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
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	0,04%	0,04	100,01	99,97	99,52	100,20	10M	84
14/08/2019	-0,03%	-0,03	99,97	100,02	99,96	100,10	425K	54
13/08/2019	0,01%	0,01	100,00	100,18	100,00	100,20	138K	129
12/08/2019	-0,01%	-0,01	99,99	100,04	99,99	100,20	361K	84
09/08/2019	0,01%	0,01	100,00	100,10	100,00	100,14	55K	43
08/08/2019	-0,01%	-0,01	99,99	100,05	99,99	100,38	278K	57
07/08/2019	0,01%	0,01	100,00	100,05	100,00	100,50	366K	147
06/08/2019	-0,01%	-0,01	99,99	100,19	99,99	100,19	134K	57
05/08/2019	0,00%	0,00	100,00	100,00	99,99	100,19	143K	46
02/08/2019	0,03%	0,03	100,00	100,00	99,98	100,14	91K	66
01/08/2019	0,07%	0,07	99,97	100,47	99,97	100,47	514K	104
31/07/2019	-0,44%	-0,44	99,90	100,34	99,90	100,48	140K	68
30/07/2019	0,32%	0,32	100,34	100,03	99,01	100,34	81K	95
29/07/2019	0,02%	0,02	100,02	100,01	99,96	100,34	1M	94
26/07/2019	-0,60%	-0,60	100,00	100,60	100,00	100,60	291K	61
25/07/2019	0,50%	0,50	100,60	100,50	100,12	100,60	15K	12
24/07/2019	-0,05%	-0,05	100,10	100,20	100,10	100,52	33K	19
23/07/2019	0,05%	0,05	100,15	100,25	100,00	101,00	278K	98
22/07/2019	0,10%	0,10	100,10	100,00	100,00	100,44	65K	38
19/07/2019	-0,60%	-0,60	100,00	100,10	100,00	100,45	133K	62
18/07/2019	0,30%	0,30	100,60	100,55	100,01	100,60	140K	47
17/07/2019	-0,59%	-0,60	100,30	100,90	100,22	100,90	92K	27
16/07/2019	0,30%	0,30	100,90	100,60	100,31	101,28	133K	53
15/07/2019	0,60%	0,60	100,60	100,05	100,01	100,60	34K	28
12/07/2019	0,00%	0,00	100,00	100,10	100,00	100,45	85K	40
11/07/2019	-0,19%	-0,19	100,00	100,00	100,00	100,70	187K	51
10/07/2019	0,19%	0,19	100,19	100,00	100,00	100,30	26K	19
08/07/2019	-0,04%	-0,04	100,00	100,05	99,90	100,50	67K	65
05/07/2019	-0,26%	-0,26	100,04	100,30	100,00	100,40	58K	72
04/07/2019	0,10%	0,10	100,30	100,45	99,97	100,45	92K	66
03/07/2019	0,21%	0,21	100,20	100,00	100,00	100,48	129K	39
02/07/2019	-0,11%	-0,11	99,99	100,00	99,80	100,25	106K	53
01/07/2019	-0,21%	-0,21	100,10	99,99	99,90	100,30	266K	44
28/06/2019	0,01%	0,01	100,31	100,00	100,00	100,50	231K	58
27/06/2019	0,20%	0,20	100,30	100,10	100,00	100,30	198K	37
26/06/2019	-0,35%	-0,35	100,10	100,01	100,00	100,50	299K	90
25/06/2019	0,45%	0,45	100,45	100,35	99,81	100,49	127K	33
24/06/2019	-0,20%	-0,20	100,00	100,20	99,75	100,50	213K	55
21/06/2019	0,20%	0,20	100,20	100,20	100,20	100,20	8K	3
19/06/2019	-0,50%	-0,50	100,00	100,20	100,00	100,50	62K	29
18/06/2019	0,00%	0,00	100,50	100,50	100,20	100,50	53K	10
17/06/2019	0,00%	0,00	100,50	100,30	100,30	100,50	23K	4
14/06/2019	0,30%	0,30	100,50	100,50	100,50	100,50	19K	6
13/06/2019	0,00%	0,00	100,20	100,20	100,20	100,20	1K	1
12/06/2019	-0,25%	-0,25	100,20	100,20	100,20	100,25	5K	3
11/06/2019	0,05%	0,05	100,45	100,45	100,02	100,45	3K	12
10/06/2019	-0,10%	-0,10	100,40	100,50	100,35	100,50	211K	21
07/06/2019	0,00%	0,00	100,50	100,50	100,49	100,50	2K	5
06/06/2019	0,00%	0,00	100,50	100,50	100,50	100,50	144K	18
05/06/2019	0,00%	0,00	100,50	100,50	100,50	100,50	201	1
04/06/2019	0,01%	0,01	100,50	100,49	100,49	100,50	150K	7
03/06/2019	-0,01%	-0,01	100,49	100,01	100,01	100,49	10K	6
31/05/2019	0,00%	0,00	100,50	100,03	100,03	100,50	46K	11
30/05/2019	0,00%	0,00	100,50	100,50	100,50	100,50	53K	8
29/05/2019	0,00%	0,00	100,50	100,50	100,50	100,50	211K	8
28/05/2019	0,00%	0,00	100,50	100,50	100,50	100,50	1M	14
27/05/2019	0,00%	0,00	100,50	100,50	100,45	100,50	80K	9
24/05/2019	0,00%	0,00	100,50	100,50	100,50	100,50	49K	9
23/05/2019	-0,46%	-0,46	100,50	100,96	100,02	100,96	12K	7
22/05/2019	0,36%	0,36	100,96	100,85	100,85	101,00	56K	6

Date,Open,High,Low,Close,Volume
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
14-Aug-19,100.02,100.10,99.96,99.97,424533
13-Aug-19,100.18,100.20,100.00,100.00,138255
12-Aug-19,100.04,100.20,99.99,99.99,361286
09-Aug-19,100.10,100.14,100.00,100.00,54710
08-Aug-19,100.05,100.38,99.99,99.99,277869
07-Aug-19,100.05,100.50,100.00,100.00,365544
06-Aug-19,100.19,100.19,99.99,99.99,133522
05-Aug-19,100.00,100.19,99.99,100.00,143104
02-Aug-19,100.00,100.14,99.98,100.00,90601
01-Aug-19,100.47,100.47,99.97,99.97,513741
31-Jul-19,100.34,100.48,99.90,99.90,140184
30-Jul-19,100.03,100.34,99.01,100.34,81449
29-Jul-19,100.01,100.34,99.96,100.02,1236916
26-Jul-19,100.60,100.60,100.00,100.00,290568
25-Jul-19,100.50,100.60,100.12,100.60,14767
24-Jul-19,100.20,100.52,100.10,100.10,33216
23-Jul-19,100.25,101.00,100.00,100.15,277921
22-Jul-19,100.00,100.44,100.00,100.10,65136
19-Jul-19,100.10,100.45,100.00,100.00,133420
18-Jul-19,100.55,100.60,100.01,100.60,139577
17-Jul-19,100.90,100.90,100.22,100.30,92324
16-Jul-19,100.60,101.28,100.31,100.90,132512
15-Jul-19,100.05,100.60,100.01,100.60,33923
12-Jul-19,100.10,100.45,100.00,100.00,85224
11-Jul-19,100.00,100.70,100.00,100.00,187135
10-Jul-19,100.00,100.30,100.00,100.19,26410
08-Jul-19,100.05,100.50,99.90,100.00,66858
05-Jul-19,100.30,100.40,100.00,100.04,57740
04-Jul-19,100.45,100.45,99.97,100.30,91990
03-Jul-19,100.00,100.48,100.00,100.20,129154
02-Jul-19,100.00,100.25,99.80,99.99,105996
01-Jul-19,99.99,100.30,99.90,100.10,265802
28-Jun-19,100.00,100.50,100.00,100.31,230680
27-Jun-19,100.10,100.30,100.00,100.30,198011
26-Jun-19,100.01,100.50,100.00,100.10,299428
25-Jun-19,100.35,100.49,99.81,100.45,126700
24-Jun-19,100.20,100.50,99.75,100.00,213219
21-Jun-19,100.20,100.20,100.20,100.20,7515
19-Jun-19,100.20,100.50,100.00,100.00,61627
18-Jun-19,100.50,100.50,100.20,100.50,52709
17-Jun-19,100.30,100.50,100.30,100.50,23310
14-Jun-19,100.50,100.50,100.50,100.50,18693
13-Jun-19,100.20,100.20,100.20,100.20,1402
12-Jun-19,100.20,100.25,100.20,100.20,5110
11-Jun-19,100.45,100.45,100.02,100.45,3407
10-Jun-19,100.50,100.50,100.35,100.40,211414
07-Jun-19,100.50,100.50,100.49,100.50,2110
06-Jun-19,100.50,100.50,100.50,100.50,143715
05-Jun-19,100.50,100.50,100.50,100.50,201
04-Jun-19,100.49,100.50,100.49,100.50,150448
03-Jun-19,100.01,100.49,100.01,100.49,9946
31-May-19,100.03,100.50,100.03,100.50,46014
30-May-19,100.50,100.50,100.50,100.50,52662
29-May-19,100.50,100.50,100.50,100.50,211452
28-May-19,100.50,100.50,100.50,100.50,1036657
27-May-19,100.50,100.50,100.45,100.50,79897
24-May-19,100.50,100.50,100.50,100.50,49245
23-May-19,100.96,100.96,100.02,100.50,12057
22-May-19,100.85,101.00,100.85,100.96,55645
21-May-19,100.60,100.60,100.60,100.60,55645
20-May-19,100.90,100.90,100.90,100.90,55645
17-May-19,100.50,100.50,100.50,100.50,55645
16-May-19,100.88,100.88,100.88,100.88,55645
15-May-19,100.90,100.90,100.50,100.50,55645
13-May-19,100.90,100.90,100.01,100.01,55645
10-May-19,100.90,100.90,100.90,100.90,55645
09-May-19,100.84,100.84,100.84,100.84,55645
07-May-19,100.00,100.84,100.00,100.84,55645
06-May-19,100.50,100.50,100.50,100.50,55645
03-May-19,100.90,100.90,100.50,100.90,55645
02-May-19,101.00,101.00,100.77,100.99,55645
30-Apr-19,101.00,101.00,101.00,101.00,55645
25-Apr-19,100.80,101.00,100.80,101.00,55645
24-Apr-19,100.00,100.80,100.00,100.80,55645
23-Apr-19,101.00,101.00,101.00,101.00,55645
22-Apr-19,100.99,101.00,100.99,101.00,55645
18-Apr-19,100.99,100.99,100.99,100.99,55645
15-Apr-19,100.99,100.99,100.90,100.90,55645
12-Apr-19,100.98,100.98,100.98,100.98,55645
11-Apr-19,101.00,101.00,100.99,100.99,55645
10-Apr-19,100.99,100.99,100.99,100.99,55645
08-Apr-19,101.00,101.00,101.00,101.00,55645
05-Apr-19,101.01,101.01,101.00,101.00,55645
03-Apr-19,101.00,103.90,101.00,101.00,55645
02-Apr-19,101.00,101.00,101.00,101.00,55645
01-Apr-19,100.95,100.95,100.95,100.95,55645
29-Mar-19,100.95,101.00,100.95,100.95,55645
28-Mar-19,101.00,101.00,101.00,101.00,55645
27-Mar-19,101.00,101.00,101.00,101.00,55645
26-Mar-19,101.00,101.00,101.00,101.00,55645
25-Mar-19,101.00,101.00,101.00,101.00,55645
22-Mar-19,101.00,101.00,101.00,101.00,55645

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: VTLT11