Cotação atual, histórico e gráfico do papel: VRTM11

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 VRTM11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
09/10/2024	-0,39%	-0,03	7,76	7,78	7,74	7,85	333K	1.093
08/10/2024	-0,13%	-0,01	7,79	7,82	7,75	7,89	297K	216
07/10/2024	-1,27%	-0,10	7,80	7,90	7,78	7,90	702K	5.799
04/10/2024	-0,50%	-0,04	7,90	7,94	7,84	8,00	495K	1.090
03/10/2024	-0,63%	-0,05	7,94	8,00	7,81	8,00	559K	3.840
02/10/2024	-0,12%	-0,01	7,99	8,01	7,91	8,01	561K	2.728
01/10/2024	-4,53%	-0,38	8,00	8,21	7,91	8,28	951K	3.214

30/09/2024	-0,24%	-0,02	8,38	8,49	8,30	8,49	794K	2.829
27/09/2024	0,60%	0,05	8,40	8,35	8,24	8,40	727K	4.393
26/09/2024	-0,12%	-0,01	8,35	8,36	8,23	8,52	593K	2.964
25/09/2024	-0,48%	-0,04	8,36	8,41	8,27	8,41	276K	1.576
24/09/2024	0,12%	0,01	8,40	8,39	8,32	8,40	239K	3.523
23/09/2024	-0,24%	-0,02	8,39	8,40	8,28	8,42	707K	2.434
20/09/2024	0,00%	0,00	8,41	8,39	8,37	8,42	398K	1.241
19/09/2024	0,72%	0,06	8,41	8,35	8,33	8,43	408K	1.086
18/09/2024	1,09%	0,09	8,35	8,26	8,26	8,37	1M	1.531
17/09/2024	0,00%	0,00	8,26	8,26	8,23	8,28	617K	1.146
16/09/2024	0,12%	0,01	8,26	8,23	8,21	8,29	776K	3.436
13/09/2024	0,86%	0,07	8,25	8,17	8,10	8,28	2M	2.207
12/09/2024	-0,37%	-0,03	8,18	8,26	8,15	8,26	851K	3.208
11/09/2024	-0,97%	-0,08	8,21	8,27	8,18	8,29	2M	3.210
10/09/2024	-0,12%	-0,01	8,29	8,28	8,27	8,34	703K	3.648
09/09/2024	-0,84%	-0,07	8,30	8,36	8,25	8,40	1M	4.298
06/09/2024	0,00%	0,00	8,37	8,35	8,35	8,39	567K	388
05/09/2024	-0,95%	-0,08	8,37	8,40	8,34	8,45	2M	1.311
04/09/2024	-0,71%	-0,06	8,45	8,50	8,44	8,56	887K	3.781
03/09/2024	-0,47%	-0,04	8,51	8,55	8,49	8,58	848K	1.808
02/09/2024	-2,84%	-0,25	8,55	8,80	8,50	8,80	923K	3.634
30/08/2024	0,00%	0,00	8,80	8,94	8,78	8,94	1M	7.392
29/08/2024	2,33%	0,20	8,80	8,62	8,61	8,87	867K	498
28/08/2024	-2,16%	-0,19	8,60	8,68	8,55	8,73	2M	1.586
27/08/2024	-3,30%	-0,30	8,79	8,91	8,69	8,91	1M	1.481
26/08/2024	-0,11%	-0,01	9,09	9,09	9,01	9,40	501K	1.603
23/08/2024	1,68%	0,15	9,10	8,95	8,90	9,15	141K	141
22/08/2024	1,24%	0,11	8,95	8,84	8,72	8,99	295K	1.243
21/08/2024	-1,78%	-0,16	8,84	9,00	8,73	9,00	348K	594
20/08/2024	0,90%	0,08	9,00	8,95	8,93	9,18	149K	785
19/08/2024	-16,24%	-1,73	8,92	9,88	8,71	9,88	245K	628
16/08/2024	-4,14%	-0,46	10,65	10,01	10,01	11,09	3K	31
15/08/2024	2,87%	0,31	11,11	11,10	11,00	11,20	4K	15
14/08/2024	3,05%	0,32	10,80	10,48	10,48	10,80	707	15
13/08/2024	11,49%	1,08	10,48	9,40	9,40	10,79	3K	15
12/08/2024	-0,74%	-0,07	9,40	10,00	9,40	10,96	7K	41
09/08/2024	-17,58%	-2,02	9,47	11,34	9,36	11,47	13K	68
08/08/2024	4,64%	0,51	11,49	10,98	10,98	11,49	222	8
07/08/2024	1,39%	0,15	10,98	11,35	10,85	11,35	1K	8
06/08/2024	-1,55%	-0,17	10,83	13,37	10,83	13,37	539	12
05/08/2024	0,64%	0,07	11,00	10,93	10,56	16,50	4K	31
02/08/2024	0,00%	0,00	10,93	10,94	10,93	10,94	32	2
01/08/2024	-0,91%	-0,10	10,93	10,93	10,93	11,18	329	6
31/07/2024	-1,25%	-0,14	11,03	11,17	11,03	11,17	411	7
30/07/2024	5,28%	0,56	11,17	10,93	10,70	11,31	2K	14
29/07/2024	-0,93%	-0,10	10,61	10,61	10,60	10,71	3K	13
26/07/2024	1,04%	0,11	10,71	10,61	10,60	10,71	149	10
25/07/2024	0,00%	0,00	10,60	10,60	10,60	10,72	5K	8
24/07/2024	-2,57%	-0,28	10,60	11,00	10,58	11,00	832	8
23/07/2024	2,64%	0,28	10,88	10,95	10,88	10,95	174	3
22/07/2024	-6,61%	-0,75	10,60	11,35	10,60	11,35	1K	24
19/07/2024	0,00%	0,00	11,35	11,35	11,35	11,35	408	4
18/07/2024	0,00%	0,00	11,35	11,49	11,35	11,49	2K	14
17/07/2024	5,58%	0,60	11,35	10,99	10,99	11,36	2K	8
16/07/2024	4,37%	0,45	10,75	10,55	10,55	10,76	7K	34
15/07/2024	-4,54%	-0,49	10,30	10,79	10,11	10,79	3K	17
12/07/2024	-1,91%	-0,21	10,79	10,73	10,45	11,00	6K	30
11/07/2024	2,61%	0,28	11,00	10,72	10,72	11,53	1K	8
10/07/2024	-0,28%	-0,03	10,72	10,73	10,72	10,74	537K	13
09/07/2024	-0,92%	-0,10	10,75	10,88	10,61	10,88	281	10
08/07/2024	-0,37%	-0,04	10,85	10,90	10,68	10,90	2K	15
05/07/2024	-0,09%	-0,01	10,89	10,90	10,77	10,90	3K	6
04/07/2024	0,00%	0,00	10,90	10,90	10,77	10,90	2K	10
03/07/2024	0,00%	0,00	10,90	10,90	10,90	10,90	283	5
02/07/2024	-0,55%	-0,06	10,90	10,96	10,90	10,96	1K	8
01/07/2024	-8,67%	-1,04	10,96	10,70	10,70	10,96	2K	14
28/06/2024	8,11%	0,90	12,00	11,09	10,05	12,00	10K	42
27/06/2024	0,00%	0,00	11,10	11,10	11,10	11,10	199	6
26/06/2024	0,91%	0,10	11,10	11,00	10,90	11,10	4K	7
25/06/2024	5,87%	0,61	11,00	10,40	10,40	11,00	3K	11
24/06/2024	-0,86%	-0,09	10,39	10,51	10,10	10,51	6K	28
21/06/2024	0,00%	0,00	10,48	10,49	10,48	10,49	31	3
20/06/2024	-4,73%	-0,52	10,48	10,99	10,26	10,99	937	10
19/06/2024	7,74%	0,79	11,00	11,00	10,19	11,00	306	7
18/06/2024	-1,07%	-0,11	10,21	10,21	10,21	10,21	81	2
17/06/2024	0,10%	0,01	10,32	10,50	10,32	10,50	2K	12
14/06/2024	0,00%	0,00	10,31	10,31	10,31	10,31	206	5
13/06/2024	1,08%	0,11	10,31	10,00	10,00	10,50	528	6
12/06/2024	-0,97%	-0,10	10,20	10,43	10,20	10,43	2K	11
11/06/2024	-1,25%	-0,13	10,30	10,43	10,30	10,43	791	8
10/06/2024	-0,19%	-0,02	10,43	10,22	10,22	10,43	5K	9
07/06/2024	-0,19%	-0,02	10,45	10,45	10,45	10,45	1K	7
06/06/2024	2,65%	0,27	10,47	10,21	9,88	10,47	3K	18
05/06/2024	-2,76%	-0,29	10,20	10,47	10,20	10,47	377	4
04/06/2024	2,94%	0,30	10,49	10,69	10,49	10,69	241	5
03/06/2024	-0,97%	-0,10	10,19	10,19	10,19	10,25	931	8
31/05/2024	0,88%	0,09	10,29	10,20	10,20	10,47	154	6
29/05/2024	2,51%	0,25	10,20	10,47	10,20	10,47	317	6
28/05/2024	-0,50%	-0,05	9,95	10,13	9,95	10,13	473	6
27/05/2024	-1,96%	-0,20	10,00	10,23	9,97	10,23	2K	16
24/05/2024	-1,92%	-0,20	10,20	10,52	10,20	10,52	432	9
23/05/2024	0,00%	0,00	10,40	10,40	10,40	10,77	2K	11
22/05/2024	4,00%	0,40	10,40	10,00	10,00	10,50	2K	15
21/05/2024	-0,99%	-0,10	10,00	10,09	9,10	10,09	14K	56
20/05/2024	-5,52%	-0,59	10,10	10,50	10,10	10,50	265	10
17/05/2024	-0,47%	-0,05	10,69	10,74	10,50	10,74	630	7
16/05/2024	6,34%	0,64	10,74	10,11	9,50	10,74	2K	18
15/05/2024	3,48%	0,34	10,10	10,11	10,10	10,11	1K	4
14/05/2024	-3,84%	-0,39	9,76	10,74	9,76	10,74	237	9
13/05/2024	3,05%	0,30	10,15	10,50	10,15	10,50	122	2
10/05/2024	-4,18%	-0,43	9,85	9,88	9,85	10,20	5K	13
07/05/2024	-0,68%	-0,07	10,28	10,35	10,28	10,35	803	8
03/05/2024	0,00%	0,00	10,35	10,35	10,35	10,35	10	1
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	-	-	10,11	9,66	9,66	10,11	12K	6

Date,Open,High,Low,Close,Volume
09-Oct-24,7.78,7.85,7.74,7.76,333001
08-Oct-24,7.82,7.89,7.75,7.79,296579
07-Oct-24,7.90,7.90,7.78,7.80,702066
04-Oct-24,7.94,8.00,7.84,7.90,495337
03-Oct-24,8.00,8.00,7.81,7.94,558791
02-Oct-24,8.01,8.01,7.91,7.99,561120
01-Oct-24,8.21,8.28,7.91,8.00,950668
30-Sep-24,8.49,8.49,8.30,8.38,793601
27-Sep-24,8.35,8.40,8.24,8.40,726583
26-Sep-24,8.36,8.52,8.23,8.35,593403
25-Sep-24,8.41,8.41,8.27,8.36,275652
24-Sep-24,8.39,8.40,8.32,8.40,238831
23-Sep-24,8.40,8.42,8.28,8.39,707091
20-Sep-24,8.39,8.42,8.37,8.41,397793
19-Sep-24,8.35,8.43,8.33,8.41,407728
18-Sep-24,8.26,8.37,8.26,8.35,1125489
17-Sep-24,8.26,8.28,8.23,8.26,616869
16-Sep-24,8.23,8.29,8.21,8.26,775561
13-Sep-24,8.17,8.28,8.10,8.25,1745081
12-Sep-24,8.26,8.26,8.15,8.18,850575
11-Sep-24,8.27,8.29,8.18,8.21,1551727
10-Sep-24,8.28,8.34,8.27,8.29,703067
09-Sep-24,8.36,8.40,8.25,8.30,1285773
06-Sep-24,8.35,8.39,8.35,8.37,566700
05-Sep-24,8.40,8.45,8.34,8.37,1565572
04-Sep-24,8.50,8.56,8.44,8.45,886933
03-Sep-24,8.55,8.58,8.49,8.51,848329
02-Sep-24,8.80,8.80,8.50,8.55,922666
30-Aug-24,8.94,8.94,8.78,8.80,1451720
29-Aug-24,8.62,8.87,8.61,8.80,867151
28-Aug-24,8.68,8.73,8.55,8.60,1790329
27-Aug-24,8.91,8.91,8.69,8.79,1046487
26-Aug-24,9.09,9.40,9.01,9.09,500983
23-Aug-24,8.95,9.15,8.90,9.10,140502
22-Aug-24,8.84,8.99,8.72,8.95,294834
21-Aug-24,9.00,9.00,8.73,8.84,347921
20-Aug-24,8.95,9.18,8.93,9.00,149390
19-Aug-24,9.88,9.88,8.71,8.92,245317
16-Aug-24,10.01,11.09,10.01,10.65,3234
15-Aug-24,11.10,11.20,11.00,11.11,4044
14-Aug-24,10.48,10.80,10.48,10.80,707
13-Aug-24,9.40,10.79,9.40,10.48,2950
12-Aug-24,10.00,10.96,9.40,9.40,7187
09-Aug-24,11.34,11.47,9.36,9.47,12588
08-Aug-24,10.98,11.49,10.98,11.49,222
07-Aug-24,11.35,11.35,10.85,10.98,1163
06-Aug-24,13.37,13.37,10.83,10.83,539
05-Aug-24,10.93,16.50,10.56,11.00,3582
02-Aug-24,10.94,10.94,10.93,10.93,32
01-Aug-24,10.93,11.18,10.93,10.93,329
31-Jul-24,11.17,11.17,11.03,11.03,411
30-Jul-24,10.93,11.31,10.70,11.17,1923
29-Jul-24,10.61,10.71,10.60,10.61,2919
26-Jul-24,10.61,10.71,10.60,10.71,149
25-Jul-24,10.60,10.72,10.60,10.60,4526
24-Jul-24,11.00,11.00,10.58,10.60,832
23-Jul-24,10.95,10.95,10.88,10.88,174
22-Jul-24,11.35,11.35,10.60,10.60,1255
19-Jul-24,11.35,11.35,11.35,11.35,408
18-Jul-24,11.49,11.49,11.35,11.35,1975
17-Jul-24,10.99,11.36,10.99,11.35,2281
16-Jul-24,10.55,10.76,10.55,10.75,6525
15-Jul-24,10.79,10.79,10.11,10.30,3259
12-Jul-24,10.73,11.00,10.45,10.79,5774
11-Jul-24,10.72,11.53,10.72,11.00,1321
10-Jul-24,10.73,10.74,10.72,10.72,536708
09-Jul-24,10.88,10.88,10.61,10.75,281
08-Jul-24,10.90,10.90,10.68,10.85,1946
05-Jul-24,10.90,10.90,10.77,10.89,2637
04-Jul-24,10.90,10.90,10.77,10.90,1504
03-Jul-24,10.90,10.90,10.90,10.90,283
02-Jul-24,10.96,10.96,10.90,10.90,1051
01-Jul-24,10.70,10.96,10.70,10.96,1629
28-Jun-24,11.09,12.00,10.05,12.00,9636
27-Jun-24,11.10,11.10,11.10,11.10,199
26-Jun-24,11.00,11.10,10.90,11.10,4131
25-Jun-24,10.40,11.00,10.40,11.00,3129
24-Jun-24,10.51,10.51,10.10,10.39,5937
21-Jun-24,10.49,10.49,10.48,10.48,31
20-Jun-24,10.99,10.99,10.26,10.48,937
19-Jun-24,11.00,11.00,10.19,11.00,306
18-Jun-24,10.21,10.21,10.21,10.21,81
17-Jun-24,10.50,10.50,10.32,10.32,1969
14-Jun-24,10.31,10.31,10.31,10.31,206
13-Jun-24,10.00,10.50,10.00,10.31,528
12-Jun-24,10.43,10.43,10.20,10.20,2321
11-Jun-24,10.43,10.43,10.30,10.30,791
10-Jun-24,10.22,10.43,10.22,10.43,4922
07-Jun-24,10.45,10.45,10.45,10.45,1139
06-Jun-24,10.21,10.47,9.88,10.47,3431
05-Jun-24,10.47,10.47,10.20,10.20,377
04-Jun-24,10.69,10.69,10.49,10.49,241
03-Jun-24,10.19,10.25,10.19,10.19,931
31-May-24,10.20,10.47,10.20,10.29,154
29-May-24,10.47,10.47,10.20,10.20,317
28-May-24,10.13,10.13,9.95,9.95,473
27-May-24,10.23,10.23,9.97,10.00,1996
24-May-24,10.52,10.52,10.20,10.20,432
23-May-24,10.40,10.77,10.40,10.40,1553
22-May-24,10.00,10.50,10.00,10.40,1550
21-May-24,10.09,10.09,9.10,10.00,14326
20-May-24,10.50,10.50,10.10,10.10,265
17-May-24,10.74,10.74,10.50,10.69,630
16-May-24,10.11,10.74,9.50,10.74,2195
15-May-24,10.11,10.11,10.10,10.10,1111
14-May-24,10.74,10.74,9.76,9.76,237
13-May-24,10.50,10.50,10.15,10.15,122
10-May-24,9.88,10.20,9.85,9.85,5058
07-May-24,10.35,10.35,10.28,10.28,803
03-May-24,10.35,10.35,10.35,10.35,10
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

*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: VRTM11