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
23/06/2021	-0,37%	-0,40	106,60	106,50	106,50	107,00	290K	578
22/06/2021	-0,03%	-0,03	107,00	107,29	106,50	107,60	105K	52
21/06/2021	-0,53%	-0,57	107,03	108,00	107,00	108,00	84K	56
18/06/2021	1,08%	1,15	107,60	106,80	106,29	107,62	195K	134
17/06/2021	-1,64%	-1,78	106,45	108,23	106,00	108,25	575K	207
16/06/2021	0,68%	0,73	108,23	107,21	107,21	108,45	80K	69
15/06/2021	-0,88%	-0,95	107,50	108,11	107,50	108,70	188K	115
14/06/2021	0,41%	0,44	108,45	108,50	108,01	108,67	113K	54
11/06/2021	0,06%	0,06	108,01	107,96	107,96	108,70	204K	63
10/06/2021	-0,60%	-0,65	107,95	108,60	107,91	108,70	413K	121
09/06/2021	0,42%	0,45	108,60	108,65	107,66	108,65	75K	74

08/06/2021	0,04%	0,04	108,15	108,00	107,52	108,35	215K	161
07/06/2021	-0,09%	-0,10	108,11	108,22	107,94	108,70	304K	123
04/06/2021	-0,45%	-0,49	108,21	108,70	108,21	108,70	258K	81
02/06/2021	-0,28%	-0,30	108,70	109,00	108,62	109,10	144K	87
01/06/2021	0,00%	0,00	109,00	108,66	108,50	109,79	96K	91
31/05/2021	0,26%	0,28	109,00	109,89	109,00	109,90	1M	182
28/05/2021	-1,15%	-1,27	108,72	107,76	107,76	109,96	144K	75
27/05/2021	1,19%	1,29	109,99	107,02	107,02	109,99	265K	136
26/05/2021	-1,08%	-1,19	108,70	109,90	106,00	109,90	674K	605
25/05/2021	-0,48%	-0,53	109,89	110,42	109,13	110,43	573K	159
24/05/2021	0,00%	0,00	110,42	110,50	110,30	111,36	190K	76
21/05/2021	-0,51%	-0,57	110,42	110,99	110,41	111,60	1M	137
20/05/2021	0,65%	0,72	110,99	110,30	110,30	111,00	84K	43
19/05/2021	0,15%	0,17	110,27	110,50	110,12	111,30	156K	83
18/05/2021	-1,22%	-1,36	110,10	110,44	110,01	111,50	212K	157
17/05/2021	0,05%	0,06	111,46	111,40	110,32	111,52	166K	95
14/05/2021	0,15%	0,17	111,40	111,26	110,55	111,98	291K	105
13/05/2021	0,57%	0,63	111,23	110,60	110,17	112,38	144K	93
12/05/2021	-0,45%	-0,50	110,60	111,20	110,49	111,20	332K	1.718
11/05/2021	0,05%	0,05	111,10	111,05	110,51	112,38	371K	2.109
10/05/2021	-0,49%	-0,55	111,05	111,15	110,51	111,38	467K	1.887
07/05/2021	1,09%	1,20	111,60	110,40	110,00	111,60	346K	766
06/05/2021	-0,05%	-0,05	110,40	110,96	110,19	111,99	827K	4.609
05/05/2021	0,88%	0,96	110,45	110,21	109,54	111,00	214K	1.013
04/05/2021	-0,65%	-0,72	109,49	109,58	109,11	111,92	2M	8.794
03/05/2021	-0,71%	-0,79	110,21	111,00	109,01	112,87	117K	119
30/04/2021	0,18%	0,20	111,00	110,13	110,13	111,00	382K	68
29/04/2021	0,18%	0,20	110,80	110,60	110,13	110,80	225K	123
28/04/2021	-0,36%	-0,40	110,60	111,00	110,26	111,50	526K	181
27/04/2021	0,27%	0,30	111,00	110,70	110,25	111,99	372K	227
26/04/2021	0,18%	0,20	110,70	110,50	110,50	111,50	115K	166
23/04/2021	-0,18%	-0,20	110,50	110,71	110,16	111,50	415K	204
22/04/2021	-0,49%	-0,54	110,70	111,32	110,10	111,45	939K	236
20/04/2021	1,17%	1,29	111,24	110,50	109,95	111,50	341K	181
19/04/2021	-0,43%	-0,48	109,95	111,47	109,95	111,47	360K	192
16/04/2021	0,39%	0,43	110,43	109,99	109,08	111,42	814K	637
15/04/2021	0,01%	0,01	110,00	108,96	108,96	110,00	556K	280
14/04/2021	0,23%	0,25	109,99	109,75	108,63	110,00	506K	206
13/04/2021	-0,91%	-1,01	109,74	110,75	108,60	110,75	217K	181
12/04/2021	0,68%	0,75	110,75	110,03	109,90	111,07	253K	193
09/04/2021	-0,46%	-0,51	110,00	110,51	109,93	111,98	821K	389
08/04/2021	-0,86%	-0,96	110,51	111,50	110,31	112,15	484K	193
07/04/2021	0,87%	0,96	111,47	110,51	110,02	111,47	136K	111
06/04/2021	-1,24%	-1,39	110,51	111,93	110,20	112,42	445K	800
05/04/2021	-0,09%	-0,10	111,90	112,00	110,03	112,70	457K	201
01/04/2021	-0,53%	-0,60	112,00	111,86	110,00	113,45	91K	92
31/03/2021	0,00%	0,00	112,60	113,44	112,56	113,50	139K	111
30/03/2021	1,29%	1,43	112,60	112,90	112,01	113,50	215K	138
29/03/2021	-0,13%	-0,14	111,17	110,84	110,00	113,12	3M	302
26/03/2021	-0,62%	-0,69	111,31	112,67	110,66	112,82	138K	284
25/03/2021	1,44%	1,59	112,00	111,00	110,41	112,73	653K	235
24/03/2021	-1,23%	-1,38	110,41	112,90	110,00	112,90	1M	5.162
23/03/2021	-1,77%	-2,01	111,79	112,83	111,53	113,50	328K	981
22/03/2021	0,00%	0,00	113,80	113,80	112,86	113,80	222K	125
19/03/2021	0,35%	0,40	113,80	113,79	112,82	113,80	455K	171
18/03/2021	-0,34%	-0,39	113,40	113,80	111,29	113,80	260K	153
17/03/2021	-0,04%	-0,05	113,79	113,90	113,78	113,90	116K	53
16/03/2021	0,92%	1,04	113,84	113,47	113,10	114,00	273K	97
15/03/2021	0,00%	0,00	112,80	113,00	111,90	113,50	179K	132
12/03/2021	0,36%	0,40	112,80	112,40	112,40	113,00	176K	289
11/03/2021	0,67%	0,75	112,40	113,72	112,20	113,73	171K	76
10/03/2021	-0,40%	-0,45	111,65	112,50	111,51	113,96	406K	247
09/03/2021	-1,57%	-1,79	112,10	113,89	112,10	114,19	262K	281
08/03/2021	0,00%	0,00	113,89	113,89	113,50	114,38	233K	117
05/03/2021	-0,03%	-0,03	113,89	113,80	113,80	115,48	298K	142
04/03/2021	0,04%	0,05	113,92	114,12	113,91	115,00	275K	97
03/03/2021	-0,53%	-0,61	113,87	114,59	113,80	115,20	366K	200
02/03/2021	0,25%	0,28	114,48	115,19	113,15	115,19	215K	103
01/03/2021	-0,95%	-1,09	114,20	114,53	114,16	116,89	253K	168
26/02/2021	0,25%	0,29	115,29	115,00	115,00	116,40	238K	89
25/02/2021	-0,32%	-0,37	115,00	115,37	114,55	117,00	956K	1.008
24/02/2021	-0,95%	-1,11	115,37	116,07	114,61	116,07	249K	91
23/02/2021	1,68%	1,93	116,48	115,98	114,55	116,98	629K	224
22/02/2021	-1,56%	-1,82	114,55	116,37	114,50	116,99	451K	1.213
19/02/2021	0,30%	0,35	116,37	116,66	116,02	116,70	235K	81
18/02/2021	1,77%	2,02	116,02	114,80	114,41	117,95	552K	276
17/02/2021	-0,36%	-0,41	114,00	116,45	114,00	116,45	355K	104
12/02/2021	-0,90%	-1,04	114,41	116,72	114,36	116,90	879K	455
11/02/2021	-1,32%	-1,54	115,45	116,20	115,06	116,87	207K	154
10/02/2021	0,86%	1,00	116,99	115,99	115,35	117,00	632K	197
09/02/2021	0,57%	0,66	115,99	115,35	115,01	116,00	93K	81
08/02/2021	-0,40%	-0,46	115,33	115,50	114,99	115,98	358K	440
05/02/2021	0,37%	0,43	115,79	115,29	115,00	115,99	453K	489
04/02/2021	0,30%	0,35	115,36	115,02	115,01	115,50	150K	59
03/02/2021	-1,70%	-1,99	115,01	116,99	115,01	116,99	514K	365
02/02/2021	0,00%	0,00	117,00	117,00	115,56	117,19	406K	200
01/02/2021	0,12%	0,14	117,00	117,00	115,00	118,40	273K	276
29/01/2021	-0,96%	-1,13	116,86	118,00	115,41	118,00	458K	232
28/01/2021	0,08%	0,10	117,99	116,99	114,60	117,99	1M	581
27/01/2021	3,41%	3,89	117,89	114,00	114,00	117,99	807K	137
26/01/2021	-0,87%	-1,00	114,00	115,01	113,02	115,50	1M	693
22/01/2021	1,23%	1,40	115,00	114,94	112,56	115,00	809K	194
21/01/2021	0,31%	0,35	113,60	113,26	113,26	114,49	270K	103
20/01/2021	-0,48%	-0,55	113,25	113,62	112,58	114,80	266K	81
19/01/2021	0,16%	0,18	113,80	114,45	112,69	114,45	328K	147
18/01/2021	1,12%	1,26	113,62	113,75	112,54	114,00	216K	157
15/01/2021	0,05%	0,06	112,36	112,22	109,00	114,01	538K	280
14/01/2021	-0,18%	-0,20	112,30	112,52	112,20	112,99	909K	150
13/01/2021	-0,18%	-0,20	112,50	112,99	112,50	113,00	1M	2.195
12/01/2021	-2,84%	-3,30	112,70	117,00	112,01	117,00	2M	1.577
11/01/2021	-0,85%	-1,00	116,00	117,00	116,00	117,50	633K	161
08/01/2021	0,69%	0,80	117,00	116,21	116,21	117,50	265K	79
07/01/2021	-1,40%	-1,65	116,20	117,85	116,20	118,00	410K	135
06/01/2021	-0,04%	-0,05	117,85	118,00	117,01	118,00	296K	89
05/01/2021	0,38%	0,45	117,90	117,47	117,47	119,23	307K	99
04/01/2021	-0,14%	-0,17	117,45	116,90	116,90	117,95	296K	131
30/12/2020	0,14%	0,17	117,62	117,97	117,62	117,99	241K	66
29/12/2020	-0,21%	-0,25	117,45	117,70	116,49	117,88	347K	89
28/12/2020	0,68%	0,80	117,70	116,90	116,90	117,80	386K	114
23/12/2020	0,33%	0,39	116,90	116,51	116,20	116,90	403K	119
22/12/2020	-1,26%	-1,49	116,51	118,00	114,01	118,00	783K	369
21/12/2020	0,21%	0,25	118,00	118,49	116,20	118,50	506K	165
18/12/2020	1,06%	1,23	117,75	117,86	116,51	118,36	437K	158
17/12/2020	0,34%	0,40	116,52	116,11	116,11	118,00	396K	86
16/12/2020	-0,75%	-0,88	116,12	117,00	115,00	118,00	656K	182
15/12/2020	1,92%	2,20	117,00	114,80	114,36	117,00	341K	82
14/12/2020	0,40%	0,46	114,80	114,34	114,34	115,15	772K	128
11/12/2020	0,94%	1,06	114,34	113,28	113,28	114,95	272K	103
10/12/2020	1,07%	1,20	113,28	112,80	112,17	113,75	416K	173
09/12/2020	-0,90%	-1,02	112,08	113,13	112,03	113,13	712K	1.079
08/12/2020	-0,18%	-0,20	113,10	114,29	113,02	114,29	268K	143
07/12/2020	-0,19%	-0,21	113,30	113,84	113,21	114,90	688K	1.174
04/12/2020	-	-	113,51	114,33	113,51	115,37	997K	856

Date,Open,High,Low,Close,Volume
23-Jun-21,106.50,107.00,106.50,106.60,290074
22-Jun-21,107.29,107.60,106.50,107.00,105033
21-Jun-21,108.00,108.00,107.00,107.03,84240
18-Jun-21,106.80,107.62,106.29,107.60,195050
17-Jun-21,108.23,108.25,106.00,106.45,575041
16-Jun-21,107.21,108.45,107.21,108.23,79574
15-Jun-21,108.11,108.70,107.50,107.50,188285
14-Jun-21,108.50,108.67,108.01,108.45,113211
11-Jun-21,107.96,108.70,107.96,108.01,203835
10-Jun-21,108.60,108.70,107.91,107.95,413433
09-Jun-21,108.65,108.65,107.66,108.60,75130
08-Jun-21,108.00,108.35,107.52,108.15,214757
07-Jun-21,108.22,108.70,107.94,108.11,304301
04-Jun-21,108.70,108.70,108.21,108.21,257520
02-Jun-21,109.00,109.10,108.62,108.70,143573
01-Jun-21,108.66,109.79,108.50,109.00,95592
31-May-21,109.89,109.90,109.00,109.00,1282516
28-May-21,107.76,109.96,107.76,108.72,144333
27-May-21,107.02,109.99,107.02,109.99,265345
26-May-21,109.90,109.90,106.00,108.70,674010
25-May-21,110.42,110.43,109.13,109.89,573114
24-May-21,110.50,111.36,110.30,110.42,190219
21-May-21,110.99,111.60,110.41,110.42,1104689
20-May-21,110.30,111.00,110.30,110.99,83990
19-May-21,110.50,111.30,110.12,110.27,156287
18-May-21,110.44,111.50,110.01,110.10,212028
17-May-21,111.40,111.52,110.32,111.46,166474
14-May-21,111.26,111.98,110.55,111.40,290838
13-May-21,110.60,112.38,110.17,111.23,143546
12-May-21,111.20,111.20,110.49,110.60,331995
11-May-21,111.05,112.38,110.51,111.10,370760
10-May-21,111.15,111.38,110.51,111.05,467398
07-May-21,110.40,111.60,110.00,111.60,346495
06-May-21,110.96,111.99,110.19,110.40,826842
05-May-21,110.21,111.00,109.54,110.45,213818
04-May-21,109.58,111.92,109.11,109.49,2128202
03-May-21,111.00,112.87,109.01,110.21,116577
30-Apr-21,110.13,111.00,110.13,111.00,381962
29-Apr-21,110.60,110.80,110.13,110.80,225388
28-Apr-21,111.00,111.50,110.26,110.60,526331
27-Apr-21,110.70,111.99,110.25,111.00,371582
26-Apr-21,110.50,111.50,110.50,110.70,115088
23-Apr-21,110.71,111.50,110.16,110.50,415338
22-Apr-21,111.32,111.45,110.10,110.70,938725
20-Apr-21,110.50,111.50,109.95,111.24,341151
19-Apr-21,111.47,111.47,109.95,109.95,360216
16-Apr-21,109.99,111.42,109.08,110.43,813960
15-Apr-21,108.96,110.00,108.96,110.00,556206
14-Apr-21,109.75,110.00,108.63,109.99,506191
13-Apr-21,110.75,110.75,108.60,109.74,216625
12-Apr-21,110.03,111.07,109.90,110.75,252904
09-Apr-21,110.51,111.98,109.93,110.00,820530
08-Apr-21,111.50,112.15,110.31,110.51,484430
07-Apr-21,110.51,111.47,110.02,111.47,136260
06-Apr-21,111.93,112.42,110.20,110.51,444558
05-Apr-21,112.00,112.70,110.03,111.90,456967
01-Apr-21,111.86,113.45,110.00,112.00,91030
31-Mar-21,113.44,113.50,112.56,112.60,139156
30-Mar-21,112.90,113.50,112.01,112.60,214728
29-Mar-21,110.84,113.12,110.00,111.17,2899646
26-Mar-21,112.67,112.82,110.66,111.31,137713
25-Mar-21,111.00,112.73,110.41,112.00,652576
24-Mar-21,112.90,112.90,110.00,110.41,1350357
23-Mar-21,112.83,113.50,111.53,111.79,328125
22-Mar-21,113.80,113.80,112.86,113.80,222394
19-Mar-21,113.79,113.80,112.82,113.80,454974
18-Mar-21,113.80,113.80,111.29,113.40,260291
17-Mar-21,113.90,113.90,113.78,113.79,115627
16-Mar-21,113.47,114.00,113.10,113.84,272743
15-Mar-21,113.00,113.50,111.90,112.80,178502
12-Mar-21,112.40,113.00,112.40,112.80,175963
11-Mar-21,113.72,113.73,112.20,112.40,170635
10-Mar-21,112.50,113.96,111.51,111.65,405581
09-Mar-21,113.89,114.19,112.10,112.10,261686
08-Mar-21,113.89,114.38,113.50,113.89,232984
05-Mar-21,113.80,115.48,113.80,113.89,297591
04-Mar-21,114.12,115.00,113.91,113.92,274831
03-Mar-21,114.59,115.20,113.80,113.87,366036
02-Mar-21,115.19,115.19,113.15,114.48,214674
01-Mar-21,114.53,116.89,114.16,114.20,252753
26-Feb-21,115.00,116.40,115.00,115.29,237817
25-Feb-21,115.37,117.00,114.55,115.00,956466
24-Feb-21,116.07,116.07,114.61,115.37,248615
23-Feb-21,115.98,116.98,114.55,116.48,628659
22-Feb-21,116.37,116.99,114.50,114.55,450807
19-Feb-21,116.66,116.70,116.02,116.37,235110
18-Feb-21,114.80,117.95,114.41,116.02,551620
17-Feb-21,116.45,116.45,114.00,114.00,355155
12-Feb-21,116.72,116.90,114.36,114.41,878546
11-Feb-21,116.20,116.87,115.06,115.45,207087
10-Feb-21,115.99,117.00,115.35,116.99,632330
09-Feb-21,115.35,116.00,115.01,115.99,93336
08-Feb-21,115.50,115.98,114.99,115.33,358006
05-Feb-21,115.29,115.99,115.00,115.79,452809
04-Feb-21,115.02,115.50,115.01,115.36,149530
03-Feb-21,116.99,116.99,115.01,115.01,513630
02-Feb-21,117.00,117.19,115.56,117.00,405858
01-Feb-21,117.00,118.40,115.00,117.00,272994
29-Jan-21,118.00,118.00,115.41,116.86,458425
28-Jan-21,116.99,117.99,114.60,117.99,1428635
27-Jan-21,114.00,117.99,114.00,117.89,807489
26-Jan-21,115.01,115.50,113.02,114.00,1048424
22-Jan-21,114.94,115.00,112.56,115.00,808834
21-Jan-21,113.26,114.49,113.26,113.60,270445
20-Jan-21,113.62,114.80,112.58,113.25,266329
19-Jan-21,114.45,114.45,112.69,113.80,328211
18-Jan-21,113.75,114.00,112.54,113.62,215643
15-Jan-21,112.22,114.01,109.00,112.36,538233
14-Jan-21,112.52,112.99,112.20,112.30,908845
13-Jan-21,112.99,113.00,112.50,112.50,1435845
12-Jan-21,117.00,117.00,112.01,112.70,1821635
11-Jan-21,117.00,117.50,116.00,116.00,632777
08-Jan-21,116.21,117.50,116.21,117.00,264902
07-Jan-21,117.85,118.00,116.20,116.20,409664
06-Jan-21,118.00,118.00,117.01,117.85,295640
05-Jan-21,117.47,119.23,117.47,117.90,307334
04-Jan-21,116.90,117.95,116.90,117.45,296462
30-Dec-20,117.97,117.99,117.62,117.62,241082
29-Dec-20,117.70,117.88,116.49,117.45,346510
28-Dec-20,116.90,117.80,116.90,117.70,385854
23-Dec-20,116.51,116.90,116.20,116.90,403205
22-Dec-20,118.00,118.00,114.01,116.51,783388
21-Dec-20,118.49,118.50,116.20,118.00,506149
18-Dec-20,117.86,118.36,116.51,117.75,436839
17-Dec-20,116.11,118.00,116.11,116.52,396190
16-Dec-20,117.00,118.00,115.00,116.12,655809
15-Dec-20,114.80,117.00,114.36,117.00,340838
14-Dec-20,114.34,115.15,114.34,114.80,772449
11-Dec-20,113.28,114.95,113.28,114.34,272088
10-Dec-20,112.80,113.75,112.17,113.28,415638
09-Dec-20,113.13,113.13,112.03,112.08,711613
08-Dec-20,114.29,114.29,113.02,113.10,268400
07-Dec-20,113.84,114.90,113.21,113.30,688409
04-Dec-20,114.33,115.37,113.51,113.51,997418

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: VTLT11

cotações, gráficos e mais...