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
29/09/2020	0,75%	0,88	118,01	117,21	117,21	119,80	448K	435
28/09/2020	-0,43%	-0,50	117,13	118,00	117,00	119,33	1M	260
25/09/2020	-0,03%	-0,03	117,63	119,25	117,61	119,25	209K	56
24/09/2020	0,29%	0,34	117,66	118,00	117,40	119,35	1M	159
23/09/2020	-0,58%	-0,68	117,32	117,60	117,00	118,00	767K	226
22/09/2020	0,00%	0,00	118,00	117,99	117,03	118,00	457K	113
21/09/2020	0,01%	0,01	118,00	117,99	116,01	118,00	262K	142
18/09/2020	0,64%	0,75	117,99	117,24	116,65	119,35	476K	74
17/09/2020	-0,19%	-0,22	117,24	118,01	116,83	119,35	616K	173
16/09/2020	-0,60%	-0,71	117,46	118,17	117,01	118,90	305K	74
15/09/2020	0,15%	0,18	118,17	118,29	117,99	118,65	186K	86

14/09/2020	-0,57%	-0,68	117,99	118,67	116,00	118,98	84K	59
11/09/2020	0,57%	0,67	118,67	118,50	116,57	119,21	562K	127
10/09/2020	1,66%	1,93	118,00	117,98	115,00	119,00	1M	601
09/09/2020	-0,28%	-0,33	116,07	116,58	115,00	118,81	546K	128
08/09/2020	1,91%	2,18	116,40	114,22	113,03	116,57	190K	100
04/09/2020	-0,13%	-0,15	114,22	114,79	113,00	114,79	768K	101
03/09/2020	-0,11%	-0,13	114,37	114,98	113,90	114,98	274K	129
02/09/2020	-0,54%	-0,62	114,50	114,93	113,51	114,99	375K	142
01/09/2020	0,99%	1,13	115,12	113,99	112,00	117,00	1M	931
31/08/2020	0,22%	0,25	113,99	113,72	113,06	114,62	2M	731
28/08/2020	-0,01%	-0,01	113,74	113,74	113,47	113,75	1M	461
27/08/2020	0,00%	0,00	113,75	113,74	113,30	113,75	1M	937
26/08/2020	0,18%	0,20	113,75	113,79	113,51	113,79	262K	121
25/08/2020	-0,22%	-0,25	113,55	113,79	112,66	113,79	777K	107
24/08/2020	-0,06%	-0,07	113,80	113,95	112,68	114,42	590K	148
21/08/2020	0,14%	0,16	113,87	113,73	113,16	114,68	963K	252
20/08/2020	0,01%	0,01	113,71	114,57	113,00	114,57	379K	365
19/08/2020	-0,31%	-0,35	113,70	114,37	113,00	114,41	603K	766
18/08/2020	0,10%	0,11	114,05	114,42	113,70	114,73	614K	631
17/08/2020	-0,05%	-0,06	113,94	114,48	113,52	114,99	340K	430
14/08/2020	0,32%	0,36	114,00	113,88	113,50	114,95	681K	1.897
13/08/2020	-0,18%	-0,21	113,64	114,25	112,65	114,96	320K	175
12/08/2020	1,11%	1,25	113,85	113,98	112,50	114,99	739K	539
11/08/2020	0,09%	0,10	112,60	113,01	112,50	115,89	333K	134
10/08/2020	0,46%	0,51	112,50	112,00	111,99	117,63	527K	608
07/08/2020	-0,09%	-0,10	111,99	111,99	111,50	112,00	90K	59
06/08/2020	0,71%	0,79	112,09	111,48	111,38	119,76	443K	168
05/08/2020	-0,38%	-0,43	111,30	111,73	111,30	111,73	325K	95
04/08/2020	-0,13%	-0,14	111,73	111,88	111,11	111,88	382K	102
03/08/2020	-0,96%	-1,08	111,87	112,95	111,18	112,95	295K	99
31/07/2020	0,88%	0,98	112,95	112,00	111,71	112,95	217K	66
30/07/2020	-0,03%	-0,03	111,97	112,00	111,20	112,00	160K	55
29/07/2020	0,18%	0,20	112,00	110,73	110,73	112,00	914K	66
28/07/2020	0,56%	0,62	111,80	111,47	111,19	111,99	633K	356
27/07/2020	-0,27%	-0,30	111,18	111,40	110,51	111,60	221K	69
24/07/2020	-0,02%	-0,02	111,48	111,50	111,39	111,90	381K	49
23/07/2020	-0,01%	-0,01	111,50	111,50	111,50	111,89	133K	48
22/07/2020	-0,36%	-0,40	111,51	111,15	110,47	112,00	742K	924
21/07/2020	0,74%	0,82	111,91	111,09	110,44	112,04	635K	1.523
20/07/2020	-0,37%	-0,41	111,09	111,49	110,87	111,76	367K	99
17/07/2020	1,33%	1,46	111,50	111,66	111,50	112,00	261K	112
16/07/2020	-1,00%	-1,11	110,04	111,15	110,04	111,22	339K	197
15/07/2020	0,34%	0,38	111,15	111,09	110,88	111,30	529K	252
14/07/2020	-1,32%	-1,48	110,77	112,00	110,75	112,00	500K	253
13/07/2020	0,27%	0,30	112,25	111,95	111,18	112,89	429K	451
10/07/2020	-0,01%	-0,01	111,95	111,93	111,93	112,01	260K	70
09/07/2020	-0,04%	-0,04	111,96	112,02	110,91	112,21	842K	205
08/07/2020	0,01%	0,01	112,00	112,00	112,00	112,34	499K	474
07/07/2020	0,26%	0,29	111,99	111,70	111,68	112,34	592K	166
06/07/2020	-0,27%	-0,30	111,70	112,00	110,00	112,00	849K	345
03/07/2020	0,04%	0,04	112,00	112,00	110,95	113,51	586K	219
02/07/2020	0,41%	0,46	111,96	111,51	111,51	112,34	195K	181
01/07/2020	-1,33%	-1,50	111,50	112,50	111,20	112,84	516K	250
30/06/2020	0,90%	1,01	113,00	112,21	112,20	113,01	512K	126
29/06/2020	-0,01%	-0,01	111,99	113,50	111,51	113,51	651K	697
26/06/2020	-0,71%	-0,80	112,00	112,80	111,55	112,80	720K	672
25/06/2020	1,11%	1,24	112,80	111,62	111,56	113,50	886K	864
24/06/2020	0,04%	0,04	111,56	112,00	111,50	112,00	510K	658
23/06/2020	-0,15%	-0,17	111,52	111,70	111,40	113,70	457K	494
22/06/2020	0,07%	0,08	111,69	111,51	111,00	115,49	571K	470
19/06/2020	0,09%	0,10	111,61	112,48	111,50	113,99	1M	830
18/06/2020	0,46%	0,51	111,51	112,90	110,76	112,90	382K	189
17/06/2020	-0,45%	-0,50	111,00	111,50	111,00	111,50	528K	130
16/06/2020	0,00%	0,00	111,50	111,50	110,90	111,58	384K	149
15/06/2020	0,01%	0,01	111,50	111,46	110,11	111,70	667K	293
12/06/2020	-0,37%	-0,41	111,49	111,91	110,00	112,50	366K	161
10/06/2020	-0,53%	-0,60	111,90	112,62	111,90	112,90	696K	177
09/06/2020	4,17%	4,50	112,50	109,85	108,60	113,98	396K	496
08/06/2020	2,86%	3,00	108,00	105,00	104,85	108,00	3M	410
05/06/2020	1,45%	1,50	105,00	104,34	103,60	105,00	2M	467
04/06/2020	0,98%	1,00	103,50	102,50	102,50	103,50	3M	765
03/06/2020	0,00%	0,00	102,50	103,00	102,10	104,39	3M	974
02/06/2020	0,00%	0,00	102,50	102,62	102,00	102,80	2M	475
01/06/2020	0,00%	0,00	102,50	102,50	102,30	102,78	2M	547
29/05/2020	0,05%	0,05	102,50	102,45	102,44	102,50	618K	130
28/05/2020	0,00%	0,00	102,45	102,40	102,00	102,45	275K	124
27/05/2020	0,00%	0,00	102,45	102,45	102,00	102,45	288K	104
26/05/2020	0,00%	0,00	102,45	102,45	101,02	102,45	574K	148
25/05/2020	-0,53%	-0,55	102,45	103,00	101,98	104,00	2M	333
22/05/2020	-1,90%	-2,00	103,00	104,99	103,00	105,00	294K	107
21/05/2020	0,44%	0,46	105,00	104,96	104,61	105,00	40K	32
20/05/2020	-0,38%	-0,40	104,54	105,00	104,07	105,00	90K	60
19/05/2020	-3,81%	-4,16	104,94	109,10	104,94	109,10	541K	192
18/05/2020	4,91%	5,11	109,10	104,00	103,46	109,10	197K	74
15/05/2020	-0,01%	-0,01	103,99	103,50	103,21	104,00	96K	51
14/05/2020	-0,48%	-0,50	104,00	104,90	103,01	104,90	76K	45
13/05/2020	-0,38%	-0,40	104,50	104,90	103,85	104,90	548K	170
12/05/2020	-0,10%	-0,10	104,90	105,00	104,55	105,00	43K	41
11/05/2020	0,07%	0,07	105,00	105,00	103,80	105,00	115K	724
08/05/2020	-0,07%	-0,07	104,93	105,00	104,13	105,45	385K	92
07/05/2020	0,00%	0,00	105,00	104,99	104,99	108,97	551K	164
06/05/2020	0,00%	0,00	105,00	104,95	101,00	105,00	5M	498
05/05/2020	0,00%	0,00	105,00	105,00	104,15	105,00	336K	47
04/05/2020	0,00%	0,00	105,00	105,00	104,80	105,00	415K	112
30/04/2020	0,10%	0,11	105,00	104,89	104,89	105,00	686K	182
29/04/2020	0,35%	0,37	104,89	104,90	104,57	104,90	132K	49
28/04/2020	-0,46%	-0,48	104,52	104,01	104,01	105,00	464K	113
27/04/2020	0,10%	0,10	105,00	104,90	104,51	105,00	376K	83
24/04/2020	-0,10%	-0,10	104,90	106,00	104,00	106,00	349K	80
23/04/2020	0,10%	0,11	105,00	104,90	104,88	105,00	121K	33
22/04/2020	-0,01%	-0,01	104,89	104,89	104,89	104,90	59K	35
20/04/2020	0,01%	0,01	104,90	104,80	104,10	104,90	26K	23
17/04/2020	0,42%	0,44	104,89	104,99	103,92	104,99	449K	1.189
16/04/2020	-1,56%	-1,66	104,45	106,15	103,50	106,15	220K	301
15/04/2020	-1,29%	-1,39	106,11	107,49	106,01	107,50	130K	153
14/04/2020	-2,27%	-2,50	107,50	112,50	106,26	112,50	276K	249
13/04/2020	1,85%	2,00	110,00	112,50	108,51	112,50	42K	21
09/04/2020	-1,82%	-2,00	108,00	113,50	105,02	113,50	3M	519
08/04/2020	-3,59%	-4,10	110,00	115,00	108,00	115,00	449K	340
07/04/2020	-1,15%	-1,33	114,10	116,45	112,99	116,49	2M	406
06/04/2020	2,83%	3,18	115,43	112,99	111,71	115,44	753K	119
03/04/2020	0,22%	0,25	112,25	112,00	108,03	112,89	210K	666
02/04/2020	1,82%	2,00	112,00	110,02	110,02	113,89	149K	200
01/04/2020	0,78%	0,85	110,00	108,95	102,60	113,99	115K	38
31/03/2020	2,01%	2,15	109,15	106,99	106,99	114,99	56K	41
30/03/2020	3,88%	4,00	107,00	102,51	102,51	107,00	236K	58
27/03/2020	0,10%	0,10	103,00	102,00	101,50	103,00	451K	154
26/03/2020	-0,08%	-0,08	102,90	102,98	99,89	103,00	295K	201
25/03/2020	9,55%	8,98	102,98	94,94	89,52	104,61	452K	63
24/03/2020	7,43%	6,50	94,00	92,48	91,17	95,00	15K	18
23/03/2020	0,00%	0,00	87,50	87,50	78,01	95,00	512K	184
20/03/2020	5,17%	4,30	87,50	83,00	83,00	96,50	70K	70
19/03/2020	-	-	83,20	85,06	70,20	85,06	253K	141

Date,Open,High,Low,Close,Volume
29-Sep-20,117.21,119.80,117.21,118.01,448062
28-Sep-20,118.00,119.33,117.00,117.13,1129882
25-Sep-20,119.25,119.25,117.61,117.63,209418
24-Sep-20,118.00,119.35,117.40,117.66,1168812
23-Sep-20,117.60,118.00,117.00,117.32,766801
22-Sep-20,117.99,118.00,117.03,118.00,456962
21-Sep-20,117.99,118.00,116.01,118.00,261728
18-Sep-20,117.24,119.35,116.65,117.99,475821
17-Sep-20,118.01,119.35,116.83,117.24,616483
16-Sep-20,118.17,118.90,117.01,117.46,304754
15-Sep-20,118.29,118.65,117.99,118.17,186257
14-Sep-20,118.67,118.98,116.00,117.99,83589
11-Sep-20,118.50,119.21,116.57,118.67,561827
10-Sep-20,117.98,119.00,115.00,118.00,1066757
09-Sep-20,116.58,118.81,115.00,116.07,545862
08-Sep-20,114.22,116.57,113.03,116.40,189781
04-Sep-20,114.79,114.79,113.00,114.22,768088
03-Sep-20,114.98,114.98,113.90,114.37,274464
02-Sep-20,114.93,114.99,113.51,114.50,374560
01-Sep-20,113.99,117.00,112.00,115.12,1334094
31-Aug-20,113.72,114.62,113.06,113.99,1504508
28-Aug-20,113.74,113.75,113.47,113.74,1322123
27-Aug-20,113.74,113.75,113.30,113.75,1251178
26-Aug-20,113.79,113.79,113.51,113.75,262097
25-Aug-20,113.79,113.79,112.66,113.55,776684
24-Aug-20,113.95,114.42,112.68,113.80,590144
21-Aug-20,113.73,114.68,113.16,113.87,963435
20-Aug-20,114.57,114.57,113.00,113.71,378912
19-Aug-20,114.37,114.41,113.00,113.70,602994
18-Aug-20,114.42,114.73,113.70,114.05,614207
17-Aug-20,114.48,114.99,113.52,113.94,340320
14-Aug-20,113.88,114.95,113.50,114.00,681034
13-Aug-20,114.25,114.96,112.65,113.64,320215
12-Aug-20,113.98,114.99,112.50,113.85,739451
11-Aug-20,113.01,115.89,112.50,112.60,333478
10-Aug-20,112.00,117.63,111.99,112.50,527441
07-Aug-20,111.99,112.00,111.50,111.99,90403
06-Aug-20,111.48,119.76,111.38,112.09,442611
05-Aug-20,111.73,111.73,111.30,111.30,324921
04-Aug-20,111.88,111.88,111.11,111.73,381930
03-Aug-20,112.95,112.95,111.18,111.87,294501
31-Jul-20,112.00,112.95,111.71,112.95,217345
30-Jul-20,112.00,112.00,111.20,111.97,159539
29-Jul-20,110.73,112.00,110.73,112.00,914155
28-Jul-20,111.47,111.99,111.19,111.80,632787
27-Jul-20,111.40,111.60,110.51,111.18,220775
24-Jul-20,111.50,111.90,111.39,111.48,381166
23-Jul-20,111.50,111.89,111.50,111.50,133290
22-Jul-20,111.15,112.00,110.47,111.51,742026
21-Jul-20,111.09,112.04,110.44,111.91,635273
20-Jul-20,111.49,111.76,110.87,111.09,366734
17-Jul-20,111.66,112.00,111.50,111.50,261340
16-Jul-20,111.15,111.22,110.04,110.04,339483
15-Jul-20,111.09,111.30,110.88,111.15,529376
14-Jul-20,112.00,112.00,110.75,110.77,499609
13-Jul-20,111.95,112.89,111.18,112.25,429425
10-Jul-20,111.93,112.01,111.93,111.95,259547
09-Jul-20,112.02,112.21,110.91,111.96,841591
08-Jul-20,112.00,112.34,112.00,112.00,498913
07-Jul-20,111.70,112.34,111.68,111.99,592039
06-Jul-20,112.00,112.00,110.00,111.70,849249
03-Jul-20,112.00,113.51,110.95,112.00,585878
02-Jul-20,111.51,112.34,111.51,111.96,194509
01-Jul-20,112.50,112.84,111.20,111.50,515522
30-Jun-20,112.21,113.01,112.20,113.00,511652
29-Jun-20,113.50,113.51,111.51,111.99,651496
26-Jun-20,112.80,112.80,111.55,112.00,719868
25-Jun-20,111.62,113.50,111.56,112.80,885560
24-Jun-20,112.00,112.00,111.50,111.56,510122
23-Jun-20,111.70,113.70,111.40,111.52,456689
22-Jun-20,111.51,115.49,111.00,111.69,571498
19-Jun-20,112.48,113.99,111.50,111.61,1250018
18-Jun-20,112.90,112.90,110.76,111.51,382379
17-Jun-20,111.50,111.50,111.00,111.00,528431
16-Jun-20,111.50,111.58,110.90,111.50,383993
15-Jun-20,111.46,111.70,110.11,111.50,667390
12-Jun-20,111.91,112.50,110.00,111.49,365953
10-Jun-20,112.62,112.90,111.90,111.90,696406
09-Jun-20,109.85,113.98,108.60,112.50,395646
08-Jun-20,105.00,108.00,104.85,108.00,2665377
05-Jun-20,104.34,105.00,103.60,105.00,1627642
04-Jun-20,102.50,103.50,102.50,103.50,2834639
03-Jun-20,103.00,104.39,102.10,102.50,2652190
02-Jun-20,102.62,102.80,102.00,102.50,2302921
01-Jun-20,102.50,102.78,102.30,102.50,2029456
29-May-20,102.45,102.50,102.44,102.50,618041
28-May-20,102.40,102.45,102.00,102.45,275397
27-May-20,102.45,102.45,102.00,102.45,288259
26-May-20,102.45,102.45,101.02,102.45,574163
25-May-20,103.00,104.00,101.98,102.45,2203083
22-May-20,104.99,105.00,103.00,103.00,293500
21-May-20,104.96,105.00,104.61,105.00,39786
20-May-20,105.00,105.00,104.07,104.54,89928
19-May-20,109.10,109.10,104.94,104.94,540688
18-May-20,104.00,109.10,103.46,109.10,197235
15-May-20,103.50,104.00,103.21,103.99,95581
14-May-20,104.90,104.90,103.01,104.00,75529
13-May-20,104.90,104.90,103.85,104.50,548138
12-May-20,105.00,105.00,104.55,104.90,43329
11-May-20,105.00,105.00,103.80,105.00,115222
08-May-20,105.00,105.45,104.13,104.93,384506
07-May-20,104.99,108.97,104.99,105.00,551446
06-May-20,104.95,105.00,101.00,105.00,4788111
05-May-20,105.00,105.00,104.15,105.00,335728
04-May-20,105.00,105.00,104.80,105.00,415378
30-Apr-20,104.89,105.00,104.89,105.00,686200
29-Apr-20,104.90,104.90,104.57,104.89,132376
28-Apr-20,104.01,105.00,104.01,104.52,464460
27-Apr-20,104.90,105.00,104.51,105.00,375523
24-Apr-20,106.00,106.00,104.00,104.90,348867
23-Apr-20,104.90,105.00,104.88,105.00,120921
22-Apr-20,104.89,104.90,104.89,104.89,59162
20-Apr-20,104.80,104.90,104.10,104.90,25556
17-Apr-20,104.99,104.99,103.92,104.89,448544
16-Apr-20,106.15,106.15,103.50,104.45,219784
15-Apr-20,107.49,107.50,106.01,106.11,130293
14-Apr-20,112.50,112.50,106.26,107.50,275598
13-Apr-20,112.50,112.50,108.51,110.00,41908
09-Apr-20,113.50,113.50,105.02,108.00,2542610
08-Apr-20,115.00,115.00,108.00,110.00,449175
07-Apr-20,116.45,116.49,112.99,114.10,2326303
06-Apr-20,112.99,115.44,111.71,115.43,752949
03-Apr-20,112.00,112.89,108.03,112.25,209952
02-Apr-20,110.02,113.89,110.02,112.00,148785
01-Apr-20,108.95,113.99,102.60,110.00,115376
31-Mar-20,106.99,114.99,106.99,109.15,56435
30-Mar-20,102.51,107.00,102.51,107.00,235827
27-Mar-20,102.00,103.00,101.50,103.00,451256
26-Mar-20,102.98,103.00,99.89,102.90,294790
25-Mar-20,94.94,104.61,89.52,102.98,452320
24-Mar-20,92.48,95.00,91.17,94.00,15120
23-Mar-20,87.50,95.00,78.01,87.50,512064
20-Mar-20,83.00,96.50,83.00,87.50,70312
19-Mar-20,85.06,85.06,70.20,83.20,253208

*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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: VTLT11

cotações, gráficos e mais...