/2025	0,36%	0,29	81,29	81,97	81,10	82,89	197K	1.169
24/02/2025	0,72%	0,58	81,00	81,00	80,44	81,61	82K	100
21/02/2025	0,65%	0,52	80,42	80,89	80,20	80,91	65K	78
20/02/2025	-0,60%	-0,48	79,90	80,38	79,90	81,00	291K	1.728
19/02/2025	-0,11%	-0,09	80,38	80,21	80,21	80,99	66K	301
18/02/2025	0,27%	0,22	80,47	80,50	80,46	80,99	117K	435
17/02/2025	-0,56%	-0,45	80,25	80,70	80,10	81,00	116K	137
14/02/2025	-0,25%	-0,20	80,70	80,88	80,69	81,00	100K	102
13/02/2025	0,26%	0,21	80,90	80,88	80,88	80,99	25K	21
12/02/2025	0,01%	0,01	80,69	81,00	80,15	81,00	50K	67
11/02/2025	-0,04%	-0,03	80,68	80,98	80,45	80,98	21K	58
10/02/2025	0,69%	0,55	80,71	80,90	80,50	80,90	32K	67
07/02/2025	-0,55%	-0,44	80,16	81,00	80,11	81,00	62K	74
06/02/2025	-0,49%	-0,40	80,60	81,00	80,60	81,00	21K	52
05/02/2025	-1,00%	-0,82	81,00	81,82	80,64	82,79	66K	93
04/02/2025	-1,41%	-1,17	81,82	83,70	81,70	83,80	46K	79
03/02/2025	-0,37%	-0,31	82,99	82,85	81,80	84,00	87K	65
31/01/2025	0,00%	0,00	83,30	83,30	81,02	83,30	162K	98
30/01/2025	0,29%	0,24	83,30	83,05	82,30	83,30	22K	42
29/01/2025	0,07%	0,06	83,06	83,00	82,38	83,49	51K	49
28/01/2025	-0,85%	-0,71	83,00	83,71	83,00	84,99	87K	266
27/01/2025	-0,20%	-0,17	83,71	83,99	83,06	84,54	12K	46
24/01/2025	1,21%	1,00	83,88	82,88	82,55	84,82	20K	36
23/01/2025	-0,07%	-0,06	82,88	82,93	82,00	82,94	34K	57
22/01/2025	1,12%	0,92	82,94	83,47	82,35	83,47	7K	29
21/01/2025	-2,87%	-2,42	82,02	84,45	82,00	84,45	166K	124
20/01/2025	-0,07%	-0,06	84,44	84,50	83,81	84,98	61K	80
17/01/2025	-0,59%	-0,50	84,50	85,00	84,05	85,00	71K	85
16/01/2025	-0,96%	-0,82	85,00	86,91	84,12	86,91	83K	143
15/01/2025	0,85%	0,72	85,82	86,28	85,81	86,28	8K	25
14/01/2025	-1,28%	-1,10	85,10	84,85	84,85	86,74	24K	42
13/01/2025	1,69%	1,43	86,20	84,77	84,77	87,21	23K	45
10/01/2025	-0,06%	-0,05	84,77	84,81	84,77	85,30	55K	34
09/01/2025	0,68%	0,57	84,82	84,25	84,25	85,29	23K	45
08/01/2025	-1,05%	-0,89	84,25	84,10	84,05	85,08	43K	73
07/01/2025	-0,16%	-0,14	85,14	85,25	84,70	85,25	68K	45
06/01/2025	-0,04%	-0,03	85,28	85,30	83,04	85,30	49K	69
03/01/2025	0,05%	0,04	85,31	85,98	85,27	86,00	22K	58
02/01/2025	-1,99%	-1,73	85,27	85,27	85,27	86,10	49K	64
30/12/2024	-1,01%	-0,89	87,00	87,89	85,19	88,00	93K	108
27/12/2024	3,04%	2,59	87,89	86,28	84,38	89,89	87K	95
26/12/2024	1,79%	1,50	85,30	83,83	83,50	90,28	138K	121
23/12/2024	1,16%	0,96	83,80	82,83	82,52	83,94	62K	82
20/12/2024	-0,04%	-0,03	82,84	82,87	81,53	84,16	42K	168
19/12/2024	0,72%	0,59	82,87	82,31	80,70	84,20	92K	123
18/12/2024	-0,75%	-0,62	82,28	82,28	82,28	83,47	132K	74
17/12/2024	0,41%	0,34	82,90	82,60	82,28	83,26	65K	40
16/12/2024	1,44%	1,17	82,56	82,11	81,39	83,42	59K	70
13/12/2024	1,41%	1,13	81,39	80,80	80,78	82,93	27K	62
12/12/2024	-0,41%	-0,33	80,26	80,20	80,14	81,00	18K	53
11/12/2024	1,37%	1,09	80,59	79,52	79,52	80,63	115K	315
10/12/2024	-0,70%	-0,56	79,50	83,85	79,00	83,85	47K	99
09/12/2024	-0,96%	-0,78	80,06	80,84	78,62	84,99	201K	242
06/12/2024	1,74%	1,38	80,84	80,26	79,47	83,01	210K	264
05/12/2024	-9,20%	-8,05	79,46	87,96	78,30	87,96	826K	2.355
04/12/2024	-0,62%	-0,55	87,51	88,95	87,50	88,95	71K	75
03/12/2024	-0,83%	-0,74	88,06	89,00	88,00	89,90	56K	57
02/12/2024	-1,60%	-1,44	88,80	90,22	88,80	90,22	25K	63
29/11/2024	0,46%	0,41	90,24	90,73	89,90	90,73	37K	52
28/11/2024	-0,60%	-0,54	89,83	90,35	89,50	91,52	139K	88
27/11/2024	0,97%	0,87	90,37	89,48	89,47	90,52	107K	125
26/11/2024	-0,64%	-0,58	89,50	90,08	89,46	91,34	355K	1.696
25/11/2024	-0,62%	-0,56	90,08	90,74	90,07	92,00	116K	646
22/11/2024	0,73%	0,66	90,64	89,99	89,94	90,65	52K	53
21/11/2024	0,42%	0,38	89,98	89,60	89,60	89,99	44K	53
19/11/2024	0,75%	0,67	89,60	88,55	88,55	89,99	100K	65
18/11/2024	-0,71%	-0,64	88,93	89,57	87,51	89,57	100K	132
14/11/2024	-0,03%	-0,03	89,57	89,99	89,50	89,99	60K	47
13/11/2024	0,23%	0,21	89,60	89,60	87,47	89,60	132K	153
12/11/2024	-0,58%	-0,52	89,39	90,65	86,01	90,65	238K	192
11/11/2024	-0,93%	-0,84	89,91	90,75	89,91	90,75	77K	130
08/11/2024	0,72%	0,65	90,75	90,10	90,10	92,99	113K	124
07/11/2024	0,07%	0,06	90,10	90,27	89,04	90,61	81K	112
06/11/2024	-0,78%	-0,71	90,04	90,74	90,02	90,74	37K	60
05/11/2024	-0,08%	-0,07	90,75	91,39	90,29	91,39	61K	84
04/11/2024	-0,20%	-0,18	90,82	91,18	90,56	91,18	62K	80
01/11/2024	-1,14%	-1,05	91,00	91,69	91,00	91,69	87K	47
31/10/2024	0,39%	0,36	92,05	91,96	91,96	93,11	27K	47
30/10/2024	-0,28%	-0,26	91,69	91,95	91,31	91,95	62K	68
29/10/2024	0,49%	0,45	91,95	91,50	91,30	92,00	35K	54
28/10/2024	1,05%	0,95	91,50	90,55	90,55	91,99	120K	56
25/10/2024	-1,45%	-1,33	90,55	93,95	90,50	93,95	145K	93
24/10/2024	0,85%	0,77	91,88	91,11	90,52	91,94	29K	57
23/10/2024	-0,85%	-0,78	91,11	92,21	90,80	92,21	143K	77
22/10/2024	1,49%	1,35	91,89	92,21	90,97	92,21	19K	47
21/10/2024	-2,35%	-2,18	90,54	92,50	90,22	92,50	109K	108
18/10/2024	0,39%	0,36	92,72	92,99	92,37	93,00	51K	43
17/10/2024	-0,18%	-0,17	92,36	93,00	92,12	93,01	48K	64
16/10/2024	0,54%	0,50	92,53	91,95	91,95	93,00	41K	52
15/10/2024	0,03%	0,03	92,03	92,50	91,08	92,50	132K	413
14/10/2024	0,00%	0,00	92,00	91,99	91,70	92,17	114K	84
11/10/2024	1,10%	1,00	92,00	90,99	90,99	92,02	96K	80
10/10/2024	0,00%	0,00	91,00	91,50	90,67	91,52	201K	82
09/10/2024	0,00%	0,00	91,00	90,80	90,80	92,31	76K	83
08/10/2024	0,13%	0,12	91,00	90,88	90,55	91,90	182K	501
07/10/2024	-0,76%	-0,70	90,88	91,95	90,82	91,95	115K	509
04/10/2024	-0,35%	-0,32	91,58	91,99	90,22	92,31	398K	1.384
03/10/2024	-1,41%	-1,31	91,90	93,49	91,81	93,49	176K	173
02/10/2024	-0,42%	-0,39	93,21	93,60	93,15	94,21	189K	108
01/10/2024	-0,48%	-0,45	93,60	94,99	93,41	94,99	49K	64
30/09/2024	-0,37%	-0,35	94,05	94,48	93,91	94,95	43K	133
27/09/2024	0,22%	0,21	94,40	93,50	93,50	94,49	41K	56
26/09/2024	0,21%	0,20	94,19	93,50	93,46	94,90	123K	74
25/09/2024	0,03%	0,03	93,99	94,02	93,50	94,95	52K	127
24/09/2024	-0,04%	-0,04	93,96	94,75	93,95	94,98	52K	272
23/09/2024	-0,47%	-0,44	94,00	94,40	93,60	94,98	118K	105
20/09/2024	0,90%	0,84	94,44	93,60	93,30	94,50	207K	577
19/09/2024	-0,15%	-0,14	93,60	93,81	93,60	94,12	75K	540
18/09/2024	-0,79%	-0,75	93,74	94,50	93,74	94,50	79K	680
17/09/2024	-	-	94,49	94,76	93,96	94,76	105K	442

Date,Open,High,Low,Close,Volume
02-Apr-25,86.98,86.98,85.12,85.22,12570
01-Apr-25,85.00,85.15,84.80,85.15,59140
31-Mar-25,84.68,86.40,84.68,86.08,81828
28-Mar-25,85.51,86.48,84.99,86.40,65131
27-Mar-25,85.90,86.23,84.96,84.96,52156
26-Mar-25,85.05,85.05,84.52,84.63,53838
25-Mar-25,84.52,85.77,84.52,85.05,12643
24-Mar-25,85.32,86.25,84.00,84.52,61388
21-Mar-25,84.78,85.40,83.99,84.79,223829
20-Mar-25,84.45,84.79,84.01,84.78,72385
19-Mar-25,84.55,84.55,84.00,84.45,59538
18-Mar-25,83.10,84.79,83.10,84.10,75698
17-Mar-25,84.00,85.50,84.00,84.79,77270
14-Mar-25,84.25,84.83,82.91,84.75,30131
13-Mar-25,84.98,84.98,83.55,84.84,30715
12-Mar-25,83.66,84.93,82.91,84.00,85169
11-Mar-25,83.81,84.95,82.76,83.66,18954
10-Mar-25,83.83,83.83,82.26,83.20,60997
07-Mar-25,82.68,83.83,81.94,82.79,142039
06-Mar-25,87.12,87.12,81.71,82.69,25890
05-Mar-25,80.04,82.06,80.04,82.06,53348
28-Feb-25,83.45,83.45,81.90,81.90,110062
27-Feb-25,81.61,83.12,81.60,81.90,94589
26-Feb-25,81.29,82.59,81.29,81.61,56706
25-Feb-25,81.97,82.89,81.10,81.29,196877
24-Feb-25,81.00,81.61,80.44,81.00,81567
21-Feb-25,80.89,80.91,80.20,80.42,65071
20-Feb-25,80.38,81.00,79.90,79.90,291078
19-Feb-25,80.21,80.99,80.21,80.38,65893
18-Feb-25,80.50,80.99,80.46,80.47,116530
17-Feb-25,80.70,81.00,80.10,80.25,115899
14-Feb-25,80.88,81.00,80.69,80.70,100132
13-Feb-25,80.88,80.99,80.88,80.90,24594
12-Feb-25,81.00,81.00,80.15,80.69,49633
11-Feb-25,80.98,80.98,80.45,80.68,21252
10-Feb-25,80.90,80.90,80.50,80.71,32331
07-Feb-25,81.00,81.00,80.11,80.16,61717
06-Feb-25,81.00,81.00,80.60,80.60,21377
05-Feb-25,81.82,82.79,80.64,81.00,65536
04-Feb-25,83.70,83.80,81.70,81.82,45893
03-Feb-25,82.85,84.00,81.80,82.99,86808
31-Jan-25,83.30,83.30,81.02,83.30,162008
30-Jan-25,83.05,83.30,82.30,83.30,22496
29-Jan-25,83.00,83.49,82.38,83.06,50632
28-Jan-25,83.71,84.99,83.00,83.00,86695
27-Jan-25,83.99,84.54,83.06,83.71,12077
24-Jan-25,82.88,84.82,82.55,83.88,19827
23-Jan-25,82.93,82.94,82.00,82.88,33640
22-Jan-25,83.47,83.47,82.35,82.94,7215
21-Jan-25,84.45,84.45,82.00,82.02,166420
20-Jan-25,84.50,84.98,83.81,84.44,61252
17-Jan-25,85.00,85.00,84.05,84.50,71482
16-Jan-25,86.91,86.91,84.12,85.00,82849
15-Jan-25,86.28,86.28,85.81,85.82,8358
14-Jan-25,84.85,86.74,84.85,85.10,24418
13-Jan-25,84.77,87.21,84.77,86.20,23344
10-Jan-25,84.81,85.30,84.77,84.77,54707
09-Jan-25,84.25,85.29,84.25,84.82,23247
08-Jan-25,84.10,85.08,84.05,84.25,42638
07-Jan-25,85.25,85.25,84.70,85.14,68229
06-Jan-25,85.30,85.30,83.04,85.28,49253
03-Jan-25,85.98,86.00,85.27,85.31,21775
02-Jan-25,85.27,86.10,85.27,85.27,48507
30-Dec-24,87.89,88.00,85.19,87.00,93088
27-Dec-24,86.28,89.89,84.38,87.89,86527
26-Dec-24,83.83,90.28,83.50,85.30,138285
23-Dec-24,82.83,83.94,82.52,83.80,62231
20-Dec-24,82.87,84.16,81.53,82.84,41752
19-Dec-24,82.31,84.20,80.70,82.87,91651
18-Dec-24,82.28,83.47,82.28,82.28,132138
17-Dec-24,82.60,83.26,82.28,82.90,64680
16-Dec-24,82.11,83.42,81.39,82.56,59394
13-Dec-24,80.80,82.93,80.78,81.39,27185
12-Dec-24,80.20,81.00,80.14,80.26,17816
11-Dec-24,79.52,80.63,79.52,80.59,115068
10-Dec-24,83.85,83.85,79.00,79.50,46877
09-Dec-24,80.84,84.99,78.62,80.06,200957
06-Dec-24,80.26,83.01,79.47,80.84,210362
05-Dec-24,87.96,87.96,78.30,79.46,825931
04-Dec-24,88.95,88.95,87.50,87.51,70813
03-Dec-24,89.00,89.90,88.00,88.06,55971
02-Dec-24,90.22,90.22,88.80,88.80,24575
29-Nov-24,90.73,90.73,89.90,90.24,37273
28-Nov-24,90.35,91.52,89.50,89.83,138986
27-Nov-24,89.48,90.52,89.47,90.37,107233
26-Nov-24,90.08,91.34,89.46,89.50,355032
25-Nov-24,90.74,92.00,90.07,90.08,116344
22-Nov-24,89.99,90.65,89.94,90.64,52366
21-Nov-24,89.60,89.99,89.60,89.98,43515
19-Nov-24,88.55,89.99,88.55,89.60,100235
18-Nov-24,89.57,89.57,87.51,88.93,99932
14-Nov-24,89.99,89.99,89.50,89.57,59836
13-Nov-24,89.60,89.60,87.47,89.60,131941
12-Nov-24,90.65,90.65,86.01,89.39,237770
11-Nov-24,90.75,90.75,89.91,89.91,77198
08-Nov-24,90.10,92.99,90.10,90.75,112574
07-Nov-24,90.27,90.61,89.04,90.10,80725
06-Nov-24,90.74,90.74,90.02,90.04,37473
05-Nov-24,91.39,91.39,90.29,90.75,61290
04-Nov-24,91.18,91.18,90.56,90.82,62112
01-Nov-24,91.69,91.69,91.00,91.00,87188
31-Oct-24,91.96,93.11,91.96,92.05,26753
30-Oct-24,91.95,91.95,91.31,91.69,61940
29-Oct-24,91.50,92.00,91.30,91.95,35338
28-Oct-24,90.55,91.99,90.55,91.50,119512
25-Oct-24,93.95,93.95,90.50,90.55,145183
24-Oct-24,91.11,91.94,90.52,91.88,29450
23-Oct-24,92.21,92.21,90.80,91.11,143155
22-Oct-24,92.21,92.21,90.97,91.89,19304
21-Oct-24,92.50,92.50,90.22,90.54,109349
18-Oct-24,92.99,93.00,92.37,92.72,50929
17-Oct-24,93.00,93.01,92.12,92.36,48386
16-Oct-24,91.95,93.00,91.95,92.53,40544
15-Oct-24,92.50,92.50,91.08,92.03,131718
14-Oct-24,91.99,92.17,91.70,92.00,113776
11-Oct-24,90.99,92.02,90.99,92.00,96037
10-Oct-24,91.50,91.52,90.67,91.00,201296
09-Oct-24,90.80,92.31,90.80,91.00,76098
08-Oct-24,90.88,91.90,90.55,91.00,182080
07-Oct-24,91.95,91.95,90.82,90.88,114936
04-Oct-24,91.99,92.31,90.22,91.58,398409
03-Oct-24,93.49,93.49,91.81,91.90,176123
02-Oct-24,93.60,94.21,93.15,93.21,189283
01-Oct-24,94.99,94.99,93.41,93.60,49387
30-Sep-24,94.48,94.95,93.91,94.05,43420
27-Sep-24,93.50,94.49,93.50,94.40,41256
26-Sep-24,93.50,94.90,93.46,94.19,123096
25-Sep-24,94.02,94.95,93.50,93.99,51765
24-Sep-24,94.75,94.98,93.95,93.96,52238
23-Sep-24,94.40,94.98,93.60,94.00,118101
20-Sep-24,93.60,94.50,93.30,94.44,206803
19-Sep-24,93.81,94.12,93.60,93.60,75179
18-Sep-24,94.50,94.50,93.74,93.74,79250
17-Sep-24,94.76,94.76,93.96,94.49,105287

*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: VTLT11