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
22/01/2021	1,23%	1,40	115,00	114,94	112,56	115,00	809K	194
21/01/2021	0,31%	0,35	113,60	113,26	113,26	114,49	270K	103
20/01/2021	-0,48%	-0,55	113,25	113,62	112,58	114,80	266K	81
19/01/2021	0,16%	0,18	113,80	114,45	112,69	114,45	328K	147
18/01/2021	1,12%	1,26	113,62	113,75	112,54	114,00	216K	157
15/01/2021	0,05%	0,06	112,36	112,22	109,00	114,01	538K	280
14/01/2021	-0,18%	-0,20	112,30	112,52	112,20	112,99	909K	150
13/01/2021	-0,18%	-0,20	112,50	112,99	112,50	113,00	1M	2.195
12/01/2021	-2,84%	-3,30	112,70	117,00	112,01	117,00	2M	1.577
11/01/2021	-0,85%	-1,00	116,00	117,00	116,00	117,50	633K	161
08/01/2021	0,69%	0,80	117,00	116,21	116,21	117,50	265K	79

07/01/2021	-1,40%	-1,65	116,20	117,85	116,20	118,00	410K	135
06/01/2021	-0,04%	-0,05	117,85	118,00	117,01	118,00	296K	89
05/01/2021	0,38%	0,45	117,90	117,47	117,47	119,23	307K	99
04/01/2021	-0,14%	-0,17	117,45	116,90	116,90	117,95	296K	131
30/12/2020	0,14%	0,17	117,62	117,97	117,62	117,99	241K	66
29/12/2020	-0,21%	-0,25	117,45	117,70	116,49	117,88	347K	89
28/12/2020	0,68%	0,80	117,70	116,90	116,90	117,80	386K	114
23/12/2020	0,33%	0,39	116,90	116,51	116,20	116,90	403K	119
22/12/2020	-1,26%	-1,49	116,51	118,00	114,01	118,00	783K	369
21/12/2020	0,21%	0,25	118,00	118,49	116,20	118,50	506K	165
18/12/2020	1,06%	1,23	117,75	117,86	116,51	118,36	437K	158
17/12/2020	0,34%	0,40	116,52	116,11	116,11	118,00	396K	86
16/12/2020	-0,75%	-0,88	116,12	117,00	115,00	118,00	656K	182
15/12/2020	1,92%	2,20	117,00	114,80	114,36	117,00	341K	82
14/12/2020	0,40%	0,46	114,80	114,34	114,34	115,15	772K	128
11/12/2020	0,94%	1,06	114,34	113,28	113,28	114,95	272K	103
10/12/2020	1,07%	1,20	113,28	112,80	112,17	113,75	416K	173
09/12/2020	-0,90%	-1,02	112,08	113,13	112,03	113,13	712K	1.079
08/12/2020	-0,18%	-0,20	113,10	114,29	113,02	114,29	268K	143
07/12/2020	-0,19%	-0,21	113,30	113,84	113,21	114,90	688K	1.174
04/12/2020	-0,53%	-0,60	113,51	114,33	113,51	115,37	997K	856
03/12/2020	-0,77%	-0,89	114,11	115,25	114,00	115,99	646K	344
02/12/2020	-0,75%	-0,87	115,00	115,83	114,65	115,83	312K	162
01/12/2020	-0,71%	-0,83	115,87	114,52	114,52	118,22	234K	212
30/11/2020	0,62%	0,72	116,70	115,98	115,01	117,89	470K	115
27/11/2020	1,74%	1,98	115,98	114,79	114,00	115,99	318K	214
26/11/2020	0,40%	0,45	114,00	114,84	113,75	115,00	359K	104
25/11/2020	-1,17%	-1,35	113,55	115,60	113,50	115,60	1M	4.742
24/11/2020	0,35%	0,40	114,90	115,02	114,05	116,10	783K	182
23/11/2020	-1,29%	-1,50	114,50	116,00	114,13	117,00	962K	214
20/11/2020	0,80%	0,92	116,00	115,08	115,08	116,30	484K	90
19/11/2020	-0,49%	-0,57	115,08	115,68	114,96	116,90	748K	159
18/11/2020	0,66%	0,76	115,65	115,50	115,00	115,98	210K	80
17/11/2020	-0,01%	-0,01	114,89	114,95	113,50	116,15	887K	775
16/11/2020	-1,09%	-1,27	114,90	116,70	114,80	116,82	735K	1.260
13/11/2020	0,55%	0,63	116,17	115,73	114,75	116,41	859K	153
12/11/2020	-1,08%	-1,26	115,54	116,80	114,77	117,01	2M	201
11/11/2020	0,67%	0,78	116,80	117,19	116,06	117,19	424K	104
10/11/2020	-1,25%	-1,47	116,02	117,50	116,02	117,69	450K	157
09/11/2020	1,28%	1,49	117,49	116,49	115,93	117,50	1M	233
06/11/2020	0,41%	0,47	116,00	116,38	115,71	116,50	297K	78
05/11/2020	-0,83%	-0,97	115,53	116,50	114,00	116,50	371K	131
04/11/2020	0,09%	0,11	116,50	116,39	115,35	116,50	528K	144
03/11/2020	-0,35%	-0,41	116,39	116,80	115,01	116,80	284K	130
30/10/2020	-0,32%	-0,37	116,80	116,32	115,53	117,80	346K	132
29/10/2020	-0,39%	-0,46	117,17	117,59	115,00	117,79	749K	324
28/10/2020	-0,14%	-0,17	117,63	117,62	116,65	117,80	656K	626
27/10/2020	-0,58%	-0,69	117,80	118,50	116,75	118,50	639K	395
26/10/2020	-0,26%	-0,31	118,49	118,80	117,01	118,86	693K	267
23/10/2020	0,93%	1,10	118,80	117,79	115,01	118,80	959K	291
22/10/2020	-0,93%	-1,10	117,70	118,80	117,00	118,80	233K	177
21/10/2020	1,54%	1,80	118,80	117,16	116,12	119,97	368K	156
20/10/2020	0,21%	0,24	117,00	117,00	115,30	117,90	391K	156
19/10/2020	0,36%	0,42	116,76	117,90	115,75	117,90	711K	212
16/10/2020	-0,50%	-0,58	116,34	117,01	115,69	118,15	951K	238
15/10/2020	-0,34%	-0,40	116,92	117,33	116,90	118,65	385K	245
14/10/2020	-0,87%	-1,03	117,32	118,50	117,01	119,50	495K	170
13/10/2020	0,96%	1,12	118,35	117,99	116,80	118,99	632K	164
09/10/2020	-0,93%	-1,10	117,23	119,20	116,46	119,20	967K	680
08/10/2020	-1,37%	-1,64	118,33	119,97	117,23	119,97	280K	118
07/10/2020	1,93%	2,27	119,97	119,85	116,50	119,97	879K	265
06/10/2020	0,00%	0,00	117,70	117,70	117,55	119,49	384K	86
05/10/2020	-1,91%	-2,29	117,70	119,50	117,54	120,00	280K	121
02/10/2020	1,69%	1,99	119,99	118,26	118,00	120,00	1M	139
01/10/2020	-0,83%	-0,99	118,00	118,99	116,50	118,99	389K	90
30/09/2020	0,83%	0,98	118,99	118,00	117,90	119,05	422K	525
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	-	-	111,95	111,93	111,93	112,01	260K	70

Date,Open,High,Low,Close,Volume
22-Jan-21,114.94,115.00,112.56,115.00,808834
21-Jan-21,113.26,114.49,113.26,113.60,270445
20-Jan-21,113.62,114.80,112.58,113.25,266329
19-Jan-21,114.45,114.45,112.69,113.80,328211
18-Jan-21,113.75,114.00,112.54,113.62,215643
15-Jan-21,112.22,114.01,109.00,112.36,538233
14-Jan-21,112.52,112.99,112.20,112.30,908845
13-Jan-21,112.99,113.00,112.50,112.50,1435845
12-Jan-21,117.00,117.00,112.01,112.70,1821635
11-Jan-21,117.00,117.50,116.00,116.00,632777
08-Jan-21,116.21,117.50,116.21,117.00,264902
07-Jan-21,117.85,118.00,116.20,116.20,409664
06-Jan-21,118.00,118.00,117.01,117.85,295640
05-Jan-21,117.47,119.23,117.47,117.90,307334
04-Jan-21,116.90,117.95,116.90,117.45,296462
30-Dec-20,117.97,117.99,117.62,117.62,241082
29-Dec-20,117.70,117.88,116.49,117.45,346510
28-Dec-20,116.90,117.80,116.90,117.70,385854
23-Dec-20,116.51,116.90,116.20,116.90,403205
22-Dec-20,118.00,118.00,114.01,116.51,783388
21-Dec-20,118.49,118.50,116.20,118.00,506149
18-Dec-20,117.86,118.36,116.51,117.75,436839
17-Dec-20,116.11,118.00,116.11,116.52,396190
16-Dec-20,117.00,118.00,115.00,116.12,655809
15-Dec-20,114.80,117.00,114.36,117.00,340838
14-Dec-20,114.34,115.15,114.34,114.80,772449
11-Dec-20,113.28,114.95,113.28,114.34,272088
10-Dec-20,112.80,113.75,112.17,113.28,415638
09-Dec-20,113.13,113.13,112.03,112.08,711613
08-Dec-20,114.29,114.29,113.02,113.10,268400
07-Dec-20,113.84,114.90,113.21,113.30,688409
04-Dec-20,114.33,115.37,113.51,113.51,997418
03-Dec-20,115.25,115.99,114.00,114.11,646281
02-Dec-20,115.83,115.83,114.65,115.00,311633
01-Dec-20,114.52,118.22,114.52,115.87,234042
30-Nov-20,115.98,117.89,115.01,116.70,470124
27-Nov-20,114.79,115.99,114.00,115.98,317714
26-Nov-20,114.84,115.00,113.75,114.00,359252
25-Nov-20,115.60,115.60,113.50,113.55,1329811
24-Nov-20,115.02,116.10,114.05,114.90,783045
23-Nov-20,116.00,117.00,114.13,114.50,961826
20-Nov-20,115.08,116.30,115.08,116.00,483706
19-Nov-20,115.68,116.90,114.96,115.08,748027
18-Nov-20,115.50,115.98,115.00,115.65,210381
17-Nov-20,114.95,116.15,113.50,114.89,886801
16-Nov-20,116.70,116.82,114.80,114.90,734957
13-Nov-20,115.73,116.41,114.75,116.17,858592
12-Nov-20,116.80,117.01,114.77,115.54,2242792
11-Nov-20,117.19,117.19,116.06,116.80,423593
10-Nov-20,117.50,117.69,116.02,116.02,449508
09-Nov-20,116.49,117.50,115.93,117.49,1038474
06-Nov-20,116.38,116.50,115.71,116.00,296849
05-Nov-20,116.50,116.50,114.00,115.53,370570
04-Nov-20,116.39,116.50,115.35,116.50,527513
03-Nov-20,116.80,116.80,115.01,116.39,284385
30-Oct-20,116.32,117.80,115.53,116.80,345721
29-Oct-20,117.59,117.79,115.00,117.17,749452
28-Oct-20,117.62,117.80,116.65,117.63,655851
27-Oct-20,118.50,118.50,116.75,117.80,638672
26-Oct-20,118.80,118.86,117.01,118.49,692530
23-Oct-20,117.79,118.80,115.01,118.80,959286
22-Oct-20,118.80,118.80,117.00,117.70,232824
21-Oct-20,117.16,119.97,116.12,118.80,368457
20-Oct-20,117.00,117.90,115.30,117.00,391407
19-Oct-20,117.90,117.90,115.75,116.76,710631
16-Oct-20,117.01,118.15,115.69,116.34,951433
15-Oct-20,117.33,118.65,116.90,116.92,384703
14-Oct-20,118.50,119.50,117.01,117.32,495436
13-Oct-20,117.99,118.99,116.80,118.35,631734
09-Oct-20,119.20,119.20,116.46,117.23,966784
08-Oct-20,119.97,119.97,117.23,118.33,279668
07-Oct-20,119.85,119.97,116.50,119.97,878813
06-Oct-20,117.70,119.49,117.55,117.70,384135
05-Oct-20,119.50,120.00,117.54,117.70,279527
02-Oct-20,118.26,120.00,118.00,119.99,1098766
01-Oct-20,118.99,118.99,116.50,118.00,389415
30-Sep-20,118.00,119.05,117.90,118.99,421628
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

*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...