papéis
login
mais

Cotação atual, histórico e gráfico do papel: VRTA11

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista

empresa: vrta11

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
10/08/2020-3,95%-4,31104,70104,00103,08105,0024M7.356
07/08/2020-0,81%-0,89109,01109,99109,01110,871M1.000
06/08/20200,73%0,80109,90109,00108,97110,001M1.329
05/08/20200,12%0,13109,10108,97108,97109,591M1.832
04/08/2020-0,03%-0,03108,97109,00108,81110,001M993
03/08/2020-2,69%-3,01109,00110,59108,06110,592M1.377
31/07/20200,10%0,11112,01112,00111,30112,502M1.290
30/07/20201,49%1,64111,90110,00110,00111,901M592
29/07/20200,14%0,15110,26110,37109,50111,202M1.680
28/07/2020-0,35%-0,39110,11110,54110,10111,402M1.134
27/07/2020-0,27%-0,30110,50110,81109,99111,392M1.214
24/07/2020-0,17%-0,19110,80110,99110,80111,432M1.899
23/07/2020-0,32%-0,36110,99111,29110,50111,291M717
22/07/20200,17%0,19111,35111,40110,50111,401M977
21/07/20200,72%0,80111,16110,44110,00111,432M2.399
20/07/20200,46%0,51110,36109,94109,25110,502M1.277
17/07/20200,14%0,15109,85109,60109,37109,992M1.587
16/07/20200,07%0,08109,70109,64108,65109,972M1.030
15/07/20200,29%0,32109,62109,48109,10109,622M1.183
14/07/20200,92%1,00109,30108,30108,25109,492M1.075
13/07/2020-0,26%-0,28108,30108,58107,70108,653M1.613
10/07/20200,10%0,11108,58108,40108,01108,582M2.581
09/07/20201,00%1,07108,47107,50107,40108,892M1.200
08/07/20200,50%0,53107,40107,00106,86107,694M1.753
07/07/20200,07%0,07106,87106,74106,40107,403M1.642
06/07/2020-1,20%-1,30106,80108,02106,15108,025M3.516
03/07/2020-1,73%-1,90108,10109,00107,99109,005M2.234
02/07/20201,07%1,16110,00109,07108,54110,003M2.413
01/07/2020-0,14%-0,15108,84108,70107,49109,383M1.824
30/06/20202,43%2,59108,99106,82106,82109,303M1.489
29/06/20200,37%0,39106,40106,00106,00107,454M3.750
26/06/20200,11%0,12106,01105,50105,50106,155M1.808
25/06/20200,12%0,13105,89105,50105,50105,985M2.588
24/06/2020-0,14%-0,15105,76105,90105,01105,914M2.037
23/06/2020-0,36%-0,38105,91106,11105,60106,304M2.293
22/06/2020-0,20%-0,21106,29106,50106,00106,603M1.693
19/06/20200,48%0,51106,50106,15106,08106,952M1.380
18/06/20200,00%0,00105,99106,00105,70106,602M1.403
17/06/20200,13%0,14105,99105,85105,51106,103M2.577
16/06/20200,56%0,59105,85105,66105,50106,954M2.178
15/06/2020-0,70%-0,74105,26106,05105,00108,204M2.542
12/06/2020-1,03%-1,10106,00106,90106,00107,103M1.641
10/06/2020-2,61%-2,87107,10109,99107,10110,004M2.980
09/06/2020-2,81%-3,18109,97113,00108,99113,004M1.709
08/06/20202,15%2,38113,15110,78110,78114,962M1.162
05/06/2020-3,68%-4,23110,77111,00110,00111,953M1.783
04/06/2020-3,12%-3,70115,00119,00114,80119,002M1.323
03/06/20203,30%3,79118,70115,02115,02118,99884K824
02/06/20201,90%2,14114,91113,00112,82114,99801K2.520
01/06/20200,42%0,47112,77110,25110,25114,00746K1.263
29/05/20200,63%0,70112,30111,89111,50112,41647K632
28/05/20200,65%0,72111,60111,48110,00111,92654K596
27/05/20200,34%0,38110,88110,84110,47111,49883K377
26/05/20200,37%0,41110,50110,31110,11111,00723K521
25/05/20200,40%0,44110,09109,65109,00111,111M663
22/05/20200,60%0,65109,65108,99108,50109,951M524
21/05/20200,93%1,00109,00108,00108,00109,00535K860
20/05/20200,41%0,44108,00108,85107,59109,45715K1.017
19/05/2020-0,50%-0,54107,56108,01107,56109,381M689
18/05/2020-1,08%-1,18108,10109,27107,60109,501M808
15/05/20201,84%1,97109,28107,25107,25109,99479K578
14/05/2020-2,00%-2,19107,31109,41107,26109,44807K860
13/05/2020-0,43%-0,47109,50109,97108,50110,30442K483
12/05/2020-0,20%-0,22109,97110,20109,52110,50596K1.328
11/05/20200,13%0,14110,19110,36110,01111,00419K656
08/05/2020-0,41%-0,45110,05111,00110,00112,00629K2.365
07/05/2020-0,64%-0,71110,50111,25110,50112,50685K813
06/05/2020-0,71%-0,79111,21112,02111,21112,15503K640
05/05/20200,71%0,79112,00111,23111,23112,50332K807
04/05/2020-1,52%-1,72111,21112,20110,22112,22567K852
30/04/20200,04%0,04112,93112,51111,88113,22531K441
29/04/20201,17%1,31112,89112,58111,58112,94277K309
28/04/2020-0,68%-0,76111,58112,60110,55113,20583K441
27/04/20201,71%1,89112,34110,45110,45112,34408K341
24/04/2020-2,58%-2,92110,45113,37109,50113,37984K951
23/04/20202,12%2,35113,37112,60111,20114,00436K337
22/04/2020-0,39%-0,44111,02111,45110,50112,90859K585
20/04/2020-1,28%-1,44111,46112,00110,06112,89756K750
17/04/20200,44%0,50112,90112,40112,01113,70612K921
16/04/20200,81%0,90112,40112,00111,01113,81497K432
15/04/20201,50%1,65111,50110,90108,83114,99583K681
14/04/20201,87%2,02109,85108,16107,30112,55679K616
13/04/20200,87%0,93107,83106,92104,00108,09831K604
09/04/20201,91%2,00106,90105,50105,05107,90614K527
08/04/20201,74%1,79104,90104,99103,66105,50443K434
07/04/20202,60%2,61103,11102,00102,00104,99755K675
06/04/2020-0,50%-0,50100,50101,99100,20103,83452K462
03/04/2020-0,02%-0,02101,00101,02100,00101,95513K534
02/04/2020-0,41%-0,42101,02102,46101,00103,00386K574
01/04/2020-3,76%-3,96101,44100,06100,05103,84765K679
31/03/20201,37%1,42105,40104,00103,98107,491M596
30/03/2020-0,50%-0,52103,98104,50101,70105,98883K658
27/03/2020-1,32%-1,40104,50105,0099,90105,001M813
26/03/20204,33%4,40105,90101,56101,56109,50793K628
25/03/20202,15%2,14101,50100,0099,00106,99854K643
24/03/20200,33%0,3399,3698,1198,11102,501M653
23/03/2020-1,95%-1,9799,03100,0592,40100,791M950
20/03/20206,28%5,97101,0099,9399,90106,062M948
19/03/2020-4,49%-4,4795,0398,0075,0099,003M2.669
18/03/2020-8,51%-9,2599,50107,7798,00107,903M3.210
17/03/20200,69%0,75108,75108,00106,00110,002M1.068
16/03/2020-2,17%-2,40108,00108,00105,60109,323M1.538
13/03/2020-0,68%-0,76110,40112,01110,00119,993M1.778
12/03/2020-6,59%-7,84111,16116,99107,00116,994M2.380
11/03/2020-0,83%-1,00119,00121,24117,00122,902M1.170
10/03/20200,25%0,30120,00120,00119,00123,893M2.566
09/03/2020-4,95%-6,23119,70124,00118,95125,663M1.874
06/03/2020-1,88%-2,41125,93128,29124,11128,302M1.147
05/03/2020-0,12%-0,16128,34128,99128,00129,971M565
04/03/20200,43%0,55128,50128,56127,01129,951M706
03/03/20200,91%1,15127,95127,00127,00128,482M883
02/03/20201,44%1,80126,80125,00124,61126,802M1.077
28/02/2020-1,30%-1,65125,00126,65124,40126,652M1.095
27/02/20202,39%2,96126,65123,95123,00127,002M1.128
26/02/2020-2,22%-2,81123,69124,01123,00124,903M1.582
21/02/20201,77%2,20126,50124,50124,15127,492M915
20/02/2020-0,62%-0,78124,30124,98123,00124,982M1.169
19/02/2020-2,69%-3,46125,08128,40125,08128,403M1.321
18/02/2020-1,86%-2,43128,54130,39127,50130,393M1.553
17/02/2020-0,08%-0,10130,97131,49130,30131,491M844
14/02/20200,17%0,22131,07130,61130,60131,892M1.068
13/02/2020-0,61%-0,80130,85131,65130,80132,001M693
12/02/20201,27%1,65131,65130,52130,52131,70906K525
11/02/20200,79%1,02130,00128,98128,65131,002M763
10/02/2020-1,92%-2,52128,98131,50128,49131,503M1.343
07/02/2020-1,84%-2,46131,50133,95130,20134,002M1.060
06/02/2020-0,02%-0,03133,96133,99133,53134,002M1.151
05/02/20200,22%0,29133,99133,71133,45134,002M952
04/02/20200,52%0,69133,70133,92133,01134,001M809
03/02/20200,77%1,01133,01132,98132,21135,002M1.201
31/01/2020-4,31%-5,95132,00137,90132,00138,792M760
30/01/2020-0,02%-0,03137,95136,81135,92138,012M614
29/01/20201,90%2,57137,98136,99136,99138,001M534
28/01/2020--135,41136,50135,00137,991M675


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android
app ios


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito