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
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	0,51%	0,48	94,49	94,76	93,96	94,76	105K	442
16/09/2024	-0,34%	-0,32	94,01	94,00	93,98	94,30	110K	948
13/09/2024	0,08%	0,08	94,33	94,26	94,00	94,40	86K	566
12/09/2024	0,24%	0,23	94,25	94,18	94,00	95,17	138K	770
11/09/2024	-0,66%	-0,62	94,02	94,64	94,02	94,85	139K	418
10/09/2024	-0,38%	-0,36	94,64	95,28	94,64	95,34	94K	710
09/09/2024	-0,28%	-0,27	95,00	95,27	94,80	95,44	84K	561
06/09/2024	0,29%	0,28	95,27	95,59	94,84	95,59	62K	52
05/09/2024	0,20%	0,19	94,99	95,08	94,81	95,08	49K	83
04/09/2024	-0,03%	-0,03	94,80	94,83	94,60	95,00	67K	63
03/09/2024	0,34%	0,32	94,83	94,52	94,52	94,95	15K	49
02/09/2024	-0,49%	-0,47	94,51	94,88	94,05	94,90	81K	153
30/08/2024	-1,25%	-1,20	94,98	96,25	94,81	96,25	589K	659
29/08/2024	0,41%	0,39	96,18	95,10	95,10	96,25	31K	35
28/08/2024	-0,69%	-0,67	95,79	96,60	94,99	96,60	118K	67
27/08/2024	-0,24%	-0,23	96,46	96,74	96,20	97,05	126K	78
26/08/2024	-0,06%	-0,06	96,69	96,76	96,40	96,77	80K	142
23/08/2024	0,04%	0,04	96,75	97,04	96,75	97,04	40K	90
22/08/2024	-0,35%	-0,34	96,71	97,04	95,60	97,04	50K	50
21/08/2024	0,68%	0,66	97,05	97,24	95,77	97,24	64K	81
20/08/2024	-0,01%	-0,01	96,39	95,32	95,32	97,00	33K	57
19/08/2024	0,68%	0,65	96,40	95,96	95,59	96,40	83K	64
16/08/2024	0,40%	0,38	95,75	95,95	95,20	95,96	101K	84
15/08/2024	0,39%	0,37	95,37	95,00	94,79	95,95	53K	78
14/08/2024	-0,36%	-0,34	95,00	95,35	94,85	95,35	218K	111
13/08/2024	0,04%	0,04	95,34	95,95	95,32	95,95	49K	30
12/08/2024	-0,12%	-0,11	95,30	95,40	95,08	95,74	46K	68
09/08/2024	0,63%	0,60	95,41	95,74	94,82	95,74	22K	40
08/08/2024	-0,20%	-0,19	94,81	95,67	94,48	95,67	29K	70
07/08/2024	0,00%	0,00	95,00	95,71	94,91	95,71	91K	63
06/08/2024	-0,13%	-0,12	95,00	95,74	95,00	95,74	58K	61
05/08/2024	-0,08%	-0,08	95,12	95,74	95,07	95,74	92K	96
02/08/2024	-0,55%	-0,53	95,20	95,01	95,01	95,69	51K	75
01/08/2024	-0,03%	-0,03	95,73	94,83	94,83	95,73	71K	40
31/07/2024	-0,10%	-0,10	95,76	95,87	95,75	96,05	52K	56
30/07/2024	0,05%	0,05	95,86	95,71	95,48	96,14	68K	70
29/07/2024	0,04%	0,04	95,81	96,20	95,58	96,20	77K	50
26/07/2024	0,28%	0,27	95,77	95,50	95,50	96,19	22K	49
25/07/2024	-0,34%	-0,33	95,50	95,81	95,47	96,21	72K	55
24/07/2024	-0,27%	-0,26	95,83	95,83	95,35	96,08	83K	45
23/07/2024	0,91%	0,87	96,09	95,33	95,22	96,09	107K	92
22/07/2024	0,02%	0,02	95,22	95,20	95,07	95,49	115K	65
19/07/2024	-0,05%	-0,05	95,20	95,07	95,07	95,50	64K	26
18/07/2024	0,26%	0,25	95,25	95,00	95,00	95,36	76K	70
17/07/2024	-0,11%	-0,10	95,00	95,10	94,54	95,10	32K	73
16/07/2024	0,28%	0,27	95,10	95,00	94,95	95,35	134K	68
15/07/2024	0,95%	0,89	94,83	94,00	93,76	94,97	143K	90
12/07/2024	0,89%	0,83	93,94	93,30	93,25	93,99	68K	95
11/07/2024	-0,10%	-0,09	93,11	93,20	93,10	93,67	113K	815
10/07/2024	0,05%	0,05	93,20	93,15	93,05	93,79	98K	556
09/07/2024	-0,40%	-0,37	93,15	93,72	93,10	93,75	168K	136
08/07/2024	0,85%	0,79	93,52	92,76	92,76	93,98	151K	92
05/07/2024	-0,28%	-0,26	92,73	93,17	92,73	93,19	192K	251
04/07/2024	0,00%	0,00	92,99	92,99	92,95	93,20	94K	120
03/07/2024	0,01%	0,01	92,99	93,18	92,99	93,20	224K	89
02/07/2024	-0,87%	-0,82	92,98	93,56	92,98	93,56	190K	149
01/07/2024	0,10%	0,09	93,80	92,91	92,70	94,86	153K	135
28/06/2024	-0,06%	-0,06	93,71	94,15	93,50	94,20	201K	1.076
27/06/2024	-0,24%	-0,23	93,77	94,15	93,55	94,20	232K	1.006
26/06/2024	-0,24%	-0,23	94,00	94,16	94,00	94,42	128K	1.137
25/06/2024	0,19%	0,18	94,23	94,10	94,07	95,19	125K	1.016
24/06/2024	-1,08%	-1,03	94,05	95,28	94,03	95,55	209K	420
21/06/2024	0,02%	0,02	95,08	95,05	95,05	95,28	20K	46
20/06/2024	0,01%	0,01	95,06	95,25	95,03	95,27	15K	31
19/06/2024	0,02%	0,02	95,05	95,21	95,05	95,28	10K	21
18/06/2024	-0,28%	-0,27	95,03	94,60	94,60	95,29	29K	45
17/06/2024	0,01%	0,01	95,30	95,29	94,40	95,30	174K	99
14/06/2024	0,20%	0,19	95,29	95,29	94,92	95,30	55K	83
13/06/2024	0,09%	0,09	95,10	95,21	95,10	95,30	58K	55
12/06/2024	-0,04%	-0,04	95,01	95,67	95,01	95,69	112K	96
11/06/2024	0,05%	0,05	95,05	95,15	95,00	95,15	23K	37
10/06/2024	-0,35%	-0,33	95,00	95,69	94,92	95,69	85K	111
07/06/2024	0,04%	0,04	95,33	95,29	95,29	95,72	33K	57
06/06/2024	0,29%	0,28	95,29	95,69	95,00	96,45	87K	72
05/06/2024	-0,01%	-0,01	95,01	95,18	95,00	95,25	57K	104
04/06/2024	0,00%	0,00	95,02	95,22	94,67	95,46	53K	120
03/06/2024	-1,48%	-1,43	95,02	96,64	93,01	96,64	449K	395
31/05/2024	0,41%	0,39	96,45	96,28	95,99	96,47	131K	60
29/05/2024	-0,19%	-0,18	96,06	96,43	96,05	96,46	48K	60
28/05/2024	-0,24%	-0,23	96,24	96,25	96,24	96,50	21K	44
27/05/2024	-0,03%	-0,03	96,47	96,50	96,34	96,50	40K	62
24/05/2024	0,21%	0,20	96,50	96,38	96,34	96,50	48K	55
23/05/2024	0,08%	0,08	96,30	96,01	96,01	96,40	16K	29
22/05/2024	-0,29%	-0,28	96,22	96,22	96,22	96,50	105K	73
21/05/2024	0,08%	0,08	96,50	96,50	96,30	96,50	126K	75
20/05/2024	-0,08%	-0,08	96,42	96,50	96,37	96,50	25K	58
17/05/2024	0,54%	0,52	96,50	95,98	95,50	96,50	73K	66
16/05/2024	0,03%	0,03	95,98	95,97	95,96	96,25	46K	137
15/05/2024	0,72%	0,69	95,95	95,15	95,15	95,95	29K	66
14/05/2024	-	-	95,26	95,97	94,17	95,97	131K	124

Date,Open,High,Low,Close,Volume
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
16-Sep-24,94.00,94.30,93.98,94.01,109679
13-Sep-24,94.26,94.40,94.00,94.33,86181
12-Sep-24,94.18,95.17,94.00,94.25,138353
11-Sep-24,94.64,94.85,94.02,94.02,139277
10-Sep-24,95.28,95.34,94.64,94.64,93995
09-Sep-24,95.27,95.44,94.80,95.00,84427
06-Sep-24,95.59,95.59,94.84,95.27,61562
05-Sep-24,95.08,95.08,94.81,94.99,48603
04-Sep-24,94.83,95.00,94.60,94.80,67289
03-Sep-24,94.52,94.95,94.52,94.83,15350
02-Sep-24,94.88,94.90,94.05,94.51,81382
30-Aug-24,96.25,96.25,94.81,94.98,588517
29-Aug-24,95.10,96.25,95.10,96.18,30634
28-Aug-24,96.60,96.60,94.99,95.79,117776
27-Aug-24,96.74,97.05,96.20,96.46,125901
26-Aug-24,96.76,96.77,96.40,96.69,79896
23-Aug-24,97.04,97.04,96.75,96.75,40387
22-Aug-24,97.04,97.04,95.60,96.71,50144
21-Aug-24,97.24,97.24,95.77,97.05,63921
20-Aug-24,95.32,97.00,95.32,96.39,33220
19-Aug-24,95.96,96.40,95.59,96.40,83210
16-Aug-24,95.95,95.96,95.20,95.75,100780
15-Aug-24,95.00,95.95,94.79,95.37,53204
14-Aug-24,95.35,95.35,94.85,95.00,218109
13-Aug-24,95.95,95.95,95.32,95.34,49489
12-Aug-24,95.40,95.74,95.08,95.30,45636
09-Aug-24,95.74,95.74,94.82,95.41,21802
08-Aug-24,95.67,95.67,94.48,94.81,28760
07-Aug-24,95.71,95.71,94.91,95.00,90621
06-Aug-24,95.74,95.74,95.00,95.00,57640
05-Aug-24,95.74,95.74,95.07,95.12,91671
02-Aug-24,95.01,95.69,95.01,95.20,50642
01-Aug-24,94.83,95.73,94.83,95.73,71185
31-Jul-24,95.87,96.05,95.75,95.76,52019
30-Jul-24,95.71,96.14,95.48,95.86,67545
29-Jul-24,96.20,96.20,95.58,95.81,77426
26-Jul-24,95.50,96.19,95.50,95.77,22033
25-Jul-24,95.81,96.21,95.47,95.50,71508
24-Jul-24,95.83,96.08,95.35,95.83,83495
23-Jul-24,95.33,96.09,95.22,96.09,106681
22-Jul-24,95.20,95.49,95.07,95.22,115449
19-Jul-24,95.07,95.50,95.07,95.20,63948
18-Jul-24,95.00,95.36,95.00,95.25,76497
17-Jul-24,95.10,95.10,94.54,95.00,31644
16-Jul-24,95.00,95.35,94.95,95.10,133603
15-Jul-24,94.00,94.97,93.76,94.83,143086
12-Jul-24,93.30,93.99,93.25,93.94,68440
11-Jul-24,93.20,93.67,93.10,93.11,113187
10-Jul-24,93.15,93.79,93.05,93.20,97624
09-Jul-24,93.72,93.75,93.10,93.15,168071
08-Jul-24,92.76,93.98,92.76,93.52,150835
05-Jul-24,93.17,93.19,92.73,92.73,192076
04-Jul-24,92.99,93.20,92.95,92.99,93659
03-Jul-24,93.18,93.20,92.99,92.99,223763
02-Jul-24,93.56,93.56,92.98,92.98,190200
01-Jul-24,92.91,94.86,92.70,93.80,152719
28-Jun-24,94.15,94.20,93.50,93.71,200998
27-Jun-24,94.15,94.20,93.55,93.77,232214
26-Jun-24,94.16,94.42,94.00,94.00,128477
25-Jun-24,94.10,95.19,94.07,94.23,124683
24-Jun-24,95.28,95.55,94.03,94.05,209283
21-Jun-24,95.05,95.28,95.05,95.08,20452
20-Jun-24,95.25,95.27,95.03,95.06,14834
19-Jun-24,95.21,95.28,95.05,95.05,9707
18-Jun-24,94.60,95.29,94.60,95.03,29455
17-Jun-24,95.29,95.30,94.40,95.30,173858
14-Jun-24,95.29,95.30,94.92,95.29,54981
13-Jun-24,95.21,95.30,95.10,95.10,58432
12-Jun-24,95.67,95.69,95.01,95.01,111843
11-Jun-24,95.15,95.15,95.00,95.05,22726
10-Jun-24,95.69,95.69,94.92,95.00,85233
07-Jun-24,95.29,95.72,95.29,95.33,32835
06-Jun-24,95.69,96.45,95.00,95.29,87061
05-Jun-24,95.18,95.25,95.00,95.01,57120
04-Jun-24,95.22,95.46,94.67,95.02,52588
03-Jun-24,96.64,96.64,93.01,95.02,449097
31-May-24,96.28,96.47,95.99,96.45,131269
29-May-24,96.43,96.46,96.05,96.06,48208
28-May-24,96.25,96.50,96.24,96.24,21018
27-May-24,96.50,96.50,96.34,96.47,40232
24-May-24,96.38,96.50,96.34,96.50,47658
23-May-24,96.01,96.40,96.01,96.30,16181
22-May-24,96.22,96.50,96.22,96.22,105389
21-May-24,96.50,96.50,96.30,96.50,126277
20-May-24,96.50,96.50,96.37,96.42,24508
17-May-24,95.98,96.50,95.50,96.50,73227
16-May-24,95.97,96.25,95.96,95.98,46478
15-May-24,95.15,95.95,95.15,95.95,29117
14-May-24,95.97,95.97,94.17,95.26,130540

*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