Cotação atual, histórico e gráfico do papel: VTLT11

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 VTLT11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
28/08/2025	0,77%	0,65	85,50	85,10	85,00	85,98	44K	43
27/08/2025	0,18%	0,15	84,85	84,97	83,16	86,00	203K	173
26/08/2025	-1,53%	-1,32	84,70	86,19	83,10	86,19	887K	2.952
25/08/2025	0,05%	0,04	86,02	85,13	85,12	86,19	23K	51
22/08/2025	0,96%	0,82	85,98	85,99	85,12	86,00	27K	40
21/08/2025	0,19%	0,16	85,16	85,00	85,00	85,99	27K	44
20/08/2025	1,18%	0,99	85,00	86,90	84,00	86,90	13K	27

19/08/2025	-0,25%	-0,21	84,01	84,23	84,00	86,50	31K	68
18/08/2025	0,25%	0,21	84,22	84,79	82,02	84,79	127K	155
15/08/2025	-0,57%	-0,48	84,01	84,80	83,09	84,80	104K	72
14/08/2025	0,58%	0,49	84,49	84,00	83,99	85,73	79K	71
13/08/2025	-1,33%	-1,13	84,00	85,13	84,00	86,00	39K	59
12/08/2025	1,28%	1,08	85,13	85,14	84,60	85,17	78K	35
11/08/2025	-1,32%	-1,12	84,05	85,00	84,05	85,17	162K	71
08/08/2025	1,80%	1,51	85,17	85,90	84,50	86,49	15K	46
07/08/2025	-0,71%	-0,60	83,66	84,21	83,05	86,30	118K	88
06/08/2025	-1,05%	-0,89	84,26	85,15	83,00	86,34	50K	82
05/08/2025	-1,99%	-1,73	85,15	86,87	81,82	86,88	166K	122
04/08/2025	-1,16%	-1,02	86,88	87,21	86,87	87,65	149K	97
01/08/2025	-0,72%	-0,64	87,90	88,00	87,08	88,70	44K	50
31/07/2025	1,17%	1,02	88,54	87,52	87,52	88,97	115K	58
30/07/2025	-0,57%	-0,50	87,52	88,02	87,50	88,94	142K	83
29/07/2025	-1,02%	-0,91	88,02	88,68	88,02	88,68	39K	43
28/07/2025	-0,46%	-0,41	88,93	89,34	88,00	89,38	42K	55
25/07/2025	0,38%	0,34	89,34	89,00	88,96	89,45	22K	24
24/07/2025	-0,60%	-0,54	89,00	88,05	88,00	89,51	51K	71
23/07/2025	2,27%	1,99	89,54	87,99	87,95	89,54	25K	49
22/07/2025	-0,40%	-0,35	87,55	88,19	87,54	88,19	51K	87
21/07/2025	-0,45%	-0,40	87,90	88,30	87,90	88,30	136K	241
18/07/2025	-0,21%	-0,19	88,30	88,50	88,26	89,00	104K	68
17/07/2025	-0,83%	-0,74	88,49	89,68	88,26	89,68	123K	131
16/07/2025	-0,51%	-0,46	89,23	89,60	89,05	89,60	57K	43
15/07/2025	0,21%	0,19	89,69	89,50	89,50	89,70	30K	42
14/07/2025	-0,31%	-0,28	89,50	89,78	89,40	89,79	96K	96
11/07/2025	0,82%	0,73	89,78	89,05	89,05	89,78	38K	59
10/07/2025	-0,81%	-0,73	89,05	89,01	89,00	89,78	59K	244
09/07/2025	0,11%	0,10	89,78	90,00	89,64	90,00	53K	45
08/07/2025	0,76%	0,68	89,68	89,88	88,80	89,88	158K	104
07/07/2025	0,34%	0,30	89,00	88,70	88,24	89,94	85K	107
04/07/2025	0,17%	0,15	88,70	88,70	88,50	88,70	101K	71
03/07/2025	-0,51%	-0,45	88,55	89,00	88,11	89,04	87K	143
02/07/2025	-0,06%	-0,05	89,00	88,99	88,27	89,50	36K	61
01/07/2025	-0,79%	-0,71	89,05	89,50	88,80	90,55	76K	131
27/06/2025	0,32%	0,29	89,76	89,47	89,17	90,28	84K	96
26/06/2025	-0,38%	-0,34	89,47	89,81	89,16	89,81	55K	80
25/06/2025	0,23%	0,21	89,81	90,80	89,45	90,80	72K	53
24/06/2025	0,21%	0,19	89,60	89,87	89,12	89,87	93K	90
23/06/2025	0,24%	0,21	89,41	89,91	89,29	89,91	35K	62
20/06/2025	-0,06%	-0,05	89,20	89,30	89,20	90,90	47K	97
18/06/2025	0,13%	0,12	89,25	90,08	89,16	90,08	73K	120
17/06/2025	-1,00%	-0,90	89,13	90,92	88,95	90,92	3M	213
16/06/2025	-0,02%	-0,02	90,03	89,54	89,54	91,07	15K	33
13/06/2025	0,04%	0,04	90,05	90,54	88,01	90,54	110K	138
12/06/2025	-0,45%	-0,41	90,01	90,44	90,00	90,44	44K	54
11/06/2025	-0,08%	-0,07	90,42	90,99	90,01	91,06	36K	54
10/06/2025	0,38%	0,34	90,49	90,23	90,01	90,50	30K	39
09/06/2025	0,06%	0,05	90,15	90,10	90,05	90,72	50K	36
06/06/2025	-0,69%	-0,63	90,10	90,73	90,02	91,01	25K	44
05/06/2025	0,64%	0,58	90,73	90,15	90,00	91,07	75K	54
04/06/2025	-0,22%	-0,20	90,15	90,35	89,90	90,45	75K	41
03/06/2025	0,03%	0,03	90,35	89,99	89,99	91,00	43K	44
02/06/2025	-0,91%	-0,83	90,32	89,33	89,33	91,00	17K	45
30/05/2025	0,31%	0,28	91,15	91,20	90,87	91,20	50K	225
29/05/2025	0,41%	0,37	90,87	90,52	90,44	91,20	98K	131
28/05/2025	0,00%	0,00	90,50	91,19	90,39	91,19	28K	131
27/05/2025	0,40%	0,36	90,50	90,50	90,21	91,20	42K	54
26/05/2025	-0,78%	-0,71	90,14	90,95	90,13	90,95	72K	69
23/05/2025	-0,01%	-0,01	90,85	91,77	90,80	91,90	54K	94
22/05/2025	-0,32%	-0,29	90,86	91,50	90,84	91,50	48K	147
21/05/2025	-0,71%	-0,65	91,15	91,05	91,00	91,90	36K	40
20/05/2025	0,89%	0,81	91,80	90,80	90,80	92,00	76K	198
19/05/2025	0,14%	0,13	90,99	90,87	90,85	91,00	43K	255
16/05/2025	0,24%	0,22	90,86	90,05	90,05	90,87	28K	53
15/05/2025	-0,17%	-0,15	90,64	90,77	90,37	90,87	20K	40
14/05/2025	0,55%	0,50	90,79	90,29	90,29	90,88	45K	20
13/05/2025	0,49%	0,44	90,29	89,84	89,84	91,00	48K	36
12/05/2025	0,48%	0,43	89,85	89,99	89,85	91,00	53K	59
09/05/2025	-0,97%	-0,88	89,42	90,74	89,01	90,74	25K	49
08/05/2025	-0,66%	-0,60	90,30	90,08	89,53	90,89	11K	40
07/05/2025	0,44%	0,40	90,90	90,48	89,54	91,03	145K	78
06/05/2025	1,69%	1,50	90,50	89,75	88,18	90,60	32K	77
05/05/2025	1,21%	1,06	89,00	88,82	87,90	89,00	48K	67
02/05/2025	-1,17%	-1,04	87,94	89,50	87,00	89,50	39K	113
30/04/2025	0,20%	0,18	88,98	88,80	88,80	89,00	33K	43
29/04/2025	0,57%	0,50	88,80	88,30	88,30	88,88	31K	52
28/04/2025	0,85%	0,74	88,30	87,23	87,23	88,50	60K	41
25/04/2025	0,07%	0,06	87,56	87,49	86,44	87,98	142K	91
24/04/2025	0,11%	0,10	87,50	87,30	86,53	87,64	60K	56
23/04/2025	1,01%	0,87	87,40	86,53	86,53	87,64	54K	373
22/04/2025	-0,41%	-0,36	86,53	86,89	86,23	86,89	25K	58
17/04/2025	0,53%	0,46	86,89	86,43	86,02	86,90	62K	37
16/04/2025	0,56%	0,48	86,43	86,80	85,09	86,80	181K	604
15/04/2025	1,03%	0,88	85,95	85,93	85,25	86,50	113K	394
14/04/2025	-0,95%	-0,82	85,07	85,02	82,51	85,82	55K	66
11/04/2025	0,22%	0,19	85,89	86,01	84,98	87,73	83K	63
10/04/2025	-0,35%	-0,30	85,70	86,86	85,45	86,90	238K	61
09/04/2025	1,18%	1,00	86,00	85,90	84,50	88,50	20K	63
08/04/2025	0,15%	0,13	85,00	84,87	84,79	85,34	34K	50
07/04/2025	-0,92%	-0,79	84,87	85,70	84,80	86,95	61K	174
04/04/2025	0,54%	0,46	85,66	85,20	85,17	86,93	22K	55
03/04/2025	-0,02%	-0,02	85,20	84,82	84,81	86,97	20K	45
02/04/2025	0,08%	0,07	85,22	86,98	85,12	86,98	13K	38
01/04/2025	-1,08%	-0,93	85,15	85,00	84,80	85,15	59K	57
31/03/2025	-0,37%	-0,32	86,08	84,68	84,68	86,40	82K	83
28/03/2025	1,69%	1,44	86,40	85,51	84,99	86,48	65K	46
27/03/2025	0,39%	0,33	84,96	85,90	84,96	86,23	52K	347
26/03/2025	-0,49%	-0,42	84,63	85,05	84,52	85,05	54K	55
25/03/2025	0,63%	0,53	85,05	84,52	84,52	85,77	13K	54
24/03/2025	-0,32%	-0,27	84,52	85,32	84,00	86,25	61K	304
21/03/2025	0,01%	0,01	84,79	84,78	83,99	85,40	224K	104
20/03/2025	0,39%	0,33	84,78	84,45	84,01	84,79	72K	63
19/03/2025	0,42%	0,35	84,45	84,55	84,00	84,55	60K	59
18/03/2025	-0,81%	-0,69	84,10	83,10	83,10	84,79	76K	89
17/03/2025	0,05%	0,04	84,79	84,00	84,00	85,50	77K	99
14/03/2025	-0,11%	-0,09	84,75	84,25	82,91	84,83	30K	62
13/03/2025	1,00%	0,84	84,84	84,98	83,55	84,98	31K	51
12/03/2025	0,41%	0,34	84,00	83,66	82,91	84,93	85K	122
11/03/2025	0,55%	0,46	83,66	83,81	82,76	84,95	19K	47
10/03/2025	0,50%	0,41	83,20	83,83	82,26	83,83	61K	64
07/03/2025	0,12%	0,10	82,79	82,68	81,94	83,83	142K	95
06/03/2025	0,77%	0,63	82,69	87,12	81,71	87,12	26K	76
05/03/2025	0,20%	0,16	82,06	80,04	80,04	82,06	53K	76
28/02/2025	0,00%	0,00	81,90	83,45	81,90	83,45	110K	107
27/02/2025	0,36%	0,29	81,90	81,61	81,60	83,12	95K	96
26/02/2025	0,39%	0,32	81,61	81,29	81,29	82,59	57K	96
25/02/2025	0,36%	0,29	81,29	81,97	81,10	82,89	197K	1.169
24/02/2025	0,72%	0,58	81,00	81,00	80,44	81,61	82K	100
21/02/2025	0,65%	0,52	80,42	80,89	80,20	80,91	65K	78
20/02/2025	-0,60%	-0,48	79,90	80,38	79,90	81,00	291K	1.728
19/02/2025	-0,11%	-0,09	80,38	80,21	80,21	80,99	66K	301
18/02/2025	0,27%	0,22	80,47	80,50	80,46	80,99	117K	435
17/02/2025	-0,56%	-0,45	80,25	80,70	80,10	81,00	116K	137
14/02/2025	-0,25%	-0,20	80,70	80,88	80,69	81,00	100K	102
13/02/2025	-	-	80,90	80,88	80,88	80,99	25K	21

Date,Open,High,Low,Close,Volume
28-Aug-25,85.10,85.98,85.00,85.50,43672
27-Aug-25,84.97,86.00,83.16,84.85,203426
26-Aug-25,86.19,86.19,83.10,84.70,887344
25-Aug-25,85.13,86.19,85.12,86.02,22947
22-Aug-25,85.99,86.00,85.12,85.98,26671
21-Aug-25,85.00,85.99,85.00,85.16,26668
20-Aug-25,86.90,86.90,84.00,85.00,13431
19-Aug-25,84.23,86.50,84.00,84.01,31357
18-Aug-25,84.79,84.79,82.02,84.22,127253
15-Aug-25,84.80,84.80,83.09,84.01,104112
14-Aug-25,84.00,85.73,83.99,84.49,79480
13-Aug-25,85.13,86.00,84.00,84.00,38797
12-Aug-25,85.14,85.17,84.60,85.13,78214
11-Aug-25,85.00,85.17,84.05,84.05,161847
08-Aug-25,85.90,86.49,84.50,85.17,14711
07-Aug-25,84.21,86.30,83.05,83.66,118373
06-Aug-25,85.15,86.34,83.00,84.26,49775
05-Aug-25,86.87,86.88,81.82,85.15,166490
04-Aug-25,87.21,87.65,86.87,86.88,148900
01-Aug-25,88.00,88.70,87.08,87.90,44147
31-Jul-25,87.52,88.97,87.52,88.54,115078
30-Jul-25,88.02,88.94,87.50,87.52,142299
29-Jul-25,88.68,88.68,88.02,88.02,39183
28-Jul-25,89.34,89.38,88.00,88.93,42442
25-Jul-25,89.00,89.45,88.96,89.34,22076
24-Jul-25,88.05,89.51,88.00,89.00,50806
23-Jul-25,87.99,89.54,87.95,89.54,24950
22-Jul-25,88.19,88.19,87.54,87.55,51280
21-Jul-25,88.30,88.30,87.90,87.90,135713
18-Jul-25,88.50,89.00,88.26,88.30,103876
17-Jul-25,89.68,89.68,88.26,88.49,123316
16-Jul-25,89.60,89.60,89.05,89.23,57312
15-Jul-25,89.50,89.70,89.50,89.69,29581
14-Jul-25,89.78,89.79,89.40,89.50,96457
11-Jul-25,89.05,89.78,89.05,89.78,37968
10-Jul-25,89.01,89.78,89.00,89.05,59057
09-Jul-25,90.00,90.00,89.64,89.78,52654
08-Jul-25,89.88,89.88,88.80,89.68,158235
07-Jul-25,88.70,89.94,88.24,89.00,84979
04-Jul-25,88.70,88.70,88.50,88.70,101454
03-Jul-25,89.00,89.04,88.11,88.55,87055
02-Jul-25,88.99,89.50,88.27,89.00,35852
01-Jul-25,89.50,90.55,88.80,89.05,75660
27-Jun-25,89.47,90.28,89.17,89.76,83766
26-Jun-25,89.81,89.81,89.16,89.47,54809
25-Jun-25,90.80,90.80,89.45,89.81,71971
24-Jun-25,89.87,89.87,89.12,89.60,92799
23-Jun-25,89.91,89.91,89.29,89.41,34644
20-Jun-25,89.30,90.90,89.20,89.20,47041
18-Jun-25,90.08,90.08,89.16,89.25,73428
17-Jun-25,90.92,90.92,88.95,89.13,2551428
16-Jun-25,89.54,91.07,89.54,90.03,14935
13-Jun-25,90.54,90.54,88.01,90.05,109979
12-Jun-25,90.44,90.44,90.00,90.01,43948
11-Jun-25,90.99,91.06,90.01,90.42,36400
10-Jun-25,90.23,90.50,90.01,90.49,29560
09-Jun-25,90.10,90.72,90.05,90.15,49584
06-Jun-25,90.73,91.01,90.02,90.10,25198
05-Jun-25,90.15,91.07,90.00,90.73,74512
04-Jun-25,90.35,90.45,89.90,90.15,74745
03-Jun-25,89.99,91.00,89.99,90.35,43011
02-Jun-25,89.33,91.00,89.33,90.32,17256
30-May-25,91.20,91.20,90.87,91.15,49592
29-May-25,90.52,91.20,90.44,90.87,97613
28-May-25,91.19,91.19,90.39,90.50,28235
27-May-25,90.50,91.20,90.21,90.50,42301
26-May-25,90.95,90.95,90.13,90.14,71748
23-May-25,91.77,91.90,90.80,90.85,54404
22-May-25,91.50,91.50,90.84,90.86,47592
21-May-25,91.05,91.90,91.00,91.15,35535
20-May-25,90.80,92.00,90.80,91.80,75825
19-May-25,90.87,91.00,90.85,90.99,42821
16-May-25,90.05,90.87,90.05,90.86,27672
15-May-25,90.77,90.87,90.37,90.64,19851
14-May-25,90.29,90.88,90.29,90.79,45397
13-May-25,89.84,91.00,89.84,90.29,47703
12-May-25,89.99,91.00,89.85,89.85,53064
09-May-25,90.74,90.74,89.01,89.42,24749
08-May-25,90.08,90.89,89.53,90.30,11088
07-May-25,90.48,91.03,89.54,90.90,145261
06-May-25,89.75,90.60,88.18,90.50,31931
05-May-25,88.82,89.00,87.90,89.00,48421
02-May-25,89.50,89.50,87.00,87.94,39314
30-Apr-25,88.80,89.00,88.80,88.98,32833
29-Apr-25,88.30,88.88,88.30,88.80,30604
28-Apr-25,87.23,88.50,87.23,88.30,59661
25-Apr-25,87.49,87.98,86.44,87.56,142164
24-Apr-25,87.30,87.64,86.53,87.50,59830
23-Apr-25,86.53,87.64,86.53,87.40,54138
22-Apr-25,86.89,86.89,86.23,86.53,24579
17-Apr-25,86.43,86.90,86.02,86.89,61827
16-Apr-25,86.80,86.80,85.09,86.43,181361
15-Apr-25,85.93,86.50,85.25,85.95,113031
14-Apr-25,85.02,85.82,82.51,85.07,54903
11-Apr-25,86.01,87.73,84.98,85.89,83008
10-Apr-25,86.86,86.90,85.45,85.70,237698
09-Apr-25,85.90,88.50,84.50,86.00,19735
08-Apr-25,84.87,85.34,84.79,85.00,34183
07-Apr-25,85.70,86.95,84.80,84.87,61071
04-Apr-25,85.20,86.93,85.17,85.66,21593
03-Apr-25,84.82,86.97,84.81,85.20,20398
02-Apr-25,86.98,86.98,85.12,85.22,12570
01-Apr-25,85.00,85.15,84.80,85.15,59140
31-Mar-25,84.68,86.40,84.68,86.08,81828
28-Mar-25,85.51,86.48,84.99,86.40,65131
27-Mar-25,85.90,86.23,84.96,84.96,52156
26-Mar-25,85.05,85.05,84.52,84.63,53838
25-Mar-25,84.52,85.77,84.52,85.05,12643
24-Mar-25,85.32,86.25,84.00,84.52,61388
21-Mar-25,84.78,85.40,83.99,84.79,223829
20-Mar-25,84.45,84.79,84.01,84.78,72385
19-Mar-25,84.55,84.55,84.00,84.45,59538
18-Mar-25,83.10,84.79,83.10,84.10,75698
17-Mar-25,84.00,85.50,84.00,84.79,77270
14-Mar-25,84.25,84.83,82.91,84.75,30131
13-Mar-25,84.98,84.98,83.55,84.84,30715
12-Mar-25,83.66,84.93,82.91,84.00,85169
11-Mar-25,83.81,84.95,82.76,83.66,18954
10-Mar-25,83.83,83.83,82.26,83.20,60997
07-Mar-25,82.68,83.83,81.94,82.79,142039
06-Mar-25,87.12,87.12,81.71,82.69,25890
05-Mar-25,80.04,82.06,80.04,82.06,53348
28-Feb-25,83.45,83.45,81.90,81.90,110062
27-Feb-25,81.61,83.12,81.60,81.90,94589
26-Feb-25,81.29,82.59,81.29,81.61,56706
25-Feb-25,81.97,82.89,81.10,81.29,196877
24-Feb-25,81.00,81.61,80.44,81.00,81567
21-Feb-25,80.89,80.91,80.20,80.42,65071
20-Feb-25,80.38,81.00,79.90,79.90,291078
19-Feb-25,80.21,80.99,80.21,80.38,65893
18-Feb-25,80.50,80.99,80.46,80.47,116530
17-Feb-25,80.70,81.00,80.10,80.25,115899
14-Feb-25,80.88,81.00,80.69,80.70,100132
13-Feb-25,80.88,80.99,80.88,80.90,24594

*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: VTLT11