Cotação atual, histórico e gráfico do papel: VTRU3

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 VTRU3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
05/08/2026	1,65%	0,21	12,96	12,75	12,73	13,19	7M	2.272
04/08/2026	-2,82%	-0,37	12,75	13,12	12,61	13,37	6M	1.761
03/08/2026	0,92%	0,12	13,12	13,04	12,97	13,25	6M	1.766
31/07/2026	0,54%	0,07	13,00	13,20	12,51	13,20	5M	2.024
30/07/2026	5,12%	0,63	12,93	12,43	12,43	13,06	5M	1.625
29/07/2026	-0,40%	-0,05	12,30	12,30	12,16	12,53	7M	2.128
28/07/2026	0,08%	0,01	12,35	12,39	12,31	12,64	4M	1.476
27/07/2026	1,98%	0,24	12,34	12,31	12,21	12,50	4M	1.519
24/07/2026	0,83%	0,10	12,10	11,99	11,81	12,15	3M	1.650
23/07/2026	-1,23%	-0,15	12,00	11,94	11,89	12,27	5M	2.917
22/07/2026	1,25%	0,15	12,15	12,20	11,92	12,20	4M	1.599
21/07/2026	-1,40%	-0,17	12,00	12,11	11,75	12,24	6M	2.016
20/07/2026	-1,78%	-0,22	12,17	12,40	12,07	12,44	4M	1.279
17/07/2026	-1,67%	-0,21	12,39	12,54	12,26	12,59	6M	3.013
16/07/2026	-1,87%	-0,24	12,60	12,71	12,52	12,83	4M	1.400
15/07/2026	-1,98%	-0,26	12,84	13,31	12,56	13,31	7M	2.835
14/07/2026	0,00%	0,00	13,10	13,19	12,85	13,26	4M	1.255
13/07/2026	-3,18%	-0,43	13,10	13,41	13,01	13,50	6M	2.009
10/07/2026	2,19%	0,29	13,53	13,40	13,39	13,65	8M	1.983
09/07/2026	1,22%	0,16	13,24	13,03	12,85	13,30	4M	1.241
08/07/2026	0,00%	0,00	13,08	13,05	12,62	13,08	4M	1.683
07/07/2026	-1,28%	-0,17	13,08	13,34	12,99	13,38	3M	1.403
06/07/2026	-2,43%	-0,33	13,25	13,56	13,08	13,56	9M	2.244
03/07/2026	0,00%	0,00	13,58	13,67	13,50	13,83	4M	1.794
02/07/2026	0,67%	0,09	13,58	13,49	13,36	13,73	12M	2.858
01/07/2026	2,66%	0,35	13,49	13,10	12,86	13,71	9M	3.085
30/06/2026	-2,01%	-0,27	13,14	13,26	13,00	13,49	6M	2.530
29/06/2026	-0,96%	-0,13	13,41	13,41	13,31	13,54	6M	2.833
26/06/2026	3,04%	0,40	13,54	13,24	12,90	13,54	9M	3.846
25/06/2026	-1,20%	-0,16	13,14	13,43	13,09	13,50	6M	2.795
24/06/2026	-0,52%	-0,07	13,30	13,42	13,14	13,47	6M	2.787
23/06/2026	0,15%	0,02	13,37	13,14	13,02	13,54	6M	2.723
22/06/2026	0,98%	0,13	13,35	13,23	13,13	13,40	6M	2.612
19/06/2026	-0,30%	-0,04	13,22	13,29	13,16	13,40	4M	1.764
18/06/2026	-1,12%	-0,15	13,26	13,55	13,15	13,55	7M	3.107
17/06/2026	0,22%	0,03	13,41	13,69	13,20	13,74	9M	3.625
16/06/2026	-1,55%	-0,21	13,38	13,65	13,32	13,65	7M	3.112
15/06/2026	1,42%	0,19	13,59	13,76	13,41	14,08	9M	3.676
12/06/2026	1,13%	0,15	13,40	13,15	13,03	13,67	8M	3.378
11/06/2026	6,43%	0,80	13,25	12,45	12,40	13,36	32M	8.998
10/06/2026	-0,24%	-0,03	12,45	12,44	12,06	12,46	6M	2.553
09/06/2026	3,57%	0,43	12,48	12,29	12,07	12,61	12M	4.274
08/06/2026	-3,06%	-0,38	12,05	12,23	12,00	12,46	9M	4.447
05/06/2026	-0,96%	-0,12	12,43	12,41	12,12	12,43	7M	3.129
03/06/2026	-4,34%	-0,57	12,55	12,79	12,16	12,82	10M	3.911
02/06/2026	0,92%	0,12	13,12	13,00	12,59	13,12	7M	2.299
01/06/2026	-1,29%	-0,17	13,00	12,97	12,58	13,12	13M	4.032
29/05/2026	-1,42%	-0,19	13,17	13,31	12,80	13,45	11M	4.178
28/05/2026	-2,41%	-0,33	13,36	13,72	13,23	13,72	9M	2.936
27/05/2026	0,74%	0,10	13,69	13,60	13,37	13,81	10M	2.853
26/05/2026	-2,02%	-0,28	13,59	13,81	13,22	13,81	7M	2.273
25/05/2026	4,44%	0,59	13,87	13,25	13,23	13,87	4M	1.536
22/05/2026	-4,39%	-0,61	13,28	13,89	13,25	13,89	6M	2.626
21/05/2026	1,17%	0,16	13,89	13,61	13,41	14,13	9M	3.009
20/05/2026	4,41%	0,58	13,73	13,47	13,20	14,02	9M	2.849
19/05/2026	-2,81%	-0,38	13,15	13,27	12,84	13,46	13M	3.318
18/05/2026	0,97%	0,13	13,53	13,15	13,15	13,69	5M	2.073
15/05/2026	-1,03%	-0,14	13,40	13,07	12,94	13,40	7M	2.735
14/05/2026	2,19%	0,29	13,54	13,87	13,27	13,87	8M	3.349
13/05/2026	-5,63%	-0,79	13,25	14,20	13,20	14,20	12M	3.465
12/05/2026	2,86%	0,39	14,04	13,75	13,48	14,06	5M	1.869
11/05/2026	-5,08%	-0,73	13,65	14,43	13,59	14,55	9M	3.604
08/05/2026	1,84%	0,26	14,38	14,69	14,16	14,80	8M	3.201
07/05/2026	1,22%	0,17	14,12	14,34	13,96	14,75	31M	9.290
06/05/2026	1,38%	0,19	13,95	13,86	13,80	14,15	14M	5.397
05/05/2026	-0,36%	-0,05	13,76	13,95	13,67	14,12	15M	6.434
04/05/2026	1,54%	0,21	13,81	13,76	13,51	14,03	11M	5.038
30/04/2026	-0,87%	-0,12	13,60	14,26	13,60	14,31	42M	5.989
29/04/2026	-1,86%	-0,26	13,72	13,92	13,52	13,92	11M	4.087
28/04/2026	0,79%	0,11	13,98	13,72	13,56	13,98	10M	3.995
27/04/2026	-4,01%	-0,58	13,87	14,45	13,75	14,62	16M	4.655
24/04/2026	-0,21%	-0,03	14,45	14,36	14,31	14,78	13M	3.843
23/04/2026	-5,36%	-0,82	14,48	15,22	14,32	15,30	13M	4.635
22/04/2026	0,33%	0,05	15,30	15,29	14,97	15,59	18M	5.489
20/04/2026	3,67%	0,54	15,25	14,77	14,58	15,29	10M	3.321
17/04/2026	5,07%	0,71	14,71	14,20	14,15	14,71	15M	4.856
16/04/2026	4,48%	0,60	14,00	13,40	13,26	14,04	46M	9.614
15/04/2026	-1,62%	-0,22	13,40	13,72	13,18	13,72	28M	8.759
14/04/2026	-2,44%	-0,34	13,62	14,19	13,51	14,20	15M	6.127
13/04/2026	-0,29%	-0,04	13,96	13,90	13,63	14,27	12M	5.181
10/04/2026	-3,38%	-0,49	14,00	14,58	13,85	14,87	19M	7.727
09/04/2026	1,54%	0,22	14,49	14,27	14,13	14,53	23M	4.328
08/04/2026	2,15%	0,30	14,27	14,50	14,00	14,62	39M	3.182
07/04/2026	-4,90%	-0,72	13,97	14,69	13,97	14,69	6M	2.187
06/04/2026	0,62%	0,09	14,69	14,69	14,57	15,16	11M	3.476
02/04/2026	2,10%	0,30	14,60	14,00	13,79	14,65	21M	5.990
01/04/2026	4,53%	0,62	14,30	13,85	13,77	14,65	51M	5.625
31/03/2026	2,86%	0,38	13,68	13,66	13,11	13,89	13M	4.113
30/03/2026	-0,52%	-0,07	13,30	13,73	13,12	13,73	4M	1.826
27/03/2026	-3,54%	-0,49	13,37	13,79	13,35	13,86	5M	1.762
26/03/2026	-2,74%	-0,39	13,86	14,26	13,84	14,47	8M	2.789
25/03/2026	-4,36%	-0,65	14,25	14,37	13,81	14,50	16M	4.926
24/03/2026	-1,91%	-0,29	14,90	15,35	14,71	15,35	4M	1.932
23/03/2026	7,27%	1,03	15,19	14,56	14,38	15,45	6M	2.651
20/03/2026	-2,81%	-0,41	14,16	14,34	13,97	14,55	4M	1.970
19/03/2026	2,61%	0,37	14,57	14,00	13,72	14,67	7M	3.006
18/03/2026	5,58%	0,75	14,20	13,80	13,59	14,61	7M	2.751
17/03/2026	0,00%	0,00	13,45	13,55	13,28	13,72	3M	1.240
16/03/2026	1,89%	0,25	13,45	13,55	13,26	13,65	4M	1.742
13/03/2026	-0,75%	-0,10	13,20	13,30	13,05	13,62	3M	1.502
12/03/2026	-6,27%	-0,89	13,30	13,83	12,91	13,83	13M	4.221
11/03/2026	1,36%	0,19	14,19	14,06	13,49	14,19	6M	1.680
10/03/2026	3,02%	0,41	14,00	13,70	13,56	14,23	6M	2.263
09/03/2026	0,82%	0,11	13,59	13,30	13,07	13,77	4M	1.762
06/03/2026	-1,46%	-0,20	13,48	13,62	13,36	13,84	4M	1.857
05/03/2026	-1,58%	-0,22	13,68	13,80	13,53	13,84	4M	1.883
04/03/2026	-1,70%	-0,24	13,90	14,37	13,82	14,52	5M	2.271
03/03/2026	-2,82%	-0,41	14,14	14,15	13,93	14,27	6M	3.114
02/03/2026	-1,69%	-0,25	14,55	14,47	14,27	14,70	6M	2.078
27/02/2026	-1,99%	-0,30	14,80	14,91	14,61	15,04	7M	2.361
26/02/2026	-0,20%	-0,03	15,10	15,14	14,90	15,41	5M	1.941
25/02/2026	-2,32%	-0,36	15,13	15,30	15,13	15,70	4M	1.766
24/02/2026	2,11%	0,32	15,49	15,03	15,03	15,81	7M	2.891
23/02/2026	-3,07%	-0,48	15,17	15,65	15,12	15,65	4M	1.820
20/02/2026	2,69%	0,41	15,65	15,25	15,00	15,81	6M	2.044
19/02/2026	-0,65%	-0,10	15,24	15,51	15,06	15,62	7M	2.780
18/02/2026	1,66%	0,25	15,34	15,70	15,04	15,70	8M	2.538
13/02/2026	1,68%	0,25	15,09	14,71	14,51	15,29	14M	4.485
12/02/2026	-3,32%	-0,51	14,84	15,35	14,80	15,35	6M	1.857
11/02/2026	1,59%	0,24	15,35	15,12	15,12	15,46	7M	3.160
10/02/2026	-1,88%	-0,29	15,11	15,40	14,72	15,49	9M	3.033
09/02/2026	-0,39%	-0,06	15,40	15,74	15,25	15,74	7M	2.446
06/02/2026	-2,83%	-0,45	15,46	15,81	14,25	16,06	20M	6.421
05/02/2026	-4,50%	-0,75	15,91	16,61	15,91	17,10	13M	2.626
04/02/2026	0,12%	0,02	16,66	16,68	16,23	16,74	8M	2.930
03/02/2026	-1,48%	-0,25	16,64	16,94	16,64	17,24	15M	3.252
02/02/2026	2,05%	0,34	16,89	16,67	16,67	17,38	14M	3.343
30/01/2026	5,35%	0,84	16,55	15,71	15,65	16,55	10M	3.485
29/01/2026	-2,78%	-0,45	15,71	16,39	15,69	16,59	8M	3.112
28/01/2026	2,86%	0,45	16,16	15,77	15,69	16,29	9M	2.787
27/01/2026	-0,88%	-0,14	15,71	15,96	15,71	16,38	8M	2.797
26/01/2026	-0,94%	-0,15	15,85	16,18	15,51	16,18	3M	1.126
23/01/2026	0,57%	0,09	16,00	16,15	15,50	16,15	9M	2.571
22/01/2026	-	-	15,91	15,60	15,45	16,13	14M	5.028

Date,Open,High,Low,Close,Volume
05-Aug-26,12.75,13.19,12.73,12.96,6618808
04-Aug-26,13.12,13.37,12.61,12.75,5542241
03-Aug-26,13.04,13.25,12.97,13.12,6173950
31-Jul-26,13.20,13.20,12.51,13.00,5410060
30-Jul-26,12.43,13.06,12.43,12.93,5293552
29-Jul-26,12.30,12.53,12.16,12.30,6952591
28-Jul-26,12.39,12.64,12.31,12.35,3947551
27-Jul-26,12.31,12.50,12.21,12.34,3944267
24-Jul-26,11.99,12.15,11.81,12.10,3207842
23-Jul-26,11.94,12.27,11.89,12.00,5439148
22-Jul-26,12.20,12.20,11.92,12.15,3614283
21-Jul-26,12.11,12.24,11.75,12.00,6129491
20-Jul-26,12.40,12.44,12.07,12.17,4233625
17-Jul-26,12.54,12.59,12.26,12.39,6020314
16-Jul-26,12.71,12.83,12.52,12.60,3930864
15-Jul-26,13.31,13.31,12.56,12.84,6817732
14-Jul-26,13.19,13.26,12.85,13.10,4088819
13-Jul-26,13.41,13.50,13.01,13.10,5692134
10-Jul-26,13.40,13.65,13.39,13.53,7651193
09-Jul-26,13.03,13.30,12.85,13.24,3615602
08-Jul-26,13.05,13.08,12.62,13.08,4191497
07-Jul-26,13.34,13.38,12.99,13.08,3395900
06-Jul-26,13.56,13.56,13.08,13.25,9106838
03-Jul-26,13.67,13.83,13.50,13.58,3821449
02-Jul-26,13.49,13.73,13.36,13.58,12076403
01-Jul-26,13.10,13.71,12.86,13.49,9181773
30-Jun-26,13.26,13.49,13.00,13.14,5807169
29-Jun-26,13.41,13.54,13.31,13.41,5932326
26-Jun-26,13.24,13.54,12.90,13.54,9196946
25-Jun-26,13.43,13.50,13.09,13.14,5909280
24-Jun-26,13.42,13.47,13.14,13.30,6272387
23-Jun-26,13.14,13.54,13.02,13.37,6069955
22-Jun-26,13.23,13.40,13.13,13.35,5604288
19-Jun-26,13.29,13.40,13.16,13.22,3908494
18-Jun-26,13.55,13.55,13.15,13.26,7302046
17-Jun-26,13.69,13.74,13.20,13.41,9236146
16-Jun-26,13.65,13.65,13.32,13.38,6818814
15-Jun-26,13.76,14.08,13.41,13.59,9493560
12-Jun-26,13.15,13.67,13.03,13.40,8453778
11-Jun-26,12.45,13.36,12.40,13.25,31884538
10-Jun-26,12.44,12.46,12.06,12.45,6192225
09-Jun-26,12.29,12.61,12.07,12.48,12247580
08-Jun-26,12.23,12.46,12.00,12.05,9021516
05-Jun-26,12.41,12.43,12.12,12.43,7169210
03-Jun-26,12.79,12.82,12.16,12.55,10205932
02-Jun-26,13.00,13.12,12.59,13.12,6965212
01-Jun-26,12.97,13.12,12.58,13.00,13021190
29-May-26,13.31,13.45,12.80,13.17,11445391
28-May-26,13.72,13.72,13.23,13.36,8786231
27-May-26,13.60,13.81,13.37,13.69,9673669
26-May-26,13.81,13.81,13.22,13.59,7298366
25-May-26,13.25,13.87,13.23,13.87,4459418
22-May-26,13.89,13.89,13.25,13.28,6304752
21-May-26,13.61,14.13,13.41,13.89,8596835
20-May-26,13.47,14.02,13.20,13.73,8593571
19-May-26,13.27,13.46,12.84,13.15,13188440
18-May-26,13.15,13.69,13.15,13.53,4961653
15-May-26,13.07,13.40,12.94,13.40,6918960
14-May-26,13.87,13.87,13.27,13.54,8112636
13-May-26,14.20,14.20,13.20,13.25,11557447
12-May-26,13.75,14.06,13.48,14.04,4700722
11-May-26,14.43,14.55,13.59,13.65,8832976
08-May-26,14.69,14.80,14.16,14.38,7756203
07-May-26,14.34,14.75,13.96,14.12,30841186
06-May-26,13.86,14.15,13.80,13.95,13514042
05-May-26,13.95,14.12,13.67,13.76,14764798
04-May-26,13.76,14.03,13.51,13.81,11275355
30-Apr-26,14.26,14.31,13.60,13.60,42065454
29-Apr-26,13.92,13.92,13.52,13.72,10550597
28-Apr-26,13.72,13.98,13.56,13.98,10285948
27-Apr-26,14.45,14.62,13.75,13.87,15722069
24-Apr-26,14.36,14.78,14.31,14.45,12503372
23-Apr-26,15.22,15.30,14.32,14.48,13205727
22-Apr-26,15.29,15.59,14.97,15.30,18310989
20-Apr-26,14.77,15.29,14.58,15.25,10032957
17-Apr-26,14.20,14.71,14.15,14.71,15002757
16-Apr-26,13.40,14.04,13.26,14.00,46220825
15-Apr-26,13.72,13.72,13.18,13.40,27600502
14-Apr-26,14.19,14.20,13.51,13.62,14960958
13-Apr-26,13.90,14.27,13.63,13.96,11735673
10-Apr-26,14.58,14.87,13.85,14.00,18733983
09-Apr-26,14.27,14.53,14.13,14.49,23070275
08-Apr-26,14.50,14.62,14.00,14.27,39302018
07-Apr-26,14.69,14.69,13.97,13.97,6041039
06-Apr-26,14.69,15.16,14.57,14.69,11221872
02-Apr-26,14.00,14.65,13.79,14.60,21135962
01-Apr-26,13.85,14.65,13.77,14.30,50739966
31-Mar-26,13.66,13.89,13.11,13.68,13488304
30-Mar-26,13.73,13.73,13.12,13.30,4350856
27-Mar-26,13.79,13.86,13.35,13.37,4562675
26-Mar-26,14.26,14.47,13.84,13.86,7970603
25-Mar-26,14.37,14.50,13.81,14.25,16221788
24-Mar-26,15.35,15.35,14.71,14.90,4415624
23-Mar-26,14.56,15.45,14.38,15.19,6266026
20-Mar-26,14.34,14.55,13.97,14.16,4486290
19-Mar-26,14.00,14.67,13.72,14.57,7303394
18-Mar-26,13.80,14.61,13.59,14.20,7499247
17-Mar-26,13.55,13.72,13.28,13.45,2500593
16-Mar-26,13.55,13.65,13.26,13.45,3517055
13-Mar-26,13.30,13.62,13.05,13.20,3407334
12-Mar-26,13.83,13.83,12.91,13.30,12730687
11-Mar-26,14.06,14.19,13.49,14.19,5682674
10-Mar-26,13.70,14.23,13.56,14.00,6143855
09-Mar-26,13.30,13.77,13.07,13.59,4498021
06-Mar-26,13.62,13.84,13.36,13.48,3690499
05-Mar-26,13.80,13.84,13.53,13.68,3696850
04-Mar-26,14.37,14.52,13.82,13.90,5244182
03-Mar-26,14.15,14.27,13.93,14.14,5704480
02-Mar-26,14.47,14.70,14.27,14.55,5894406
27-Feb-26,14.91,15.04,14.61,14.80,7292816
26-Feb-26,15.14,15.41,14.90,15.10,5188833
25-Feb-26,15.30,15.70,15.13,15.13,4132333
24-Feb-26,15.03,15.81,15.03,15.49,7232832
23-Feb-26,15.65,15.65,15.12,15.17,4136153
20-Feb-26,15.25,15.81,15.00,15.65,5799348
19-Feb-26,15.51,15.62,15.06,15.24,7186255
18-Feb-26,15.70,15.70,15.04,15.34,7514112
13-Feb-26,14.71,15.29,14.51,15.09,14067112
12-Feb-26,15.35,15.35,14.80,14.84,5900169
11-Feb-26,15.12,15.46,15.12,15.35,7405986
10-Feb-26,15.40,15.49,14.72,15.11,8754126
09-Feb-26,15.74,15.74,15.25,15.40,6552181
06-Feb-26,15.81,16.06,14.25,15.46,19857015
05-Feb-26,16.61,17.10,15.91,15.91,12610788
04-Feb-26,16.68,16.74,16.23,16.66,7578809
03-Feb-26,16.94,17.24,16.64,16.64,14551237
02-Feb-26,16.67,17.38,16.67,16.89,13771198
30-Jan-26,15.71,16.55,15.65,16.55,9908860
29-Jan-26,16.39,16.59,15.69,15.71,8421739
28-Jan-26,15.77,16.29,15.69,16.16,8688164
27-Jan-26,15.96,16.38,15.71,15.71,8157498
26-Jan-26,16.18,16.18,15.51,15.85,3133576
23-Jan-26,16.15,16.15,15.50,16.00,8873716
22-Jan-26,15.60,16.13,15.45,15.91,13709326

*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: VTRU3