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
08/12/2023	0,48%	0,46	95,36	94,90	94,59	95,89	83K	102
07/12/2023	-0,32%	-0,30	94,90	95,15	94,15	95,29	59K	108
06/12/2023	-0,06%	-0,06	95,20	95,51	94,00	95,96	190K	142
05/12/2023	0,08%	0,08	95,26	95,18	95,14	96,48	46K	67
04/12/2023	-0,02%	-0,02	95,18	95,20	94,92	97,79	121K	145
01/12/2023	-0,52%	-0,50	95,20	95,68	94,56	96,99	86K	87
30/11/2023	0,08%	0,08	95,70	95,61	95,49	96,90	114K	221
29/11/2023	0,40%	0,38	95,62	95,23	94,93	96,00	164K	208
28/11/2023	0,38%	0,36	95,24	94,89	94,89	97,07	281K	128
27/11/2023	-1,05%	-1,01	94,88	95,89	94,64	95,89	56K	91
24/11/2023	-0,53%	-0,51	95,89	96,40	95,84	96,40	35K	52

23/11/2023	-0,42%	-0,41	96,40	97,00	96,00	97,00	37K	47
22/11/2023	0,01%	0,01	96,81	96,90	96,06	97,00	66K	85
21/11/2023	-0,08%	-0,08	96,80	96,87	96,07	96,95	30K	45
20/11/2023	-0,03%	-0,03	96,88	96,90	96,80	97,00	61K	35
17/11/2023	-0,07%	-0,07	96,91	97,00	96,91	98,00	115K	52
16/11/2023	0,00%	0,00	96,98	96,80	96,80	97,00	11K	37
14/11/2023	0,40%	0,39	96,98	96,99	96,61	97,00	26K	44
13/11/2023	-0,11%	-0,11	96,59	96,70	96,00	97,96	49K	56
10/11/2023	0,42%	0,40	96,70	96,31	95,92	96,80	72K	84
09/11/2023	0,74%	0,71	96,30	95,59	95,03	96,50	61K	85
08/11/2023	-0,40%	-0,38	95,59	95,97	95,20	95,97	25K	35
07/11/2023	0,70%	0,67	95,97	95,30	94,30	95,97	26K	60
06/11/2023	-0,73%	-0,70	95,30	95,45	95,30	95,51	52K	59
03/11/2023	0,59%	0,56	96,00	95,44	95,44	96,44	16K	49
01/11/2023	-0,89%	-0,86	95,44	95,68	94,87	96,99	24K	41
31/10/2023	1,80%	1,70	96,30	94,61	94,61	96,44	79K	90
30/10/2023	-1,45%	-1,39	94,60	96,26	94,60	96,90	144K	98
27/10/2023	0,03%	0,03	95,99	95,96	95,90	95,99	92K	52
26/10/2023	-0,04%	-0,04	95,96	95,82	95,09	96,00	218K	137
25/10/2023	0,26%	0,25	96,00	95,76	95,76	96,40	53K	45
24/10/2023	0,32%	0,31	95,75	95,46	95,46	96,45	98K	83
23/10/2023	-0,10%	-0,10	95,44	95,57	95,20	96,41	114K	74
20/10/2023	-1,24%	-1,20	95,54	96,73	95,54	97,49	55K	72
19/10/2023	1,09%	1,04	96,74	95,70	95,46	97,64	222K	234
18/10/2023	-0,71%	-0,68	95,70	95,99	95,48	96,46	103K	127
17/10/2023	-0,20%	-0,19	96,38	96,58	96,38	97,64	83K	103
16/10/2023	0,85%	0,81	96,57	96,88	95,79	97,49	108K	268
13/10/2023	-1,27%	-1,23	95,76	96,96	95,24	96,99	116K	273
11/10/2023	-0,51%	-0,50	96,99	97,50	96,00	97,51	104K	533
10/10/2023	-0,26%	-0,25	97,49	97,73	96,51	97,73	27K	45
09/10/2023	1,16%	1,12	97,74	96,61	95,06	97,74	103K	73
06/10/2023	-0,39%	-0,38	96,62	96,99	94,99	97,00	190K	227
05/10/2023	0,30%	0,29	97,00	97,00	96,25	97,00	227K	52
04/10/2023	0,55%	0,53	96,71	96,18	96,18	96,72	14K	23
03/10/2023	-0,63%	-0,61	96,18	98,46	96,15	98,46	41K	71
02/10/2023	-1,23%	-1,21	96,79	98,00	96,19	98,00	89K	83
29/09/2023	1,04%	1,01	98,00	96,98	96,01	99,50	638K	210
28/09/2023	1,00%	0,96	96,99	96,53	95,62	96,99	63K	73
27/09/2023	-0,48%	-0,46	96,03	96,44	95,50	97,00	107K	138
26/09/2023	0,63%	0,60	96,49	94,83	94,83	97,32	99K	98
25/09/2023	1,13%	1,07	95,89	95,00	94,47	95,94	129K	114
22/09/2023	-0,40%	-0,38	94,82	95,00	93,36	95,76	339K	204
21/09/2023	-0,55%	-0,53	95,20	96,15	94,45	96,45	328K	212
20/09/2023	-2,96%	-2,92	95,73	98,65	94,22	98,65	333K	428
19/09/2023	4,28%	4,05	98,65	94,62	94,00	98,80	1M	1.048
18/09/2023	-0,32%	-0,30	94,60	94,90	94,53	95,99	172K	180
15/09/2023	-0,11%	-0,10	94,90	96,33	94,90	96,34	121K	108
14/09/2023	0,02%	0,02	95,00	95,01	94,99	95,99	71K	208
13/09/2023	-0,02%	-0,02	94,98	94,07	94,07	96,40	75K	117
12/09/2023	-0,63%	-0,60	95,00	95,05	95,00	96,39	84K	122
11/09/2023	-0,50%	-0,48	95,60	95,16	95,00	96,50	105K	601
08/09/2023	1,20%	1,14	96,08	94,94	94,39	96,33	77K	77
06/09/2023	-0,50%	-0,48	94,94	93,53	93,53	96,01	821K	196
05/09/2023	-1,22%	-1,18	95,42	96,60	95,21	96,60	99K	534
04/09/2023	-0,67%	-0,65	96,60	97,25	96,50	97,25	160K	1.154
01/09/2023	-1,77%	-1,75	97,25	98,10	97,14	98,12	157K	572
31/08/2023	0,52%	0,51	99,00	98,90	97,70	99,00	748K	820
30/08/2023	0,19%	0,19	98,49	98,30	97,62	98,98	297K	918
29/08/2023	-0,65%	-0,64	98,30	98,80	97,51	99,00	398K	648
28/08/2023	3,22%	3,09	98,94	95,85	95,27	99,00	628K	1.347
25/08/2023	0,57%	0,54	95,85	95,32	95,00	97,06	228K	666
24/08/2023	-0,76%	-0,73	95,31	96,04	95,01	96,04	119K	666
23/08/2023	0,87%	0,83	96,04	95,88	94,82	96,04	146K	587
22/08/2023	-0,32%	-0,31	95,21	95,52	93,12	96,04	357K	219
21/08/2023	-0,08%	-0,08	95,52	95,60	95,51	96,25	55K	142
18/08/2023	-1,43%	-1,39	95,60	95,84	95,51	96,77	209K	1.423
17/08/2023	0,46%	0,44	96,99	96,55	95,40	97,89	229K	1.478
16/08/2023	0,56%	0,54	96,55	97,17	95,90	97,64	176K	1.147
15/08/2023	-2,28%	-2,24	96,01	98,06	95,92	98,80	342K	1.486
14/08/2023	-0,23%	-0,23	98,25	98,99	98,07	98,99	82K	80
11/08/2023	0,37%	0,36	98,48	98,12	98,12	98,98	48K	39
10/08/2023	0,43%	0,42	98,12	99,38	97,90	99,38	51K	47
09/08/2023	-0,31%	-0,30	97,70	97,60	97,29	99,44	201K	97
08/08/2023	-0,77%	-0,76	98,00	98,68	97,66	98,68	107K	63
07/08/2023	0,78%	0,76	98,76	97,99	97,99	98,96	53K	57
04/08/2023	0,43%	0,42	98,00	97,58	97,58	98,93	144K	62
03/08/2023	-0,38%	-0,37	97,58	99,36	97,50	99,36	159K	222
02/08/2023	-0,56%	-0,55	97,95	98,50	97,80	99,06	192K	207
01/08/2023	-1,20%	-1,20	98,50	99,68	97,05	99,68	109K	69
31/07/2023	0,15%	0,15	99,70	99,50	98,75	99,90	699K	343
28/07/2023	0,27%	0,27	99,55	99,28	98,90	99,58	647K	167
27/07/2023	1,62%	1,58	99,28	98,79	97,66	99,28	229K	153
26/07/2023	-0,10%	-0,10	97,70	98,19	97,44	99,49	174K	140
25/07/2023	-0,97%	-0,96	97,80	98,74	97,55	98,89	288K	272
24/07/2023	1,81%	1,76	98,76	97,70	96,65	98,76	136K	128
21/07/2023	-0,81%	-0,79	97,00	97,88	96,52	97,88	70K	117
20/07/2023	-1,11%	-1,10	97,79	98,88	95,73	98,89	166K	183
19/07/2023	-0,10%	-0,10	98,89	98,99	97,69	99,10	76K	78
18/07/2023	-0,26%	-0,26	98,99	98,02	97,35	99,20	192K	86
17/07/2023	0,25%	0,25	99,25	99,00	97,31	99,25	110K	91
14/07/2023	1,65%	1,61	99,00	97,37	96,02	99,00	352K	184
13/07/2023	0,66%	0,64	97,39	96,75	96,34	97,91	118K	264
12/07/2023	0,76%	0,73	96,75	96,02	96,02	98,48	95K	389
11/07/2023	-0,91%	-0,88	96,02	96,90	96,02	98,02	119K	129
10/07/2023	0,52%	0,50	96,90	96,40	96,40	96,99	69K	79
07/07/2023	-1,14%	-1,11	96,40	97,38	95,82	98,50	261K	174
06/07/2023	2,13%	2,03	97,51	95,48	93,64	97,51	525K	589
05/07/2023	1,25%	1,18	95,48	94,30	93,30	95,88	560K	284
04/07/2023	-0,87%	-0,83	94,30	95,76	93,98	95,99	89K	136
03/07/2023	-4,85%	-4,85	95,13	97,45	95,12	97,65	237K	297
30/06/2023	2,56%	2,50	99,98	97,48	96,82	99,98	222K	179
29/06/2023	0,03%	0,03	97,48	97,45	95,99	97,88	119K	76
28/06/2023	-0,56%	-0,55	97,45	97,49	96,63	97,75	34K	40
27/06/2023	1,72%	1,66	98,00	96,34	95,00	98,00	84K	86
26/06/2023	-0,58%	-0,56	96,34	96,90	95,28	96,90	42K	62
23/06/2023	-1,11%	-1,09	96,90	97,99	95,20	97,99	141K	79
22/06/2023	4,08%	3,84	97,99	94,99	94,27	97,99	261K	84
21/06/2023	0,43%	0,40	94,15	93,58	93,04	94,60	51K	63
20/06/2023	0,39%	0,36	93,75	93,39	93,39	94,69	117K	305
19/06/2023	0,42%	0,39	93,39	93,05	93,00	93,39	84K	84
16/06/2023	0,32%	0,30	93,00	92,70	92,20	93,00	175K	116
15/06/2023	0,40%	0,37	92,70	92,50	91,95	92,97	84K	106
14/06/2023	0,28%	0,26	92,33	92,07	91,82	92,33	75K	73
13/06/2023	-0,09%	-0,08	92,07	92,15	91,51	92,37	42K	62
12/06/2023	-0,25%	-0,23	92,15	92,97	91,65	92,97	87K	69
09/06/2023	-0,02%	-0,02	92,38	92,40	91,50	93,00	85K	92
07/06/2023	0,33%	0,30	92,40	92,15	92,15	92,98	33K	46
06/06/2023	-0,62%	-0,57	92,10	92,67	92,10	93,00	150K	148
05/06/2023	-0,49%	-0,46	92,67	93,13	92,15	93,13	42K	51
02/06/2023	2,34%	2,13	93,13	91,00	91,00	93,69	168K	84
01/06/2023	-0,02%	-0,02	91,00	91,00	90,35	92,94	106K	96
31/05/2023	-0,35%	-0,32	91,02	91,32	90,97	91,32	378K	156
30/05/2023	-	-	91,34	92,00	91,32	92,00	192K	87

Date,Open,High,Low,Close,Volume
08-Dec-23,94.90,95.89,94.59,95.36,82801
07-Dec-23,95.15,95.29,94.15,94.90,58963
06-Dec-23,95.51,95.96,94.00,95.20,189592
05-Dec-23,95.18,96.48,95.14,95.26,46186
04-Dec-23,95.20,97.79,94.92,95.18,120593
01-Dec-23,95.68,96.99,94.56,95.20,86023
30-Nov-23,95.61,96.90,95.49,95.70,113691
29-Nov-23,95.23,96.00,94.93,95.62,163892
28-Nov-23,94.89,97.07,94.89,95.24,280797
27-Nov-23,95.89,95.89,94.64,94.88,56143
24-Nov-23,96.40,96.40,95.84,95.89,34654
23-Nov-23,97.00,97.00,96.00,96.40,36710
22-Nov-23,96.90,97.00,96.06,96.81,66476
21-Nov-23,96.87,96.95,96.07,96.80,30152
20-Nov-23,96.90,97.00,96.80,96.88,60879
17-Nov-23,97.00,98.00,96.91,96.91,114835
16-Nov-23,96.80,97.00,96.80,96.98,11343
14-Nov-23,96.99,97.00,96.61,96.98,26478
13-Nov-23,96.70,97.96,96.00,96.59,48756
10-Nov-23,96.31,96.80,95.92,96.70,71768
09-Nov-23,95.59,96.50,95.03,96.30,60856
08-Nov-23,95.97,95.97,95.20,95.59,24629
07-Nov-23,95.30,95.97,94.30,95.97,26127
06-Nov-23,95.45,95.51,95.30,95.30,52015
03-Nov-23,95.44,96.44,95.44,96.00,16083
01-Nov-23,95.68,96.99,94.87,95.44,23531
31-Oct-23,94.61,96.44,94.61,96.30,78968
30-Oct-23,96.26,96.90,94.60,94.60,144326
27-Oct-23,95.96,95.99,95.90,95.99,92218
26-Oct-23,95.82,96.00,95.09,95.96,218272
25-Oct-23,95.76,96.40,95.76,96.00,53172
24-Oct-23,95.46,96.45,95.46,95.75,98270
23-Oct-23,95.57,96.41,95.20,95.44,113957
20-Oct-23,96.73,97.49,95.54,95.54,54702
19-Oct-23,95.70,97.64,95.46,96.74,221507
18-Oct-23,95.99,96.46,95.48,95.70,102624
17-Oct-23,96.58,97.64,96.38,96.38,83415
16-Oct-23,96.88,97.49,95.79,96.57,107668
13-Oct-23,96.96,96.99,95.24,95.76,115811
11-Oct-23,97.50,97.51,96.00,96.99,104239
10-Oct-23,97.73,97.73,96.51,97.49,26715
09-Oct-23,96.61,97.74,95.06,97.74,103354
06-Oct-23,96.99,97.00,94.99,96.62,189908
05-Oct-23,97.00,97.00,96.25,97.00,227229
04-Oct-23,96.18,96.72,96.18,96.71,13627
03-Oct-23,98.46,98.46,96.15,96.18,41032
02-Oct-23,98.00,98.00,96.19,96.79,89018
29-Sep-23,96.98,99.50,96.01,98.00,637931
28-Sep-23,96.53,96.99,95.62,96.99,63457
27-Sep-23,96.44,97.00,95.50,96.03,107051
26-Sep-23,94.83,97.32,94.83,96.49,99305
25-Sep-23,95.00,95.94,94.47,95.89,129284
22-Sep-23,95.00,95.76,93.36,94.82,338604
21-Sep-23,96.15,96.45,94.45,95.20,327550
20-Sep-23,98.65,98.65,94.22,95.73,333273
19-Sep-23,94.62,98.80,94.00,98.65,1290740
18-Sep-23,94.90,95.99,94.53,94.60,172058
15-Sep-23,96.33,96.34,94.90,94.90,120575
14-Sep-23,95.01,95.99,94.99,95.00,71115
13-Sep-23,94.07,96.40,94.07,94.98,75215
12-Sep-23,95.05,96.39,95.00,95.00,83693
11-Sep-23,95.16,96.50,95.00,95.60,105483
08-Sep-23,94.94,96.33,94.39,96.08,77253
06-Sep-23,93.53,96.01,93.53,94.94,821176
05-Sep-23,96.60,96.60,95.21,95.42,99263
04-Sep-23,97.25,97.25,96.50,96.60,160213
01-Sep-23,98.10,98.12,97.14,97.25,156756
31-Aug-23,98.90,99.00,97.70,99.00,748065
30-Aug-23,98.30,98.98,97.62,98.49,297169
29-Aug-23,98.80,99.00,97.51,98.30,397708
28-Aug-23,95.85,99.00,95.27,98.94,628098
25-Aug-23,95.32,97.06,95.00,95.85,228183
24-Aug-23,96.04,96.04,95.01,95.31,119435
23-Aug-23,95.88,96.04,94.82,96.04,145513
22-Aug-23,95.52,96.04,93.12,95.21,356852
21-Aug-23,95.60,96.25,95.51,95.52,54625
18-Aug-23,95.84,96.77,95.51,95.60,208871
17-Aug-23,96.55,97.89,95.40,96.99,229108
16-Aug-23,97.17,97.64,95.90,96.55,176131
15-Aug-23,98.06,98.80,95.92,96.01,341742
14-Aug-23,98.99,98.99,98.07,98.25,82140
11-Aug-23,98.12,98.98,98.12,98.48,48424
10-Aug-23,99.38,99.38,97.90,98.12,50711
09-Aug-23,97.60,99.44,97.29,97.70,201185
08-Aug-23,98.68,98.68,97.66,98.00,107050
07-Aug-23,97.99,98.96,97.99,98.76,52607
04-Aug-23,97.58,98.93,97.58,98.00,144006
03-Aug-23,99.36,99.36,97.50,97.58,158568
02-Aug-23,98.50,99.06,97.80,97.95,191903
01-Aug-23,99.68,99.68,97.05,98.50,109481
31-Jul-23,99.50,99.90,98.75,99.70,698596
28-Jul-23,99.28,99.58,98.90,99.55,646775
27-Jul-23,98.79,99.28,97.66,99.28,228589
26-Jul-23,98.19,99.49,97.44,97.70,173804
25-Jul-23,98.74,98.89,97.55,97.80,287600
24-Jul-23,97.70,98.76,96.65,98.76,135759
21-Jul-23,97.88,97.88,96.52,97.00,70076
20-Jul-23,98.88,98.89,95.73,97.79,166191
19-Jul-23,98.99,99.10,97.69,98.89,76087
18-Jul-23,98.02,99.20,97.35,98.99,191984
17-Jul-23,99.00,99.25,97.31,99.25,110485
14-Jul-23,97.37,99.00,96.02,99.00,352355
13-Jul-23,96.75,97.91,96.34,97.39,117878
12-Jul-23,96.02,98.48,96.02,96.75,94742
11-Jul-23,96.90,98.02,96.02,96.02,118839
10-Jul-23,96.40,96.99,96.40,96.90,68829
07-Jul-23,97.38,98.50,95.82,96.40,261445
06-Jul-23,95.48,97.51,93.64,97.51,525338
05-Jul-23,94.30,95.88,93.30,95.48,560052
04-Jul-23,95.76,95.99,93.98,94.30,89494
03-Jul-23,97.45,97.65,95.12,95.13,237474
30-Jun-23,97.48,99.98,96.82,99.98,221525
29-Jun-23,97.45,97.88,95.99,97.48,119039
28-Jun-23,97.49,97.75,96.63,97.45,33901
27-Jun-23,96.34,98.00,95.00,98.00,83861
26-Jun-23,96.90,96.90,95.28,96.34,42154
23-Jun-23,97.99,97.99,95.20,96.90,140713
22-Jun-23,94.99,97.99,94.27,97.99,260970
21-Jun-23,93.58,94.60,93.04,94.15,51024
20-Jun-23,93.39,94.69,93.39,93.75,117479
19-Jun-23,93.05,93.39,93.00,93.39,84413
16-Jun-23,92.70,93.00,92.20,93.00,175134
15-Jun-23,92.50,92.97,91.95,92.70,83972
14-Jun-23,92.07,92.33,91.82,92.33,75280
13-Jun-23,92.15,92.37,91.51,92.07,42143
12-Jun-23,92.97,92.97,91.65,92.15,86931
09-Jun-23,92.40,93.00,91.50,92.38,84953
07-Jun-23,92.15,92.98,92.15,92.40,33451
06-Jun-23,92.67,93.00,92.10,92.10,150287
05-Jun-23,93.13,93.13,92.15,92.67,42472
02-Jun-23,91.00,93.69,91.00,93.13,168394
01-Jun-23,91.00,92.94,90.35,91.00,106269
31-May-23,91.32,91.32,90.97,91.02,378303
30-May-23,92.00,92.00,91.32,91.34,191929

*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