Cotação atual, histórico e gráfico do papel: VTRU3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 06/09/2024 | -2,69% | -0,27 | 9,78 | 9,93 | 9,70 | 10,15 | 3M | 568 |
| 05/09/2024 | -0,59% | -0,06 | 10,05 | 10,13 | 9,79 | 10,44 | 1M | 571 |
| 04/09/2024 | 4,01% | 0,39 | 10,11 | 9,79 | 9,71 | 10,14 | 1M | 593 |
| 03/09/2024 | -0,61% | -0,06 | 9,72 | 9,77 | 9,61 | 10,17 | 1M | 709 |
| 02/09/2024 | -3,55% | -0,36 | 9,78 | 10,25 | 9,69 | 10,31 | 731K | 424 |
| 30/08/2024 | 0,50% | 0,05 | 10,14 | 10,22 | 10,07 | 10,25 | 806K | 232 |
| 29/08/2024 | -2,13% | -0,22 | 10,09 | 10,47 | 10,05 | 10,67 | 568K | 356 |
|
| 28/08/2024 | 1,88% | 0,19 | 10,31 | 10,31 | 10,26 | 11,01 | 2M | 992 |
| 27/08/2024 | 0,00% | 0,00 | 10,12 | 10,26 | 10,02 | 10,32 | 1M | 224 |
| 26/08/2024 | -0,49% | -0,05 | 10,12 | 10,28 | 9,79 | 10,28 | 397K | 237 |
| 23/08/2024 | -1,26% | -0,13 | 10,17 | 10,41 | 10,17 | 10,67 | 467K | 286 |
| 22/08/2024 | -1,90% | -0,20 | 10,30 | 10,71 | 10,22 | 10,71 | 316K | 140 |
| 21/08/2024 | -2,78% | -0,30 | 10,50 | 10,86 | 10,39 | 11,00 | 339K | 286 |
| 20/08/2024 | -5,18% | -0,59 | 10,80 | 11,35 | 10,80 | 11,60 | 867K | 298 |
| 19/08/2024 | 2,52% | 0,28 | 11,39 | 11,11 | 10,95 | 11,68 | 366K | 230 |
| 16/08/2024 | 2,40% | 0,26 | 11,11 | 11,11 | 10,90 | 11,24 | 181K | 156 |
| 15/08/2024 | -1,27% | -0,14 | 10,85 | 11,01 | 10,85 | 11,27 | 389K | 187 |
| 14/08/2024 | -3,51% | -0,40 | 10,99 | 11,53 | 10,99 | 11,56 | 1M | 219 |
| 13/08/2024 | -1,73% | -0,20 | 11,39 | 11,48 | 11,24 | 11,82 | 605K | 324 |
| 12/08/2024 | -5,70% | -0,70 | 11,59 | 12,30 | 11,59 | 12,49 | 1M | 424 |
| 09/08/2024 | -2,15% | -0,27 | 12,29 | 12,20 | 12,20 | 12,84 | 473K | 190 |
| 08/08/2024 | -4,34% | -0,57 | 12,56 | 13,09 | 12,56 | 13,15 | 651K | 276 |
| 07/08/2024 | 4,62% | 0,58 | 13,13 | 12,82 | 12,30 | 13,13 | 488K | 221 |
| 06/08/2024 | -0,95% | -0,12 | 12,55 | 12,67 | 12,16 | 12,76 | 725K | 258 |
| 05/08/2024 | 3,85% | 0,47 | 12,67 | 12,05 | 11,52 | 12,88 | 1M | 465 |
| 02/08/2024 | -1,05% | -0,13 | 12,20 | 12,48 | 12,20 | 12,77 | 376K | 182 |
| 01/08/2024 | -2,30% | -0,29 | 12,33 | 12,74 | 12,33 | 12,94 | 456K | 201 |
| 31/07/2024 | 1,94% | 0,24 | 12,62 | 12,38 | 12,15 | 12,87 | 666K | 248 |
| 30/07/2024 | -3,66% | -0,47 | 12,38 | 13,10 | 12,38 | 13,18 | 568K | 232 |
| 29/07/2024 | -1,15% | -0,15 | 12,85 | 13,05 | 12,85 | 13,40 | 797K | 245 |
| 26/07/2024 | -0,15% | -0,02 | 13,00 | 13,05 | 12,83 | 13,58 | 903K | 305 |
| 25/07/2024 | -3,48% | -0,47 | 13,02 | 13,47 | 13,02 | 13,88 | 441K | 194 |
| 24/07/2024 | 1,20% | 0,16 | 13,49 | 13,20 | 13,06 | 13,53 | 449K | 222 |
| 23/07/2024 | -4,10% | -0,57 | 13,33 | 13,90 | 13,33 | 13,99 | 471K | 207 |
| 22/07/2024 | 4,83% | 0,64 | 13,90 | 13,36 | 13,28 | 13,90 | 479K | 195 |
| 19/07/2024 | -0,08% | -0,01 | 13,26 | 13,51 | 13,07 | 13,51 | 544K | 252 |
| 18/07/2024 | 1,84% | 0,24 | 13,27 | 13,18 | 12,84 | 13,51 | 2M | 762 |
| 17/07/2024 | -6,26% | -0,87 | 13,03 | 13,81 | 13,00 | 14,05 | 3M | 673 |
| 16/07/2024 | -0,07% | -0,01 | 13,90 | 13,85 | 13,74 | 13,98 | 727K | 318 |
| 15/07/2024 | -1,00% | -0,14 | 13,91 | 13,84 | 13,62 | 14,05 | 841K | 455 |
| 12/07/2024 | 2,18% | 0,30 | 14,05 | 13,74 | 13,72 | 14,08 | 599K | 343 |
| 11/07/2024 | -0,43% | -0,06 | 13,75 | 13,87 | 13,72 | 14,06 | 410K | 261 |
| 10/07/2024 | -2,26% | -0,32 | 13,81 | 14,04 | 13,81 | 14,22 | 716K | 378 |
| 09/07/2024 | 0,93% | 0,13 | 14,13 | 14,16 | 13,96 | 14,38 | 933K | 415 |
| 08/07/2024 | -0,85% | -0,12 | 14,00 | 14,24 | 13,97 | 14,45 | 4M | 519 |
| 05/07/2024 | -0,21% | -0,03 | 14,12 | 13,99 | 13,63 | 14,12 | 1M | 502 |
| 04/07/2024 | 5,44% | 0,73 | 14,15 | 13,35 | 13,22 | 14,15 | 1M | 481 |
| 03/07/2024 | -2,33% | -0,32 | 13,42 | 14,10 | 13,37 | 14,15 | 662K | 385 |
| 02/07/2024 | 4,65% | 0,61 | 13,74 | 12,99 | 12,97 | 13,87 | 1M | 563 |
| 01/07/2024 | 3,14% | 0,40 | 13,13 | 12,79 | 12,72 | 13,28 | 854K | 454 |
| 28/06/2024 | -3,41% | -0,45 | 12,73 | 12,99 | 12,70 | 13,61 | 1M | 419 |
| 27/06/2024 | -0,90% | -0,12 | 13,18 | 13,66 | 12,71 | 13,70 | 2M | 543 |
| 26/06/2024 | -2,78% | -0,38 | 13,30 | 13,96 | 13,30 | 14,06 | 1M | 347 |
| 25/06/2024 | -2,29% | -0,32 | 13,68 | 14,00 | 13,67 | 14,41 | 1M | 406 |
| 24/06/2024 | -0,50% | -0,07 | 14,00 | 13,84 | 13,63 | 14,44 | 1M | 311 |
| 21/06/2024 | -0,64% | -0,09 | 14,07 | 14,04 | 14,01 | 14,45 | 399K | 223 |
| 20/06/2024 | -10,10% | -1,59 | 14,16 | 15,59 | 14,16 | 16,08 | 1M | 383 |
| 19/06/2024 | -2,30% | -0,37 | 15,75 | 16,21 | 15,71 | 16,30 | 2M | 379 |
| 18/06/2024 | -1,71% | -0,28 | 16,12 | 16,19 | 16,12 | 16,50 | 1M | 315 |
| 17/06/2024 | 3,21% | 0,51 | 16,40 | 16,15 | 15,15 | 16,40 | 3M | 665 |
| 14/06/2024 | -0,69% | -0,11 | 15,89 | 16,05 | 15,55 | 16,22 | 2M | 572 |
| 13/06/2024 | 3,16% | 0,49 | 16,00 | 15,14 | 15,14 | 16,05 | 1M | 283 |
| 12/06/2024 | 7,04% | 1,02 | 15,51 | 14,50 | 14,50 | 15,68 | 731K | 283 |
| 11/06/2024 | 7,41% | 1,00 | 14,49 | 13,49 | 13,33 | 14,60 | 2M | 493 |
| 10/06/2024 | - | - | 13,49 | 14,01 | 12,62 | 14,20 | 926K | 261 |
Date,Open,High,Low,Close,Volume
06-Sep-24,9.93,10.15,9.70,9.78,2519109
05-Sep-24,10.13,10.44,9.79,10.05,1256085
04-Sep-24,9.79,10.14,9.71,10.11,1490325
03-Sep-24,9.77,10.17,9.61,9.72,1143368
02-Sep-24,10.25,10.31,9.69,9.78,731402
30-Aug-24,10.22,10.25,10.07,10.14,805787
29-Aug-24,10.47,10.67,10.05,10.09,568042
28-Aug-24,10.31,11.01,10.26,10.31,1790557
27-Aug-24,10.26,10.32,10.02,10.12,1084170
26-Aug-24,10.28,10.28,9.79,10.12,396601
23-Aug-24,10.41,10.67,10.17,10.17,467285
22-Aug-24,10.71,10.71,10.22,10.30,315968
21-Aug-24,10.86,11.00,10.39,10.50,338990
20-Aug-24,11.35,11.60,10.80,10.80,867072
19-Aug-24,11.11,11.68,10.95,11.39,365581
16-Aug-24,11.11,11.24,10.90,11.11,181329
15-Aug-24,11.01,11.27,10.85,10.85,388786
14-Aug-24,11.53,11.56,10.99,10.99,1063259
13-Aug-24,11.48,11.82,11.24,11.39,604866
12-Aug-24,12.30,12.49,11.59,11.59,1106859
09-Aug-24,12.20,12.84,12.20,12.29,472518
08-Aug-24,13.09,13.15,12.56,12.56,650658
07-Aug-24,12.82,13.13,12.30,13.13,488285
06-Aug-24,12.67,12.76,12.16,12.55,725277
05-Aug-24,12.05,12.88,11.52,12.67,1097326
02-Aug-24,12.48,12.77,12.20,12.20,376484
01-Aug-24,12.74,12.94,12.33,12.33,456335
31-Jul-24,12.38,12.87,12.15,12.62,666163
30-Jul-24,13.10,13.18,12.38,12.38,568242
29-Jul-24,13.05,13.40,12.85,12.85,797474
26-Jul-24,13.05,13.58,12.83,13.00,903370
25-Jul-24,13.47,13.88,13.02,13.02,441404
24-Jul-24,13.20,13.53,13.06,13.49,448641
23-Jul-24,13.90,13.99,13.33,13.33,470573
22-Jul-24,13.36,13.90,13.28,13.90,479140
19-Jul-24,13.51,13.51,13.07,13.26,543919
18-Jul-24,13.18,13.51,12.84,13.27,2471274
17-Jul-24,13.81,14.05,13.00,13.03,2869127
16-Jul-24,13.85,13.98,13.74,13.90,727442
15-Jul-24,13.84,14.05,13.62,13.91,841212
12-Jul-24,13.74,14.08,13.72,14.05,599296
11-Jul-24,13.87,14.06,13.72,13.75,409569
10-Jul-24,14.04,14.22,13.81,13.81,716117
09-Jul-24,14.16,14.38,13.96,14.13,933300
08-Jul-24,14.24,14.45,13.97,14.00,4285870
05-Jul-24,13.99,14.12,13.63,14.12,1131178
04-Jul-24,13.35,14.15,13.22,14.15,1162422
03-Jul-24,14.10,14.15,13.37,13.42,662111
02-Jul-24,12.99,13.87,12.97,13.74,1224658
01-Jul-24,12.79,13.28,12.72,13.13,854228
28-Jun-24,12.99,13.61,12.70,12.73,1119734
27-Jun-24,13.66,13.70,12.71,13.18,1614108
26-Jun-24,13.96,14.06,13.30,13.30,1105696
25-Jun-24,14.00,14.41,13.67,13.68,1098436
24-Jun-24,13.84,14.44,13.63,14.00,1346104
21-Jun-24,14.04,14.45,14.01,14.07,398851
20-Jun-24,15.59,16.08,14.16,14.16,1027776
19-Jun-24,16.21,16.30,15.71,15.75,1524992
18-Jun-24,16.19,16.50,16.12,16.12,1230419
17-Jun-24,16.15,16.40,15.15,16.40,2843963
14-Jun-24,16.05,16.22,15.55,15.89,1687420
13-Jun-24,15.14,16.05,15.14,16.00,1031687
12-Jun-24,14.50,15.68,14.50,15.51,731329
11-Jun-24,13.49,14.60,13.33,14.49,1635540
10-Jun-24,14.01,14.20,12.62,13.49,926463
*exoneração de responsabilidade e termos de uso