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
25/01/2022	0,29%	0,27	93,35	93,08	92,26	93,54	60K	159
24/01/2022	-0,18%	-0,17	93,08	92,39	92,39	93,92	79K	60
21/01/2022	0,04%	0,04	93,25	93,21	91,50	93,55	292K	144
20/01/2022	-1,03%	-0,97	93,21	94,18	92,37	94,36	343K	189
19/01/2022	0,84%	0,78	94,18	93,49	93,20	94,68	83K	75
18/01/2022	-0,19%	-0,18	93,40	93,58	92,61	94,98	552K	422
17/01/2022	1,63%	1,50	93,58	92,08	91,80	93,63	75K	82
14/01/2022	0,32%	0,29	92,08	91,89	91,55	92,10	112K	102
13/01/2022	-2,04%	-1,91	91,79	92,01	91,76	93,57	100K	98
12/01/2022	1,97%	1,81	93,70	91,89	90,11	93,70	235K	227
11/01/2022	-0,12%	-0,11	91,89	93,93	90,96	93,93	226K	151

10/01/2022	0,82%	0,75	92,00	92,35	91,49	92,49	115K	137
07/01/2022	-1,06%	-0,98	91,25	92,23	91,10	94,45	503K	123
06/01/2022	1,06%	0,97	92,23	93,01	91,08	93,80	471K	179
05/01/2022	-1,88%	-1,75	91,26	94,13	91,26	94,13	457K	185
04/01/2022	-2,32%	-2,21	93,01	95,00	92,50	96,99	168K	69
03/01/2022	-1,28%	-1,23	95,22	96,44	94,50	100,00	405K	151
30/12/2021	2,75%	2,58	96,45	93,87	93,87	96,48	336K	92
29/12/2021	1,08%	1,00	93,87	93,14	91,88	93,90	226K	86
28/12/2021	1,12%	1,03	92,87	92,88	91,90	93,15	424K	130
27/12/2021	-0,88%	-0,82	91,84	91,77	91,77	92,89	142K	97
23/12/2021	-0,06%	-0,06	92,66	92,86	92,05	92,90	196K	730
22/12/2021	0,49%	0,45	92,72	92,49	92,12	92,86	137K	43
21/12/2021	-0,37%	-0,34	92,27	91,79	91,79	92,58	61K	64
20/12/2021	0,00%	0,00	92,61	92,61	91,78	92,90	115K	99
17/12/2021	-0,09%	-0,08	92,61	91,58	91,50	92,88	317K	122
16/12/2021	0,34%	0,31	92,69	92,59	91,54	92,90	447K	76
15/12/2021	0,05%	0,05	92,38	92,70	91,11	92,70	144K	87
14/12/2021	-0,51%	-0,47	92,33	92,80	92,03	92,80	96K	57
13/12/2021	0,21%	0,19	92,80	92,85	91,57	92,85	123K	46
10/12/2021	1,25%	1,14	92,61	91,46	90,75	92,70	250K	83
09/12/2021	-0,01%	-0,01	91,47	91,47	90,71	91,47	163K	123
08/12/2021	-1,42%	-1,32	91,48	91,89	91,21	92,89	145K	107
07/12/2021	1,16%	1,06	92,80	91,71	91,71	93,00	77K	130
06/12/2021	0,03%	0,03	91,74	91,71	91,51	92,76	90K	49
03/12/2021	-0,02%	-0,02	91,71	91,73	90,25	92,67	24K	45
02/12/2021	1,74%	1,57	91,73	92,15	90,15	92,15	39K	80
01/12/2021	-3,04%	-2,83	90,16	92,97	90,11	92,97	46K	53
30/11/2021	1,72%	1,57	92,99	91,50	90,71	92,99	248K	123
29/11/2021	0,80%	0,73	91,42	90,75	90,70	92,06	18K	31
26/11/2021	0,02%	0,02	90,69	90,67	89,50	91,77	103K	71
25/11/2021	-0,56%	-0,51	90,67	91,00	90,17	92,00	77K	85
24/11/2021	-0,08%	-0,07	91,18	91,25	89,51	91,25	259K	570
23/11/2021	-1,29%	-1,19	91,25	92,44	91,00	92,44	96K	204
22/11/2021	1,03%	0,94	92,44	91,95	91,01	92,77	142K	149
19/11/2021	0,00%	0,00	91,50	91,50	90,54	92,90	199K	116
18/11/2021	0,73%	0,66	91,50	91,99	90,50	91,99	45K	82
17/11/2021	1,53%	1,37	90,84	90,00	90,00	91,47	37K	81
16/11/2021	-3,27%	-3,02	89,47	93,00	89,47	93,00	539K	784
12/11/2021	1,30%	1,19	92,49	92,46	91,32	92,69	21K	33
11/11/2021	-0,46%	-0,42	91,30	92,68	91,01	92,68	198K	102
10/11/2021	-1,51%	-1,41	91,72	93,13	91,62	93,14	184K	158
09/11/2021	0,10%	0,09	93,13	93,45	92,56	93,87	88K	201
08/11/2021	-0,24%	-0,22	93,04	93,60	92,15	93,60	170K	96
05/11/2021	0,15%	0,14	93,26	93,89	92,52	93,90	86K	66
04/11/2021	-1,95%	-1,85	93,12	94,97	93,12	94,99	76K	78
03/11/2021	-2,02%	-1,96	94,97	97,05	94,14	97,05	275K	94
01/11/2021	-0,89%	-0,87	96,93	94,61	94,61	96,94	119K	85
29/10/2021	2,41%	2,30	97,80	94,28	94,22	97,80	262K	113
28/10/2021	1,47%	1,38	95,50	94,05	94,01	95,50	42K	42
27/10/2021	-0,61%	-0,58	94,12	94,07	94,00	94,58	96K	63
26/10/2021	-0,95%	-0,91	94,70	95,62	94,56	95,62	150K	66
25/10/2021	0,96%	0,91	95,61	95,39	94,04	95,79	111K	98
22/10/2021	-0,21%	-0,20	94,70	95,78	94,02	95,78	266K	131
21/10/2021	-0,53%	-0,51	94,90	95,41	94,62	95,41	296K	1.097
20/10/2021	0,01%	0,01	95,41	96,39	94,52	97,29	290K	588
19/10/2021	-3,26%	-3,21	95,40	96,53	95,40	98,00	347K	595
18/10/2021	0,12%	0,12	98,61	98,72	96,64	99,01	256K	204
15/10/2021	3,67%	3,49	98,49	95,00	94,99	98,99	256K	146
14/10/2021	0,13%	0,12	95,00	94,88	94,88	95,00	258K	71
13/10/2021	-0,04%	-0,04	94,88	94,93	94,78	95,86	171K	93
11/10/2021	0,83%	0,78	94,92	94,14	94,00	94,93	53K	105
08/10/2021	-1,42%	-1,36	94,14	95,50	92,03	95,51	226K	174
07/10/2021	-0,02%	-0,02	95,50	95,52	93,06	95,52	67K	78
06/10/2021	0,55%	0,52	95,52	95,91	93,46	96,96	318K	167
05/10/2021	3,27%	3,01	95,00	93,00	93,00	95,65	128K	127
04/10/2021	0,32%	0,29	91,99	91,71	91,70	92,00	400K	160
01/10/2021	-3,47%	-3,30	91,70	94,25	91,62	95,50	676K	1.379
30/09/2021	-0,72%	-0,69	95,00	95,67	94,50	97,00	464K	203
29/09/2021	0,83%	0,79	95,69	94,90	94,69	97,86	149K	116
28/09/2021	-0,11%	-0,10	94,90	95,03	94,69	95,03	156K	84
27/09/2021	0,31%	0,29	95,00	94,25	94,22	95,34	20K	46
24/09/2021	-0,31%	-0,29	94,71	95,00	94,52	95,00	108K	71
23/09/2021	0,19%	0,18	95,00	94,97	94,93	95,00	264K	37
22/09/2021	-0,14%	-0,13	94,82	94,95	94,02	94,95	101K	501
21/09/2021	0,47%	0,44	94,95	94,78	94,50	95,00	274K	117
20/09/2021	-0,37%	-0,35	94,51	94,76	94,34	95,00	271K	139
17/09/2021	-0,07%	-0,07	94,86	94,93	94,76	94,93	162K	53
16/09/2021	0,34%	0,32	94,93	94,99	94,58	94,99	100K	97
15/09/2021	-0,15%	-0,14	94,61	94,74	94,52	95,00	229K	185
14/09/2021	-0,18%	-0,17	94,75	94,91	94,75	95,08	307K	95
13/09/2021	-0,03%	-0,03	94,92	94,94	94,77	94,94	186K	115
10/09/2021	-0,04%	-0,04	94,95	94,34	94,31	94,96	308K	137
09/09/2021	0,53%	0,50	94,99	94,49	93,58	94,99	251K	112
08/09/2021	-0,42%	-0,40	94,49	94,50	93,38	94,50	327K	146
06/09/2021	1,76%	1,64	94,89	93,25	93,25	94,99	158K	104
03/09/2021	-0,82%	-0,77	93,25	94,02	93,20	94,96	302K	218
02/09/2021	0,00%	0,00	94,02	94,02	94,02	96,38	369K	595
01/09/2021	-3,87%	-3,78	94,02	97,04	91,53	97,04	367K	180
31/08/2021	0,84%	0,81	97,80	96,98	96,72	97,86	226K	151
30/08/2021	-0,98%	-0,96	96,99	97,98	94,70	98,20	547K	375
27/08/2021	0,20%	0,20	97,95	97,75	97,50	98,20	449K	88
26/08/2021	-0,53%	-0,52	97,75	98,26	96,66	98,28	483K	208
25/08/2021	0,35%	0,34	98,27	98,48	97,87	98,48	234K	97
24/08/2021	-0,07%	-0,07	97,93	98,50	97,61	98,91	85K	475
23/08/2021	-1,00%	-0,99	98,00	98,90	97,25	99,03	524K	194
20/08/2021	1,23%	1,20	98,99	98,79	97,62	100,00	132K	91
19/08/2021	-1,22%	-1,21	97,79	98,98	97,00	100,00	146K	91
18/08/2021	0,00%	0,00	99,00	98,85	97,43	99,00	196K	113
17/08/2021	-0,99%	-0,99	99,00	99,98	98,70	99,98	146K	77
16/08/2021	-0,36%	-0,36	99,99	100,35	97,80	101,13	502K	249
13/08/2021	-1,04%	-1,05	100,35	101,37	99,67	101,37	214K	287
12/08/2021	0,05%	0,05	101,40	101,35	99,37	101,73	427K	408
11/08/2021	-1,09%	-1,12	101,35	102,00	100,63	102,99	162K	210
10/08/2021	-0,51%	-0,53	102,47	103,98	101,90	104,60	322K	244
09/08/2021	-1,44%	-1,50	103,00	104,19	101,11	104,21	467K	152
06/08/2021	0,00%	0,00	104,50	104,16	104,16	104,70	82K	61
05/08/2021	-0,18%	-0,19	104,50	104,70	104,00	104,80	146K	215
04/08/2021	-0,20%	-0,21	104,69	104,90	104,06	104,90	110K	102
03/08/2021	-0,38%	-0,40	104,90	105,30	104,03	105,30	300K	107
02/08/2021	-1,82%	-1,95	105,30	106,49	105,04	106,49	42K	52
30/07/2021	2,14%	2,25	107,25	105,50	104,15	107,25	334K	105
29/07/2021	0,00%	0,00	105,00	105,00	104,12	106,00	762K	275
28/07/2021	-0,93%	-0,99	105,00	105,93	104,17	105,93	147K	74
27/07/2021	0,96%	1,01	105,99	105,32	104,01	105,99	702K	142
26/07/2021	0,27%	0,28	104,98	105,93	104,61	105,93	139K	60
23/07/2021	-1,63%	-1,74	104,70	106,43	104,63	106,43	834K	265
22/07/2021	0,27%	0,29	106,44	106,15	104,60	106,44	202K	77
21/07/2021	-0,32%	-0,34	106,15	106,48	105,75	106,97	56K	55
20/07/2021	0,77%	0,81	106,49	105,89	104,52	106,98	278K	121
19/07/2021	-0,30%	-0,32	105,68	105,90	104,23	106,94	432K	190
16/07/2021	1,13%	1,18	106,00	106,08	105,80	106,20	169K	73
15/07/2021	0,40%	0,42	104,82	104,99	103,54	105,98	592K	197
14/07/2021	-	-	104,40	104,50	103,43	104,92	469K	199

Date,Open,High,Low,Close,Volume
25-Jan-22,93.08,93.54,92.26,93.35,60053
24-Jan-22,92.39,93.92,92.39,93.08,78697
21-Jan-22,93.21,93.55,91.50,93.25,291838
20-Jan-22,94.18,94.36,92.37,93.21,343234
19-Jan-22,93.49,94.68,93.20,94.18,82763
18-Jan-22,93.58,94.98,92.61,93.40,551952
17-Jan-22,92.08,93.63,91.80,93.58,75226
14-Jan-22,91.89,92.10,91.55,92.08,111857
13-Jan-22,92.01,93.57,91.76,91.79,99919
12-Jan-22,91.89,93.70,90.11,93.70,235241
11-Jan-22,93.93,93.93,90.96,91.89,225889
10-Jan-22,92.35,92.49,91.49,92.00,115208
07-Jan-22,92.23,94.45,91.10,91.25,503007
06-Jan-22,93.01,93.80,91.08,92.23,470839
05-Jan-22,94.13,94.13,91.26,91.26,456880
04-Jan-22,95.00,96.99,92.50,93.01,168126
03-Jan-22,96.44,100.00,94.50,95.22,405288
30-Dec-21,93.87,96.48,93.87,96.45,335828
29-Dec-21,93.14,93.90,91.88,93.87,226367
28-Dec-21,92.88,93.15,91.90,92.87,423748
27-Dec-21,91.77,92.89,91.77,91.84,141697
23-Dec-21,92.86,92.90,92.05,92.66,195507
22-Dec-21,92.49,92.86,92.12,92.72,137391
21-Dec-21,91.79,92.58,91.79,92.27,61059
20-Dec-21,92.61,92.90,91.78,92.61,115323
17-Dec-21,91.58,92.88,91.50,92.61,316883
16-Dec-21,92.59,92.90,91.54,92.69,446633
15-Dec-21,92.70,92.70,91.11,92.38,144231
14-Dec-21,92.80,92.80,92.03,92.33,95761
13-Dec-21,92.85,92.85,91.57,92.80,122525
10-Dec-21,91.46,92.70,90.75,92.61,249778
09-Dec-21,91.47,91.47,90.71,91.47,163316
08-Dec-21,91.89,92.89,91.21,91.48,144759
07-Dec-21,91.71,93.00,91.71,92.80,76516
06-Dec-21,91.71,92.76,91.51,91.74,90378
03-Dec-21,91.73,92.67,90.25,91.71,23536
02-Dec-21,92.15,92.15,90.15,91.73,39059
01-Dec-21,92.97,92.97,90.11,90.16,45701
30-Nov-21,91.50,92.99,90.71,92.99,247552
29-Nov-21,90.75,92.06,90.70,91.42,17852
26-Nov-21,90.67,91.77,89.50,90.69,102620
25-Nov-21,91.00,92.00,90.17,90.67,77201
24-Nov-21,91.25,91.25,89.51,91.18,259359
23-Nov-21,92.44,92.44,91.00,91.25,95906
22-Nov-21,91.95,92.77,91.01,92.44,141847
19-Nov-21,91.50,92.90,90.54,91.50,199060
18-Nov-21,91.99,91.99,90.50,91.50,45278
17-Nov-21,90.00,91.47,90.00,90.84,37239
16-Nov-21,93.00,93.00,89.47,89.47,538516
12-Nov-21,92.46,92.69,91.32,92.49,20562
11-Nov-21,92.68,92.68,91.01,91.30,197716
10-Nov-21,93.13,93.14,91.62,91.72,184483
09-Nov-21,93.45,93.87,92.56,93.13,87510
08-Nov-21,93.60,93.60,92.15,93.04,169896
05-Nov-21,93.89,93.90,92.52,93.26,85906
04-Nov-21,94.97,94.99,93.12,93.12,75676
03-Nov-21,97.05,97.05,94.14,94.97,274961
01-Nov-21,94.61,96.94,94.61,96.93,118808
29-Oct-21,94.28,97.80,94.22,97.80,262279
28-Oct-21,94.05,95.50,94.01,95.50,41952
27-Oct-21,94.07,94.58,94.00,94.12,96404
26-Oct-21,95.62,95.62,94.56,94.70,150441
25-Oct-21,95.39,95.79,94.04,95.61,111316
22-Oct-21,95.78,95.78,94.02,94.70,266339
21-Oct-21,95.41,95.41,94.62,94.90,296285
20-Oct-21,96.39,97.29,94.52,95.41,289902
19-Oct-21,96.53,98.00,95.40,95.40,347220
18-Oct-21,98.72,99.01,96.64,98.61,256264
15-Oct-21,95.00,98.99,94.99,98.49,255825
14-Oct-21,94.88,95.00,94.88,95.00,257804
13-Oct-21,94.93,95.86,94.78,94.88,170512
11-Oct-21,94.14,94.93,94.00,94.92,52840
08-Oct-21,95.50,95.51,92.03,94.14,226354
07-Oct-21,95.52,95.52,93.06,95.50,67153
06-Oct-21,95.91,96.96,93.46,95.52,318105
05-Oct-21,93.00,95.65,93.00,95.00,128107
04-Oct-21,91.71,92.00,91.70,91.99,399656
01-Oct-21,94.25,95.50,91.62,91.70,675816
30-Sep-21,95.67,97.00,94.50,95.00,463752
29-Sep-21,94.90,97.86,94.69,95.69,148943
28-Sep-21,95.03,95.03,94.69,94.90,156192
27-Sep-21,94.25,95.34,94.22,95.00,19565
24-Sep-21,95.00,95.00,94.52,94.71,107748
23-Sep-21,94.97,95.00,94.93,95.00,264351
22-Sep-21,94.95,94.95,94.02,94.82,101162
21-Sep-21,94.78,95.00,94.50,94.95,273884
20-Sep-21,94.76,95.00,94.34,94.51,270831
17-Sep-21,94.93,94.93,94.76,94.86,161574
16-Sep-21,94.99,94.99,94.58,94.93,100334
15-Sep-21,94.74,95.00,94.52,94.61,229296
14-Sep-21,94.91,95.08,94.75,94.75,307498
13-Sep-21,94.94,94.94,94.77,94.92,186393
10-Sep-21,94.34,94.96,94.31,94.95,308368
09-Sep-21,94.49,94.99,93.58,94.99,251022
08-Sep-21,94.50,94.50,93.38,94.49,327374
06-Sep-21,93.25,94.99,93.25,94.89,157579
03-Sep-21,94.02,94.96,93.20,93.25,301923
02-Sep-21,94.02,96.38,94.02,94.02,369006
01-Sep-21,97.04,97.04,91.53,94.02,366654
31-Aug-21,96.98,97.86,96.72,97.80,225516
30-Aug-21,97.98,98.20,94.70,96.99,546565
27-Aug-21,97.75,98.20,97.50,97.95,449008
26-Aug-21,98.26,98.28,96.66,97.75,482812
25-Aug-21,98.48,98.48,97.87,98.27,233791
24-Aug-21,98.50,98.91,97.61,97.93,84523
23-Aug-21,98.90,99.03,97.25,98.00,523929
20-Aug-21,98.79,100.00,97.62,98.99,131500
19-Aug-21,98.98,100.00,97.00,97.79,146344
18-Aug-21,98.85,99.00,97.43,99.00,196442
17-Aug-21,99.98,99.98,98.70,99.00,145856
16-Aug-21,100.35,101.13,97.80,99.99,501862
13-Aug-21,101.37,101.37,99.67,100.35,213940
12-Aug-21,101.35,101.73,99.37,101.40,426910
11-Aug-21,102.00,102.99,100.63,101.35,162127
10-Aug-21,103.98,104.60,101.90,102.47,321950
09-Aug-21,104.19,104.21,101.11,103.00,466925
06-Aug-21,104.16,104.70,104.16,104.50,81596
05-Aug-21,104.70,104.80,104.00,104.50,146359
04-Aug-21,104.90,104.90,104.06,104.69,109799
03-Aug-21,105.30,105.30,104.03,104.90,299864
02-Aug-21,106.49,106.49,105.04,105.30,42156
30-Jul-21,105.50,107.25,104.15,107.25,334184
29-Jul-21,105.00,106.00,104.12,105.00,761943
28-Jul-21,105.93,105.93,104.17,105.00,146719
27-Jul-21,105.32,105.99,104.01,105.99,702478
26-Jul-21,105.93,105.93,104.61,104.98,139317
23-Jul-21,106.43,106.43,104.63,104.70,833563
22-Jul-21,106.15,106.44,104.60,106.44,201783
21-Jul-21,106.48,106.97,105.75,106.15,55712
20-Jul-21,105.89,106.98,104.52,106.49,278073
19-Jul-21,105.90,106.94,104.23,105.68,431562
16-Jul-21,106.08,106.20,105.80,106.00,169492
15-Jul-21,104.99,105.98,103.54,104.82,591830
14-Jul-21,104.50,104.92,103.43,104.40,468566

*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
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: VTLT11

cotações, gráficos e mais...