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
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
21/05/2019	-0,30%	-0,30	100,60	100,60	100,60	100,60	7K	1
20/05/2019	0,40%	0,40	100,90	100,90	100,90	100,90	302	1
17/05/2019	-0,38%	-0,38	100,50	100,50	100,50	100,50	5K	1
16/05/2019	0,38%	0,38	100,88	100,88	100,88	100,88	2K	3
15/05/2019	0,49%	0,49	100,50	100,90	100,50	100,90	159K	5
13/05/2019	-0,88%	-0,89	100,01	100,90	100,01	100,90	3K	6
10/05/2019	0,06%	0,06	100,90	100,90	100,90	100,90	2K	1
09/05/2019	0,00%	0,00	100,84	100,84	100,84	100,84	100	1
07/05/2019	0,34%	0,34	100,84	100,00	100,00	100,84	1K	4
06/05/2019	-0,40%	-0,40	100,50	100,50	100,50	100,50	804	1
03/05/2019	-0,09%	-0,09	100,90	100,90	100,50	100,90	81K	6
02/05/2019	-0,01%	-0,01	100,99	101,00	100,77	101,00	2K	6
30/04/2019	0,00%	0,00	101,00	101,00	101,00	101,00	7K	10
25/04/2019	0,20%	0,20	101,00	100,80	100,80	101,00	3K	2
24/04/2019	-0,20%	-0,20	100,80	100,00	100,00	100,80	20M	11
23/04/2019	0,00%	0,00	101,00	101,00	101,00	101,00	1K	2
22/04/2019	0,01%	0,01	101,00	100,99	100,99	101,00	21K	3
18/04/2019	0,09%	0,09	100,99	100,99	100,99	100,99	5K	1
15/04/2019	-0,08%	-0,08	100,90	100,99	100,90	100,99	2K	3
12/04/2019	-0,01%	-0,01	100,98	100,98	100,98	100,98	100	1
11/04/2019	0,00%	0,00	100,99	101,00	100,99	101,00	11K	2
10/04/2019	-0,01%	-0,01	100,99	100,99	100,99	100,99	302	2
08/04/2019	0,00%	0,00	101,00	101,00	101,00	101,00	11K	3
05/04/2019	0,00%	0,00	101,00	101,01	101,00	101,01	76K	11
03/04/2019	0,00%	0,00	101,00	101,00	101,00	103,90	551K	12
02/04/2019	0,05%	0,05	101,00	101,00	101,00	101,00	303	1
01/04/2019	0,00%	0,00	100,95	100,95	100,95	100,95	100	1
29/03/2019	-0,05%	-0,05	100,95	100,95	100,95	101,00	42K	12
28/03/2019	0,00%	0,00	101,00	101,00	101,00	101,00	20K	5
27/03/2019	0,00%	0,00	101,00	101,00	101,00	101,00	19K	6
26/03/2019	0,00%	0,00	101,00	101,00	101,00	101,00	3K	1
25/03/2019	0,00%	0,00	101,00	101,00	101,00	101,00	20K	5
22/03/2019	-0,98%	-1,00	101,00	101,00	101,00	101,00	10K	2
21/03/2019	0,99%	1,00	102,00	100,10	100,10	102,00	710	3
20/03/2019	-0,98%	-1,00	101,00	101,01	101,00	101,01	84K	19
19/03/2019	0,00%	0,00	102,00	102,00	102,00	102,00	4K	2
18/03/2019	-1,50%	-1,55	102,00	103,95	102,00	105,00	8K	9
14/03/2019	-0,42%	-0,44	103,55	103,98	103,55	103,99	1K	6
13/03/2019	3,71%	3,72	103,99	100,00	100,00	103,99	903	2
12/03/2019	0,00%	0,00	100,27	101,00	100,27	101,00	201	2

Date,Open,High,Low,Close,Volume
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-19,100.60,100.60,100.60,100.60,6539
20-May-19,100.90,100.90,100.90,100.90,302
17-May-19,100.50,100.50,100.50,100.50,4522
16-May-19,100.88,100.88,100.88,100.88,2017
15-May-19,100.90,100.90,100.50,100.50,158991
13-May-19,100.90,100.90,100.01,100.01,3018
10-May-19,100.90,100.90,100.90,100.90,2320
09-May-19,100.84,100.84,100.84,100.84,100
07-May-19,100.00,100.84,100.00,100.84,1410
06-May-19,100.50,100.50,100.50,100.50,804
03-May-19,100.90,100.90,100.50,100.90,81021
02-May-19,101.00,101.00,100.77,100.99,2319
30-Apr-19,101.00,101.00,101.00,101.00,7474
25-Apr-19,100.80,101.00,100.80,101.00,3231
24-Apr-19,100.00,100.80,100.00,100.80,20020359
23-Apr-19,101.00,101.00,101.00,101.00,1010
22-Apr-19,100.99,101.00,100.99,101.00,20502
18-Apr-19,100.99,100.99,100.99,100.99,5049
15-Apr-19,100.99,100.99,100.90,100.90,2019
12-Apr-19,100.98,100.98,100.98,100.98,100
11-Apr-19,101.00,101.00,100.99,100.99,11109
10-Apr-19,100.99,100.99,100.99,100.99,302
08-Apr-19,101.00,101.00,101.00,101.00,11211
05-Apr-19,101.01,101.01,101.00,101.00,75750
03-Apr-19,101.00,103.90,101.00,101.00,550615
02-Apr-19,101.00,101.00,101.00,101.00,303
01-Apr-19,100.95,100.95,100.95,100.95,100
29-Mar-19,100.95,101.00,100.95,100.95,41505
28-Mar-19,101.00,101.00,101.00,101.00,19695
27-Mar-19,101.00,101.00,101.00,101.00,19190
26-Mar-19,101.00,101.00,101.00,101.00,3030
25-Mar-19,101.00,101.00,101.00,101.00,20200
22-Mar-19,101.00,101.00,101.00,101.00,10100
21-Mar-19,100.10,102.00,100.10,102.00,710
20-Mar-19,101.01,101.01,101.00,101.00,84436
19-Mar-19,102.00,102.00,102.00,102.00,3876
18-Mar-19,103.95,105.00,102.00,102.00,7646
14-Mar-19,103.98,103.99,103.55,103.55,1350
13-Mar-19,100.00,103.99,100.00,103.99,903
12-Mar-19,101.00,101.00,100.27,100.27,201
11-Mar-19,101.00,101.00,100.27,100.27,201
08-Mar-19,99.00,100.02,99.00,100.02,201
06-Mar-19,113.77,113.77,113.77,113.77,201
01-Mar-19,114.50,114.50,114.00,114.00,201
27-Feb-19,102.89,102.89,102.10,102.10,201
26-Feb-19,100.26,102.89,100.26,102.89,201
25-Feb-19,100.25,100.25,100.25,100.25,201
22-Feb-19,100.25,100.25,100.19,100.19,201
21-Feb-19,100.50,100.50,98.00,98.00,201
20-Feb-19,101.00,101.00,100.50,100.50,201
19-Feb-19,102.90,102.90,100.49,100.49,201
18-Feb-19,101.22,101.22,101.22,101.22,201
15-Feb-19,101.20,101.20,101.20,101.20,201
14-Feb-19,100.30,100.36,100.25,100.36,201
13-Feb-19,100.24,101.00,100.24,101.00,201
12-Feb-19,100.99,100.99,100.24,100.24,201
11-Feb-19,100.24,100.24,100.24,100.24,201
08-Feb-19,101.00,101.00,101.00,101.00,201
07-Feb-19,102.20,102.20,101.00,101.00,201
06-Feb-19,101.10,114.50,101.10,102.00,201
05-Feb-19,101.00,101.00,101.00,101.00,201
30-Jan-19,101.00,101.00,101.00,101.00,201
24-Jan-19,100.00,100.00,99.89,99.89,201
23-Jan-19,100.00,100.00,100.00,100.00,201
22-Jan-19,100.00,100.00,100.00,100.00,201
21-Jan-19,100.00,100.00,100.00,100.00,201
18-Jan-19,100.00,100.00,100.00,100.00,201
16-Jan-19,100.00,100.00,98.00,100.00,201
15-Jan-19,100.00,100.00,98.00,100.00,201
14-Jan-19,100.00,100.00,100.00,100.00,201
11-Jan-19,100.80,100.80,100.00,100.00,201
09-Jan-19,96.00,96.00,96.00,96.00,201
08-Jan-19,101.00,101.00,101.00,101.00,201

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: VTLT11