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
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	-0,10%	-0,10	104,40	104,50	103,43	104,92	469K	199
13/07/2021	2,03%	2,08	104,50	102,51	102,51	104,50	725K	1.029
12/07/2021	0,51%	0,52	102,42	101,80	101,00	102,90	444K	231
08/07/2021	-1,97%	-2,05	101,90	103,95	100,02	103,98	709K	875
07/07/2021	1,90%	1,94	103,95	101,51	101,50	103,98	385K	96
06/07/2021	0,74%	0,75	102,01	101,50	101,03	103,15	210K	100
05/07/2021	-2,16%	-2,24	101,26	102,90	101,01	103,85	369K	194
02/07/2021	-0,47%	-0,49	103,50	103,99	101,60	103,99	274K	97
01/07/2021	0,74%	0,76	103,99	105,12	101,50	105,12	92K	74
30/06/2021	-0,43%	-0,45	103,23	104,49	101,01	106,95	801K	221
29/06/2021	3,78%	3,78	103,68	101,75	99,50	103,94	302K	190
28/06/2021	-2,15%	-2,20	99,90	102,10	97,51	102,10	680K	237
25/06/2021	-4,54%	-4,86	102,10	105,96	102,10	106,90	656K	307
24/06/2021	0,34%	0,36	106,96	106,60	105,96	106,99	104K	68
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	-	-	112,10	113,89	112,10	114,19	262K	281

Date,Open,High,Low,Close,Volume
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
13-Jul-21,102.51,104.50,102.51,104.50,725270
12-Jul-21,101.80,102.90,101.00,102.42,444177
08-Jul-21,103.95,103.98,100.02,101.90,709210
07-Jul-21,101.51,103.98,101.50,103.95,385269
06-Jul-21,101.50,103.15,101.03,102.01,209771
05-Jul-21,102.90,103.85,101.01,101.26,368630
02-Jul-21,103.99,103.99,101.60,103.50,273690
01-Jul-21,105.12,105.12,101.50,103.99,91950
30-Jun-21,104.49,106.95,101.01,103.23,801473
29-Jun-21,101.75,103.94,99.50,103.68,302075
28-Jun-21,102.10,102.10,97.51,99.90,679837
25-Jun-21,105.96,106.90,102.10,102.10,656036
24-Jun-21,106.60,106.99,105.96,106.96,104453
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

*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...