Cotação atual, histórico e gráfico do papel: VRTM11
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 |
02/05/2024 | -1,90% | -0,20 | 10,35 | 10,35 | 10,35 | 10,35 | 207 | 3 |
30/04/2024 | -3,83% | -0,42 | 10,55 | 10,85 | 10,55 | 10,85 | 544 | 7 |
29/04/2024 | 5,48% | 0,57 | 10,97 | 10,97 | 10,97 | 10,97 | 800 | 4 |
26/04/2024 | -1,52% | -0,16 | 10,40 | 10,40 | 10,40 | 10,40 | 41 | 2 |
25/04/2024 | 2,72% | 0,28 | 10,56 | 10,42 | 10,29 | 10,56 | 220 | 4 |
24/04/2024 | -9,03% | -1,02 | 10,28 | 11,30 | 10,28 | 11,35 | 15K | 67 |
23/04/2024 | 0,27% | 0,03 | 11,30 | 11,40 | 11,30 | 11,40 | 2K | 6 |
22/04/2024 | 0,00% | 0,00 | 11,27 | 11,27 | 11,27 | 11,27 | 247 | 4 |
19/04/2024 | 5,33% | 0,57 | 11,27 | 11,27 | 11,27 | 11,27 | 259 | 6 |
17/04/2024 | 0,00% | 0,00 | 10,70 | 10,70 | 10,70 | 10,70 | 64 | 2 |
16/04/2024 | 1,13% | 0,12 | 10,70 | 10,58 | 10,57 | 10,70 | 646 | 13 |
15/04/2024 | 1,54% | 0,16 | 10,58 | 10,44 | 9,55 | 10,58 | 9K | 30 |
12/04/2024 | 0,39% | 0,04 | 10,42 | 10,45 | 10,42 | 10,45 | 31 | 2 |
11/04/2024 | -1,14% | -0,12 | 10,38 | 10,45 | 10,38 | 10,45 | 1K | 4 |
10/04/2024 | 0,96% | 0,10 | 10,50 | 10,50 | 10,50 | 10,50 | 94 | 2 |
09/04/2024 | 0,48% | 0,05 | 10,40 | 10,40 | 10,40 | 10,40 | 10 | 1 |
05/04/2024 | 0,00% | 0,00 | 10,35 | 10,47 | 10,35 | 10,47 | 4K | 7 |
04/04/2024 | 1,47% | 0,15 | 10,35 | 10,50 | 10,35 | 10,50 | 3K | 3 |
03/04/2024 | 0,00% | 0,00 | 10,20 | 10,20 | 10,20 | 10,21 | 2K | 3 |
02/04/2024 | -5,12% | -0,55 | 10,20 | 10,25 | 10,20 | 10,25 | 3K | 7 |
01/04/2024 | -2,01% | -0,22 | 10,75 | 10,75 | 10,75 | 10,75 | 10 | 1 |
28/03/2024 | 7,55% | 0,77 | 10,97 | 10,95 | 10,95 | 10,97 | 307 | 3 |
27/03/2024 | 0,89% | 0,09 | 10,20 | 9,90 | 9,90 | 10,50 | 16K | 13 |
26/03/2024 | 4,66% | 0,45 | 10,11 | 9,66 | 9,66 | 10,11 | 12K | 6 |
25/03/2024 | -3,21% | -0,32 | 9,66 | 9,99 | 9,51 | 9,99 | 6K | 45 |
22/03/2024 | -1,29% | -0,13 | 9,98 | 10,15 | 9,98 | 10,15 | 1K | 4 |
21/03/2024 | 0,00% | 0,00 | 10,11 | 10,11 | 10,11 | 10,11 | 60 | 3 |
20/03/2024 | 0,00% | 0,00 | 10,11 | 10,11 | 10,11 | 10,11 | 10 | 1 |
18/03/2024 | 1,51% | 0,15 | 10,11 | 9,54 | 9,54 | 10,12 | 242 | 6 |
15/03/2024 | -5,14% | -0,54 | 9,96 | 10,14 | 9,96 | 10,14 | 757 | 5 |
14/03/2024 | 2,34% | 0,24 | 10,50 | 10,99 | 9,96 | 10,99 | 4K | 22 |
13/03/2024 | 5,56% | 0,54 | 10,26 | 9,72 | 9,60 | 10,28 | 4K | 11 |
12/03/2024 | -5,63% | -0,58 | 9,72 | 10,29 | 9,72 | 10,29 | 109 | 4 |
11/03/2024 | 1,98% | 0,20 | 10,30 | 10,28 | 10,28 | 10,30 | 61 | 3 |
08/03/2024 | 0,00% | 0,00 | 10,10 | 10,10 | 9,98 | 10,10 | 3K | 5 |
07/03/2024 | -7,34% | -0,80 | 10,10 | 10,90 | 10,10 | 10,90 | 2K | 12 |
06/03/2024 | 0,00% | 0,00 | 10,90 | 10,90 | 10,90 | 10,90 | 21 | 1 |
05/03/2024 | -0,91% | -0,10 | 10,90 | 10,89 | 10,89 | 10,90 | 21 | 2 |
04/03/2024 | 0,73% | 0,08 | 11,00 | 11,00 | 11,00 | 11,00 | 825 | 1 |
01/03/2024 | -0,73% | -0,08 | 10,92 | 10,92 | 10,92 | 10,92 | 10 | 1 |
29/02/2024 | 4,56% | 0,48 | 11,00 | 10,51 | 10,42 | 11,00 | 4K | 9 |
28/02/2024 | 5,20% | 0,52 | 10,52 | 9,55 | 9,54 | 10,52 | 52K | 69 |
27/02/2024 | 0,00% | 0,00 | 10,00 | 10,00 | 10,00 | 10,00 | 20 | 2 |
26/02/2024 | 0,00% | 0,00 | 10,00 | 10,00 | 10,00 | 10,00 | 200 | 2 |
23/02/2024 | -1,09% | -0,11 | 10,00 | 10,11 | 10,00 | 10,11 | 30 | 3 |
21/02/2024 | -5,07% | -0,54 | 10,11 | 10,47 | 10,11 | 11,70 | 4K | 12 |
20/02/2024 | 0,47% | 0,05 | 10,65 | 10,64 | 10,64 | 10,65 | 1K | 7 |
19/02/2024 | -0,93% | -0,10 | 10,60 | 10,60 | 10,60 | 10,85 | 12K | 17 |
16/02/2024 | 0,47% | 0,05 | 10,70 | 10,65 | 10,65 | 10,70 | 2K | 3 |
15/02/2024 | 0,95% | 0,10 | 10,65 | 10,65 | 10,65 | 10,65 | 1K | 3 |
14/02/2024 | -0,94% | -0,10 | 10,55 | 10,65 | 10,55 | 10,65 | 1K | 2 |
09/02/2024 | 0,00% | 0,00 | 10,65 | 10,65 | 10,65 | 10,65 | 2K | 1 |
08/02/2024 | 0,38% | 0,04 | 10,65 | 10,60 | 10,40 | 10,65 | 2K | 5 |
06/02/2024 | -0,38% | -0,04 | 10,61 | 10,74 | 10,61 | 10,75 | 224 | 13 |
05/02/2024 | -3,18% | -0,35 | 10,65 | 10,41 | 10,00 | 10,80 | 13K | 67 |
02/02/2024 | 2,61% | 0,28 | 11,00 | 10,60 | 10,01 | 14,50 | 7K | 23 |
01/02/2024 | -0,56% | -0,06 | 10,72 | 10,72 | 10,72 | 10,72 | 5K | 3 |
31/01/2024 | 3,16% | 0,33 | 10,78 | 10,51 | 10,50 | 10,78 | 7K | 8 |
30/01/2024 | -0,48% | -0,05 | 10,45 | 10,60 | 10,45 | 10,70 | 4K | 10 |
29/01/2024 | 1,35% | 0,14 | 10,50 | 10,64 | 10,00 | 10,64 | 52K | 48 |
26/01/2024 | -0,86% | -0,09 | 10,36 | 10,45 | 10,36 | 10,50 | 238 | 3 |
25/01/2024 | 0,48% | 0,05 | 10,45 | 10,45 | 10,35 | 10,45 | 3K | 6 |
24/01/2024 | -0,38% | -0,04 | 10,40 | 10,36 | 10,36 | 10,40 | 82 | 4 |
23/01/2024 | 1,36% | 0,14 | 10,44 | 10,30 | 10,30 | 10,44 | 405 | 6 |
22/01/2024 | -1,62% | -0,17 | 10,30 | 10,55 | 9,90 | 10,55 | 12K | 13 |
19/01/2024 | -0,29% | -0,03 | 10,47 | 10,36 | 10,36 | 10,47 | 823 | 5 |
18/01/2024 | 0,86% | 0,09 | 10,50 | 10,41 | 10,41 | 10,50 | 472 | 5 |
17/01/2024 | -0,86% | -0,09 | 10,41 | 10,49 | 10,40 | 10,49 | 760 | 5 |
16/01/2024 | 0,86% | 0,09 | 10,50 | 10,36 | 10,36 | 10,50 | 654 | 5 |
15/01/2024 | -0,86% | -0,09 | 10,41 | 10,60 | 10,41 | 10,60 | 1K | 10 |
12/01/2024 | 0,48% | 0,05 | 10,50 | 10,40 | 10,20 | 10,54 | 1K | 6 |
11/01/2024 | 0,00% | 0,00 | 10,45 | 10,45 | 10,44 | 10,59 | 157 | 4 |
09/01/2024 | -4,13% | -0,45 | 10,45 | 10,80 | 10,35 | 10,80 | 3K | 9 |
08/01/2024 | 0,93% | 0,10 | 10,90 | 11,00 | 10,90 | 11,00 | 98 | 4 |
05/01/2024 | 1,12% | 0,12 | 10,80 | 10,75 | 10,74 | 10,80 | 2K | 5 |
04/01/2024 | -0,09% | -0,01 | 10,68 | 10,69 | 10,26 | 10,69 | 491 | 3 |
03/01/2024 | 0,00% | 0,00 | 10,69 | 10,69 | 10,69 | 10,69 | 962 | 4 |
02/01/2024 | -0,93% | -0,10 | 10,69 | 10,69 | 10,69 | 10,69 | 3K | 3 |
28/12/2023 | 1,31% | 0,14 | 10,79 | 10,65 | 10,60 | 10,80 | 2K | 7 |
27/12/2023 | 2,01% | 0,21 | 10,65 | 10,50 | 10,49 | 10,65 | 16K | 12 |
26/12/2023 | -0,48% | -0,05 | 10,44 | 10,50 | 10,44 | 10,50 | 344 | 4 |
22/12/2023 | -0,10% | -0,01 | 10,49 | 10,35 | 10,33 | 10,50 | 1K | 8 |
21/12/2023 | 0,00% | 0,00 | 10,50 | 10,50 | 10,35 | 10,50 | 466 | 5 |
20/12/2023 | 0,29% | 0,03 | 10,50 | 10,50 | 10,39 | 10,50 | 374 | 3 |
19/12/2023 | -0,10% | -0,01 | 10,47 | 10,50 | 10,47 | 10,50 | 136 | 5 |
18/12/2023 | -0,19% | -0,02 | 10,48 | 10,50 | 10,30 | 10,50 | 569 | 7 |
15/12/2023 | -0,38% | -0,04 | 10,50 | 10,15 | 10,02 | 10,64 | 6K | 21 |
14/12/2023 | 0,38% | 0,04 | 10,54 | 10,02 | 10,01 | 10,54 | 2K | 5 |
13/12/2023 | 0,00% | 0,00 | 10,50 | 10,50 | 10,50 | 10,50 | 367 | 3 |
12/12/2023 | 0,96% | 0,10 | 10,50 | 10,50 | 10,01 | 10,50 | 2K | 7 |
11/12/2023 | 0,00% | 0,00 | 10,40 | 10,40 | 10,01 | 10,40 | 2K | 4 |
08/12/2023 | 0,00% | 0,00 | 10,40 | 10,40 | 10,40 | 10,40 | 31 | 3 |
07/12/2023 | 0,00% | 0,00 | 10,40 | 10,40 | 10,40 | 10,40 | 520 | 1 |
06/12/2023 | 0,97% | 0,10 | 10,40 | 10,75 | 10,40 | 10,75 | 2K | 2 |
05/12/2023 | 3,00% | 0,30 | 10,30 | 10,01 | 10,01 | 10,30 | 729 | 4 |
04/12/2023 | -3,85% | -0,40 | 10,00 | 10,40 | 10,00 | 10,40 | 16K | 4 |
01/12/2023 | -0,95% | -0,10 | 10,40 | 10,40 | 10,40 | 10,40 | 31 | 1 |
30/11/2023 | 1,06% | 0,11 | 10,50 | 10,50 | 10,50 | 10,50 | 2K | 4 |
29/11/2023 | 3,90% | 0,39 | 10,39 | 10,00 | 10,00 | 10,40 | 4K | 6 |
28/11/2023 | -4,76% | -0,50 | 10,00 | 10,40 | 10,00 | 10,40 | 6K | 12 |
27/11/2023 | 0,00% | 0,00 | 10,50 | 10,75 | 10,50 | 10,75 | 84 | 3 |
24/11/2023 | 0,00% | 0,00 | 10,50 | 10,50 | 10,50 | 10,50 | 73 | 2 |
23/11/2023 | - | - | 10,50 | 10,50 | 10,50 | 10,50 | 10 | 1 |
Date,Open,High,Low,Close,Volume
02-May-24,10.35,10.35,10.35,10.35,207
30-Apr-24,10.85,10.85,10.55,10.55,544
29-Apr-24,10.97,10.97,10.97,10.97,800
26-Apr-24,10.40,10.40,10.40,10.40,41
25-Apr-24,10.42,10.56,10.29,10.56,220
24-Apr-24,11.30,11.35,10.28,10.28,14886
23-Apr-24,11.40,11.40,11.30,11.30,1605
22-Apr-24,11.27,11.27,11.27,11.27,247
19-Apr-24,11.27,11.27,11.27,11.27,259
17-Apr-24,10.70,10.70,10.70,10.70,64
16-Apr-24,10.58,10.70,10.57,10.70,646
15-Apr-24,10.44,10.58,9.55,10.58,8701
12-Apr-24,10.45,10.45,10.42,10.42,31
11-Apr-24,10.45,10.45,10.38,10.38,1070
10-Apr-24,10.50,10.50,10.50,10.50,94
09-Apr-24,10.40,10.40,10.40,10.40,10
05-Apr-24,10.47,10.47,10.35,10.35,4149
04-Apr-24,10.50,10.50,10.35,10.35,3125
03-Apr-24,10.20,10.21,10.20,10.20,2091
02-Apr-24,10.25,10.25,10.20,10.20,3213
01-Apr-24,10.75,10.75,10.75,10.75,10
28-Mar-24,10.95,10.97,10.95,10.97,307
27-Mar-24,9.90,10.50,9.90,10.20,15561
26-Mar-24,9.66,10.11,9.66,10.11,12122
25-Mar-24,9.99,9.99,9.51,9.66,5897
22-Mar-24,10.15,10.15,9.98,9.98,1132
21-Mar-24,10.11,10.11,10.11,10.11,60
20-Mar-24,10.11,10.11,10.11,10.11,10
18-Mar-24,9.54,10.12,9.54,10.11,242
15-Mar-24,10.14,10.14,9.96,9.96,757
14-Mar-24,10.99,10.99,9.96,10.50,4261
13-Mar-24,9.72,10.28,9.60,10.26,3692
12-Mar-24,10.29,10.29,9.72,9.72,109
11-Mar-24,10.28,10.30,10.28,10.30,61
08-Mar-24,10.10,10.10,9.98,10.10,2614
07-Mar-24,10.90,10.90,10.10,10.10,1501
06-Mar-24,10.90,10.90,10.90,10.90,21
05-Mar-24,10.89,10.90,10.89,10.90,21
04-Mar-24,11.00,11.00,11.00,11.00,825
01-Mar-24,10.92,10.92,10.92,10.92,10
29-Feb-24,10.51,11.00,10.42,11.00,3599
28-Feb-24,9.55,10.52,9.54,10.52,51800
27-Feb-24,10.00,10.00,10.00,10.00,20
26-Feb-24,10.00,10.00,10.00,10.00,200
23-Feb-24,10.11,10.11,10.00,10.00,30
21-Feb-24,10.47,11.70,10.11,10.11,3760
20-Feb-24,10.64,10.65,10.64,10.65,1341
19-Feb-24,10.60,10.85,10.60,10.60,11866
16-Feb-24,10.65,10.70,10.65,10.70,2155
15-Feb-24,10.65,10.65,10.65,10.65,1171
14-Feb-24,10.65,10.65,10.55,10.55,1075
09-Feb-24,10.65,10.65,10.65,10.65,2130
08-Feb-24,10.60,10.65,10.40,10.65,2237
06-Feb-24,10.74,10.75,10.61,10.61,224
05-Feb-24,10.41,10.80,10.00,10.65,12978
02-Feb-24,10.60,14.50,10.01,11.00,7307
01-Feb-24,10.72,10.72,10.72,10.72,4534
31-Jan-24,10.51,10.78,10.50,10.78,6857
30-Jan-24,10.60,10.70,10.45,10.45,3711
29-Jan-24,10.64,10.64,10.00,10.50,51922
26-Jan-24,10.45,10.50,10.36,10.36,238
25-Jan-24,10.45,10.45,10.35,10.45,2968
24-Jan-24,10.36,10.40,10.36,10.40,82
23-Jan-24,10.30,10.44,10.30,10.44,405
22-Jan-24,10.55,10.55,9.90,10.30,12402
19-Jan-24,10.36,10.47,10.36,10.47,823
18-Jan-24,10.41,10.50,10.41,10.50,472
17-Jan-24,10.49,10.49,10.40,10.41,760
16-Jan-24,10.36,10.50,10.36,10.50,654
15-Jan-24,10.60,10.60,10.41,10.41,1486
12-Jan-24,10.40,10.54,10.20,10.50,1123
11-Jan-24,10.45,10.59,10.44,10.45,157
09-Jan-24,10.80,10.80,10.35,10.45,3228
08-Jan-24,11.00,11.00,10.90,10.90,98
05-Jan-24,10.75,10.80,10.74,10.80,2441
04-Jan-24,10.69,10.69,10.26,10.68,491
03-Jan-24,10.69,10.69,10.69,10.69,962
02-Jan-24,10.69,10.69,10.69,10.69,3495
28-Dec-23,10.65,10.80,10.60,10.79,1714
27-Dec-23,10.50,10.65,10.49,10.65,15584
26-Dec-23,10.50,10.50,10.44,10.44,344
22-Dec-23,10.35,10.50,10.33,10.49,1397
21-Dec-23,10.50,10.50,10.35,10.50,466
20-Dec-23,10.50,10.50,10.39,10.50,374
19-Dec-23,10.50,10.50,10.47,10.47,136
18-Dec-23,10.50,10.50,10.30,10.48,569
15-Dec-23,10.15,10.64,10.02,10.50,5535
14-Dec-23,10.02,10.54,10.01,10.54,2008
13-Dec-23,10.50,10.50,10.50,10.50,367
12-Dec-23,10.50,10.50,10.01,10.50,1949
11-Dec-23,10.40,10.40,10.01,10.40,1618
08-Dec-23,10.40,10.40,10.40,10.40,31
07-Dec-23,10.40,10.40,10.40,10.40,520
06-Dec-23,10.75,10.75,10.40,10.40,1523
05-Dec-23,10.01,10.30,10.01,10.30,729
04-Dec-23,10.40,10.40,10.00,10.00,15694
01-Dec-23,10.40,10.40,10.40,10.40,31
30-Nov-23,10.50,10.50,10.50,10.50,2100
29-Nov-23,10.00,10.40,10.00,10.39,3707
28-Nov-23,10.40,10.40,10.00,10.00,5500
27-Nov-23,10.75,10.75,10.50,10.50,84
24-Nov-23,10.50,10.50,10.50,10.50,73
23-Nov-23,10.50,10.50,10.50,10.50,10
*exoneração de responsabilidade e termos de uso