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
28/02/2020	0,78%	0,90	116,88	117,00	113,00	117,05	203K	51
27/02/2020	-0,36%	-0,42	115,98	116,40	114,00	117,79	115K	59
26/02/2020	-0,93%	-1,09	116,40	117,30	115,96	117,30	220K	43
21/02/2020	-0,22%	-0,26	117,49	117,75	117,49	117,75	170K	140
20/02/2020	1,07%	1,25	117,75	116,03	116,03	117,75	196K	47

19/02/2020	0,81%	0,94	116,50	116,57	116,00	117,75	311K	282
18/02/2020	-1,23%	-1,44	115,56	116,99	115,56	117,00	501K	180
17/02/2020	0,86%	1,00	117,00	115,99	115,52	117,49	338K	96
14/02/2020	-1,61%	-1,90	116,00	117,90	115,01	117,90	1M	205
13/02/2020	-0,08%	-0,10	117,90	118,00	116,03	118,00	255K	86
12/02/2020	0,85%	1,00	118,00	117,49	116,04	118,00	520K	136
11/02/2020	-0,68%	-0,80	117,00	117,50	116,30	118,00	128K	69
10/02/2020	-1,00%	-1,19	117,80	118,99	115,99	118,99	1M	901
07/02/2020	1,70%	1,99	118,99	117,00	115,10	119,96	963K	667
06/02/2020	0,00%	0,00	117,00	116,99	115,06	117,00	1M	796
05/02/2020	0,03%	0,03	117,00	116,01	116,01	117,00	238K	524
04/02/2020	-0,03%	-0,03	116,97	116,00	114,52	117,00	612K	700
03/02/2020	0,00%	0,00	117,00	120,00	112,80	120,00	430K	160
31/01/2020	-0,38%	-0,45	117,00	117,50	117,00	117,51	143K	41
30/01/2020	0,46%	0,54	117,45	118,20	117,02	118,25	367K	576
29/01/2020	-1,12%	-1,33	116,91	118,20	116,91	118,25	375K	101
28/01/2020	-0,26%	-0,31	118,24	118,54	115,26	118,54	695K	119
27/01/2020	-1,62%	-1,95	118,55	120,59	116,16	120,60	459K	119
24/01/2020	-1,55%	-1,90	120,50	122,40	120,00	122,50	714K	129
23/01/2020	0,99%	1,20	122,40	121,70	121,00	122,50	676K	88
22/01/2020	-0,66%	-0,80	121,20	123,45	120,36	123,45	807K	97
21/01/2020	1,37%	1,65	122,00	122,00	120,50	122,51	578K	189
20/01/2020	-2,55%	-3,15	120,35	123,50	120,34	123,80	588K	183
17/01/2020	0,00%	0,00	123,50	124,00	121,90	124,00	539K	82
16/01/2020	-0,38%	-0,47	123,50	124,00	121,79	124,00	474K	78
15/01/2020	0,38%	0,47	123,97	123,49	119,64	123,98	514K	106

14/01/2020	-0,40%	-0,50	123,50	123,98	122,12	124,00	397K	119
13/01/2020	0,81%	1,00	124,00	123,10	122,64	124,00	549K	81
10/01/2020	-0,69%	-0,85	123,00	123,84	122,64	123,84	94K	39
09/01/2020	-0,01%	-0,01	123,85	123,80	121,50	123,95	324K	57
08/01/2020	0,25%	0,31	123,86	123,02	120,02	124,00	1M	111
07/01/2020	-3,08%	-3,93	123,55	127,48	123,55	127,90	448K	66
06/01/2020	2,81%	3,48	127,48	123,99	123,99	128,50	191K	70
03/01/2020	1,22%	1,50	124,00	119,50	119,50	124,00	523K	111
02/01/2020	3,82%	4,51	122,50	117,55	117,50	122,64	520K	49
30/12/2019	-0,81%	-0,96	117,99	119,00	115,30	119,00	2M	142
27/12/2019	2,49%	2,89	118,95	116,00	116,00	118,95	961K	82
26/12/2019	-0,55%	-0,64	116,06	116,70	115,71	118,25	758K	87
23/12/2019	1,48%	1,70	116,70	120,90	116,00	121,00	531K	92
20/12/2019	-2,47%	-2,91	115,00	118,40	115,00	122,62	600K	70
19/12/2019	0,88%	1,03	117,91	116,88	113,00	117,95	799K	94
18/12/2019	4,25%	4,76	116,88	112,97	112,33	117,75	759K	92
17/12/2019	-0,34%	-0,38	112,12	114,49	112,05	114,49	444K	66
16/12/2019	0,45%	0,50	112,50	114,00	112,00	114,00	843K	70
13/12/2019	0,45%	0,50	112,00	112,97	112,00	114,97	791K	84
12/12/2019	-0,45%	-0,50	111,50	112,50	111,21	112,50	730K	104
11/12/2019	-0,44%	-0,50	112,00	112,49	111,75	112,50	599K	59
10/12/2019	-0,43%	-0,49	112,50	112,98	112,31	112,99	141K	26
09/12/2019	-0,01%	-0,01	112,99	113,05	112,02	113,92	225K	43
06/12/2019	0,00%	0,00	113,00	112,99	112,98	113,00	566K	31
05/12/2019	-0,18%	-0,20	113,00	113,50	112,99	113,50	573K	39
04/12/2019	0,71%	0,80	113,20	112,50	112,50	113,99	333K	46

03/12/2019	-0,35%	-0,40	112,40	112,50	106,88	112,50	255K	47
02/12/2019	-0,18%	-0,20	112,80	113,99	110,00	113,99	476K	93
29/11/2019	2,23%	2,46	113,00	112,99	112,45	113,96	356K	545
28/11/2019	-1,70%	-1,91	110,54	112,50	110,54	113,00	556K	54
27/11/2019	1,31%	1,45	112,45	112,00	111,05	112,88	189K	46
26/11/2019	0,00%	0,00	111,00	112,88	109,66	112,88	964K	122
25/11/2019	1,83%	2,00	111,00	110,01	110,01	113,00	1M	200
22/11/2019	-0,90%	-0,99	109,00	110,50	108,58	110,50	50K	22
21/11/2019	-0,44%	-0,49	109,99	108,50	108,50	110,00	184K	42
19/11/2019	2,77%	2,98	110,48	109,50	108,50	110,50	153K	40
18/11/2019	-0,62%	-0,67	107,50	108,30	107,50	111,00	318K	171
14/11/2019	0,91%	0,98	108,17	106,58	104,50	108,49	2M	45
13/11/2019	-0,53%	-0,57	107,19	107,68	106,75	107,68	39K	17
12/11/2019	1,97%	2,08	107,76	108,99	105,51	108,99	13K	23
11/11/2019	0,07%	0,07	105,68	105,51	105,51	107,86	154K	73
08/11/2019	-0,84%	-0,90	105,61	113,49	105,10	113,49	12M	96
07/11/2019	0,49%	0,52	106,51	106,00	106,00	115,00	187K	26
06/11/2019	0,23%	0,24	105,99	107,00	105,62	107,00	111K	29
05/11/2019	0,73%	0,77	105,75	104,98	104,98	105,80	972K	66
04/11/2019	0,95%	0,99	104,98	103,99	103,90	105,00	72K	36
01/11/2019	-0,94%	-0,99	103,99	107,99	103,00	107,99	504K	33
31/10/2019	-0,01%	-0,01	104,98	104,99	103,80	104,99	133K	31
30/10/2019	2,43%	2,49	104,99	102,30	102,30	104,99	209K	37
29/10/2019	-0,01%	-0,01	102,50	103,00	102,23	103,00	234K	47
28/10/2019	0,70%	0,71	102,51	102,01	102,01	103,60	247K	124
25/10/2019	0,30%	0,30	101,80	102,00	101,26	103,00	139K	64

24/10/2019	0,09%	0,09	101,50	101,95	101,50	101,95	340K	16
23/10/2019	0,41%	0,41	101,41	101,00	101,00	103,88	317K	90
22/10/2019	0,45%	0,45	101,00	100,78	100,60	101,00	638K	57
21/10/2019	0,07%	0,07	100,55	100,55	100,46	101,97	2M	165
18/10/2019	-0,02%	-0,02	100,48	100,47	100,45	100,98	841K	124
17/10/2019	-0,05%	-0,05	100,50	100,50	100,33	100,50	122K	43
16/10/2019	0,05%	0,05	100,55	100,50	100,23	100,55	333K	61
15/10/2019	0,00%	0,00	100,50	100,37	100,37	100,55	594K	82
14/10/2019	0,15%	0,15	100,50	100,49	100,33	100,50	137K	35
11/10/2019	-0,15%	-0,15	100,35	100,48	100,35	100,50	284K	47
10/10/2019	0,10%	0,10	100,50	100,49	100,23	100,50	147K	47
09/10/2019	0,28%	0,28	100,40	100,17	100,17	100,40	41K	27
08/10/2019	-0,11%	-0,11	100,12	100,46	100,12	100,46	130K	46
07/10/2019	-0,06%	-0,06	100,23	100,29	100,04	100,29	49K	31
04/10/2019	0,04%	0,04	100,29	100,49	100,29	100,49	58K	24
03/10/2019	-0,16%	-0,16	100,25	100,30	100,10	100,50	135K	69
02/10/2019	-0,09%	-0,09	100,41	100,50	100,00	100,50	118K	54
01/10/2019	0,01%	0,01	100,50	99,98	99,98	100,50	273K	38
30/09/2019	0,18%	0,18	100,49	100,26	100,25	100,49	89K	41
27/09/2019	0,11%	0,11	100,31	100,25	100,25	100,55	844K	168
26/09/2019	0,20%	0,20	100,20	100,12	100,11	100,40	248K	105
25/09/2019	0,01%	0,01	100,00	100,15	99,98	100,20	109K	44
24/09/2019	-0,37%	-0,37	99,99	100,04	99,98	100,25	285K	51
23/09/2019	0,37%	0,37	100,36	100,10	100,10	100,39	25K	17
20/09/2019	0,01%	0,01	99,99	100,10	99,98	100,40	367K	77
19/09/2019	0,02%	0,02	99,98	100,14	99,98	100,14	66K	43

18/09/2019	0,00%	0,00	99,96	100,25	99,96	100,25	171K	31
17/09/2019	-0,03%	-0,03	99,96	100,24	99,95	100,24	215K	89
16/09/2019	0,03%	0,03	99,99	100,15	99,99	100,33	251K	64
13/09/2019	-0,18%	-0,18	99,96	100,39	99,96	100,39	143K	39
12/09/2019	-0,24%	-0,24	100,14	100,03	99,96	100,14	174K	36
11/09/2019	0,25%	0,25	100,38	99,99	99,97	100,38	163K	36
10/09/2019	0,17%	0,17	100,13	100,00	100,00	100,50	369K	46
09/09/2019	-0,04%	-0,04	99,96	100,39	99,96	100,39	10M	67
06/09/2019	0,03%	0,03	100,00	99,99	99,98	100,45	362K	56
05/09/2019	-0,03%	-0,03	99,97	100,00	99,97	100,15	55K	38
04/09/2019	0,00%	0,00	100,00	100,00	99,96	100,10	155K	42
03/09/2019	0,00%	0,00	100,00	100,00	99,99	100,10	90K	63
02/09/2019	-0,02%	-0,02	100,00	100,02	100,00	100,10	262K	258
30/08/2019	-0,06%	-0,06	100,02	100,24	99,98	100,30	247K	97
29/08/2019	0,10%	0,10	100,08	100,01	99,98	100,24	43K	24
28/08/2019	-0,02%	-0,02	99,98	100,01	99,98	100,19	68K	33
27/08/2019	0,00%	0,00	100,00	100,01	99,90	100,19	46K	41
26/08/2019	-0,19%	-0,19	100,00	100,17	99,99	100,39	351K	186
23/08/2019	0,19%	0,19	100,19	100,27	99,50	100,27	337K	73
22/08/2019	0,00%	0,00	100,00	100,00	100,00	100,10	70K	27
21/08/2019	0,01%	0,01	100,00	100,09	100,00	100,09	7K	6
20/08/2019	0,03%	0,03	99,99	100,00	99,99	100,40	560K	119
19/08/2019	0,07%	0,07	99,96	100,03	99,90	100,14	50K	48
16/08/2019	-0,12%	-0,12	99,89	100,01	99,89	100,20	699K	138
15/08/2019	-	-	100,01	99,97	99,52	100,20	10M	84

Date,Open,High,Low,Close,Volume
28-Feb-20,117.00,117.05,113.00,116.88,202609
27-Feb-20,116.40,117.79,114.00,115.98,114655
26-Feb-20,117.30,117.30,115.96,116.40,219544
21-Feb-20,117.75,117.75,117.49,117.49,169726
20-Feb-20,116.03,117.75,116.03,117.75,195867
19-Feb-20,116.57,117.75,116.00,116.50,311154
18-Feb-20,116.99,117.00,115.56,115.56,500629
17-Feb-20,115.99,117.49,115.52,117.00,338498
14-Feb-20,117.90,117.90,115.01,116.00,1265588
13-Feb-20,118.00,118.00,116.03,117.90,254910
12-Feb-20,117.49,118.00,116.04,118.00,520298
11-Feb-20,117.50,118.00,116.30,117.00,128472
10-Feb-20,118.99,118.99,115.99,117.80,1438325
07-Feb-20,117.00,119.96,115.10,118.99,963316
06-Feb-20,116.99,117.00,115.06,117.00,1357495
05-Feb-20,116.01,117.00,116.01,117.00,238103
04-Feb-20,116.00,117.00,114.52,116.97,612115
03-Feb-20,120.00,120.00,112.80,117.00,429685
31-Jan-20,117.50,117.51,117.00,117.00,143342
30-Jan-20,118.20,118.25,117.02,117.45,367233
29-Jan-20,118.20,118.25,116.91,116.91,374827
28-Jan-20,118.54,118.54,115.26,118.24,694802
27-Jan-20,120.59,120.60,116.16,118.55,458571
24-Jan-20,122.40,122.50,120.00,120.50,714099
23-Jan-20,121.70,122.50,121.00,122.40,676165
22-Jan-20,123.45,123.45,120.36,121.20,807473
21-Jan-20,122.00,122.51,120.50,122.00,578408
20-Jan-20,123.50,123.80,120.34,120.35,587543
17-Jan-20,124.00,124.00,121.90,123.50,538682
16-Jan-20,124.00,124.00,121.79,123.50,474126
15-Jan-20,123.49,123.98,119.64,123.97,514249
14-Jan-20,123.98,124.00,122.12,123.50,397164
13-Jan-20,123.10,124.00,122.64,124.00,548610
10-Jan-20,123.84,123.84,122.64,123.00,93618
09-Jan-20,123.80,123.95,121.50,123.85,323636
08-Jan-20,123.02,124.00,120.02,123.86,1084720
07-Jan-20,127.48,127.90,123.55,123.55,448122
06-Jan-20,123.99,128.50,123.99,127.48,191214
03-Jan-20,119.50,124.00,119.50,124.00,523354
02-Jan-20,117.55,122.64,117.50,122.50,520093
30-Dec-19,119.00,119.00,115.30,117.99,1565623
27-Dec-19,116.00,118.95,116.00,118.95,961162
26-Dec-19,116.70,118.25,115.71,116.06,757990
23-Dec-19,120.90,121.00,116.00,116.70,530725
20-Dec-19,118.40,122.62,115.00,115.00,600056
19-Dec-19,116.88,117.95,113.00,117.91,798640
18-Dec-19,112.97,117.75,112.33,116.88,759285
17-Dec-19,114.49,114.49,112.05,112.12,444227
16-Dec-19,114.00,114.00,112.00,112.50,842641
13-Dec-19,112.97,114.97,112.00,112.00,790685
12-Dec-19,112.50,112.50,111.21,111.50,729880
11-Dec-19,112.49,112.50,111.75,112.00,598893
10-Dec-19,112.98,112.99,112.31,112.50,141232
09-Dec-19,113.05,113.92,112.02,112.99,224847
06-Dec-19,112.99,113.00,112.98,113.00,565564
05-Dec-19,113.50,113.50,112.99,113.00,573243
04-Dec-19,112.50,113.99,112.50,113.20,333051
03-Dec-19,112.50,112.50,106.88,112.40,255069
02-Dec-19,113.99,113.99,110.00,112.80,475926
29-Nov-19,112.99,113.96,112.45,113.00,355533
28-Nov-19,112.50,113.00,110.54,110.54,556310
27-Nov-19,112.00,112.88,111.05,112.45,188550
26-Nov-19,112.88,112.88,109.66,111.00,963659
25-Nov-19,110.01,113.00,110.01,111.00,1220169
22-Nov-19,110.50,110.50,108.58,109.00,49738
21-Nov-19,108.50,110.00,108.50,109.99,184163
19-Nov-19,109.50,110.50,108.50,110.48,153230
18-Nov-19,108.30,111.00,107.50,107.50,318156
14-Nov-19,106.58,108.49,104.50,108.17,1622957
13-Nov-19,107.68,107.68,106.75,107.19,38649
12-Nov-19,108.99,108.99,105.51,107.76,12954
11-Nov-19,105.51,107.86,105.51,105.68,153759
08-Nov-19,113.49,113.49,105.10,105.61,12043575
07-Nov-19,106.00,115.00,106.00,106.51,186872
06-Nov-19,107.00,107.00,105.62,105.99,111371
05-Nov-19,104.98,105.80,104.98,105.75,972411
04-Nov-19,103.99,105.00,103.90,104.98,71603
01-Nov-19,107.99,107.99,103.00,103.99,504257
31-Oct-19,104.99,104.99,103.80,104.98,132720
30-Oct-19,102.30,104.99,102.30,104.99,208597
29-Oct-19,103.00,103.00,102.23,102.50,234199
28-Oct-19,102.01,103.60,102.01,102.51,246565
25-Oct-19,102.00,103.00,101.26,101.80,138854
24-Oct-19,101.95,101.95,101.50,101.50,340363
23-Oct-19,101.00,103.88,101.00,101.41,316766
22-Oct-19,100.78,101.00,100.60,101.00,637739
21-Oct-19,100.55,101.97,100.46,100.55,1865051
18-Oct-19,100.47,100.98,100.45,100.48,841454
17-Oct-19,100.50,100.50,100.33,100.50,121800
16-Oct-19,100.50,100.55,100.23,100.55,332857
15-Oct-19,100.37,100.55,100.37,100.50,593540
14-Oct-19,100.49,100.50,100.33,100.50,136948
11-Oct-19,100.48,100.50,100.35,100.35,284191
10-Oct-19,100.49,100.50,100.23,100.50,146953
09-Oct-19,100.17,100.40,100.17,100.40,41133
08-Oct-19,100.46,100.46,100.12,100.12,130184
07-Oct-19,100.29,100.29,100.04,100.23,48919
04-Oct-19,100.49,100.49,100.29,100.29,58182
03-Oct-19,100.30,100.50,100.10,100.25,134958
02-Oct-19,100.50,100.50,100.00,100.41,117789
01-Oct-19,99.98,100.50,99.98,100.50,273488
30-Sep-19,100.26,100.49,100.25,100.49,89294
27-Sep-19,100.25,100.55,100.25,100.31,844383
26-Sep-19,100.12,100.40,100.11,100.20,248123
25-Sep-19,100.15,100.20,99.98,100.00,109124
24-Sep-19,100.04,100.25,99.98,99.99,284700
23-Sep-19,100.10,100.39,100.10,100.36,25281
20-Sep-19,100.10,100.40,99.98,99.99,366550
19-Sep-19,100.14,100.14,99.98,99.98,65507
18-Sep-19,100.25,100.25,99.96,99.96,170817
17-Sep-19,100.24,100.24,99.95,99.96,214864
16-Sep-19,100.15,100.33,99.99,99.99,250828
13-Sep-19,100.39,100.39,99.96,99.96,142857
12-Sep-19,100.03,100.14,99.96,100.14,174132
11-Sep-19,99.99,100.38,99.97,100.38,163266
10-Sep-19,100.00,100.50,100.00,100.13,369200
09-Sep-19,100.39,100.39,99.96,99.96,10200426
06-Sep-19,99.99,100.45,99.98,100.00,361940
05-Sep-19,100.00,100.15,99.97,99.97,54916
04-Sep-19,100.00,100.10,99.96,100.00,155201
03-Sep-19,100.00,100.10,99.99,100.00,89608
02-Sep-19,100.02,100.10,100.00,100.00,261739
30-Aug-19,100.24,100.30,99.98,100.02,247422
29-Aug-19,100.01,100.24,99.98,100.08,43211
28-Aug-19,100.01,100.19,99.98,99.98,67903
27-Aug-19,100.01,100.19,99.90,100.00,45503
26-Aug-19,100.17,100.39,99.99,100.00,350553
23-Aug-19,100.27,100.27,99.50,100.19,336984
22-Aug-19,100.00,100.10,100.00,100.00,69701
21-Aug-19,100.09,100.09,100.00,100.00,6502
20-Aug-19,100.00,100.40,99.99,99.99,560354
19-Aug-19,100.03,100.14,99.90,99.96,50302
16-Aug-19,100.01,100.20,99.89,99.89,698601
15-Aug-19,99.97,100.20,99.52,100.01,10077620

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: VTLT11