Cotação atual, histórico e gráfico do papel: VTRU3

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 VTRU3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
31/10/2025	1,86%	0,21	11,48	11,37	11,23	11,58	11M	2.183
30/10/2025	0,99%	0,11	11,27	11,09	11,08	11,35	5M	1.828
29/10/2025	-1,24%	-0,14	11,16	11,31	11,16	11,40	6M	1.298
28/10/2025	-0,09%	-0,01	11,30	11,30	11,13	11,38	3M	1.117
27/10/2025	3,01%	0,33	11,31	11,25	10,88	11,40	17M	2.599
24/10/2025	2,71%	0,29	10,98	10,69	10,65	10,99	23M	2.898
23/10/2025	0,85%	0,09	10,69	10,63	10,44	10,75	3M	947

22/10/2025	0,95%	0,10	10,60	10,45	10,41	10,68	3M	1.404
21/10/2025	-2,05%	-0,22	10,50	10,70	10,39	10,70	3M	1.611
20/10/2025	3,28%	0,34	10,72	10,38	10,38	10,86	3M	1.453
17/10/2025	0,78%	0,08	10,38	10,22	10,15	10,40	7M	1.157
16/10/2025	-1,81%	-0,19	10,30	10,44	10,20	10,50	5M	1.863
15/10/2025	1,55%	0,16	10,49	10,34	10,20	10,53	3M	1.593
14/10/2025	-4,44%	-0,48	10,33	10,68	10,33	10,68	5M	1.585
13/10/2025	0,46%	0,05	10,81	10,80	10,63	10,88	4M	913
10/10/2025	1,51%	0,16	10,76	10,67	9,93	10,78	4M	1.675
09/10/2025	1,34%	0,14	10,60	10,60	10,12	10,60	4M	1.602
08/10/2025	-2,52%	-0,27	10,46	10,74	10,46	10,86	3M	1.161
07/10/2025	-2,45%	-0,27	10,73	10,92	10,50	10,95	5M	1.268
06/10/2025	-2,40%	-0,27	11,00	11,11	10,90	11,23	6M	1.268
03/10/2025	-0,18%	-0,02	11,27	11,21	11,04	11,34	4M	1.048
02/10/2025	-3,50%	-0,41	11,29	11,84	11,03	11,85	4M	1.258
01/10/2025	-2,50%	-0,30	11,70	11,94	11,61	12,05	4M	1.295
30/09/2025	-0,74%	-0,09	12,00	12,05	11,81	12,24	5M	810
29/09/2025	1,77%	0,21	12,09	11,88	11,82	12,18	4M	1.241
26/09/2025	0,00%	0,00	11,88	11,83	11,78	12,03	1M	512
25/09/2025	-0,92%	-0,11	11,88	11,93	11,75	11,93	2M	808
24/09/2025	-0,17%	-0,02	11,99	12,05	11,95	12,29	1M	401
23/09/2025	1,61%	0,19	12,01	11,91	11,79	12,11	2M	620
22/09/2025	0,08%	0,01	11,82	11,71	11,40	11,98	2M	616
19/09/2025	0,68%	0,08	11,81	12,08	11,73	12,08	3M	666
18/09/2025	0,77%	0,09	11,73	11,72	11,54	11,86	2M	676
17/09/2025	0,17%	0,02	11,64	11,56	11,54	11,79	2M	498
16/09/2025	1,57%	0,18	11,62	11,51	11,50	11,70	3M	972
15/09/2025	-0,78%	-0,09	11,44	11,50	11,43	11,72	3M	674
12/09/2025	-1,03%	-0,12	11,53	11,57	11,48	11,63	1M	407
11/09/2025	1,39%	0,16	11,65	11,49	11,43	11,91	2M	706
10/09/2025	0,52%	0,06	11,49	11,35	11,30	11,61	3M	447
09/09/2025	-0,52%	-0,06	11,43	11,55	11,30	11,64	2M	995
08/09/2025	3,51%	0,39	11,49	11,18	11,09	11,55	6M	1.151
05/09/2025	2,12%	0,23	11,10	11,29	11,00	11,45	4M	1.040
04/09/2025	4,82%	0,50	10,87	10,30	10,15	11,00	6M	1.437
03/09/2025	2,47%	0,25	10,37	10,25	10,02	10,37	21M	305
02/09/2025	-3,07%	-0,32	10,12	10,36	10,12	10,39	2M	533
01/09/2025	-0,57%	-0,06	10,44	10,50	10,23	10,65	3M	800
29/08/2025	-1,13%	-0,12	10,50	10,61	10,38	10,65	4M	1.037
28/08/2025	2,61%	0,27	10,62	10,45	10,40	10,80	6M	1.045
27/08/2025	0,49%	0,05	10,35	10,50	10,21	10,50	2M	819
26/08/2025	0,00%	0,00	10,30	10,29	10,22	10,39	1M	618
25/08/2025	-0,48%	-0,05	10,30	10,35	10,15	10,49	3M	652
22/08/2025	2,48%	0,25	10,35	10,10	10,10	10,46	2M	744
21/08/2025	-1,17%	-0,12	10,10	10,12	9,94	10,21	2M	678
20/08/2025	0,20%	0,02	10,22	10,12	9,82	10,28	3M	612
19/08/2025	-0,49%	-0,05	10,20	10,25	10,01	10,34	4M	860
18/08/2025	4,17%	0,41	10,25	9,91	9,91	10,40	5M	1.045
15/08/2025	-0,61%	-0,06	9,84	9,98	9,66	10,22	5M	1.264
14/08/2025	10,24%	0,92	9,90	9,31	9,31	10,00	11M	2.730
13/08/2025	-0,22%	-0,02	8,98	8,97	8,78	9,05	911K	587
12/08/2025	1,12%	0,10	9,00	8,84	8,67	9,05	5M	853
11/08/2025	-1,00%	-0,09	8,90	9,00	8,83	9,00	1M	542
08/08/2025	-0,22%	-0,02	8,99	9,08	8,85	9,11	2M	603
07/08/2025	0,22%	0,02	9,01	8,86	8,81	9,05	2M	672
06/08/2025	0,11%	0,01	8,99	8,95	8,83	9,12	2M	809
05/08/2025	0,67%	0,06	8,98	8,85	8,85	9,06	1M	480
04/08/2025	-0,78%	-0,07	8,92	9,09	8,76	9,10	2M	800
01/08/2025	-0,11%	-0,01	8,99	9,14	8,78	9,16	2M	538
31/07/2025	0,33%	0,03	9,00	9,14	8,85	9,15	3M	732
30/07/2025	2,28%	0,20	8,97	8,78	8,56	9,05	3M	1.036
29/07/2025	1,98%	0,17	8,77	8,62	8,50	8,81	15M	1.104
28/07/2025	-1,15%	-0,10	8,60	8,57	8,45	8,81	2M	873
25/07/2025	1,05%	0,09	8,70	8,51	8,51	8,79	2M	1.105
24/07/2025	-1,82%	-0,16	8,61	8,97	8,52	8,97	3M	763
23/07/2025	0,69%	0,06	8,77	8,83	8,64	8,99	1M	527
22/07/2025	-2,13%	-0,19	8,71	8,96	8,56	8,99	1M	625
21/07/2025	-0,56%	-0,05	8,90	8,72	8,72	9,02	1M	679
18/07/2025	-0,22%	-0,02	8,95	9,10	8,63	9,10	3M	790
17/07/2025	0,79%	0,07	8,97	9,10	8,71	9,10	9M	665
16/07/2025	0,34%	0,03	8,90	8,79	8,58	8,97	2M	749
15/07/2025	2,19%	0,19	8,87	8,47	8,45	8,87	2M	691
14/07/2025	-0,57%	-0,05	8,68	8,60	8,47	8,74	2M	982
11/07/2025	-0,91%	-0,08	8,73	8,73	8,52	8,79	3M	846
10/07/2025	-1,89%	-0,17	8,81	9,05	8,77	9,05	1M	652
09/07/2025	-0,22%	-0,02	8,98	9,01	8,82	9,01	864K	359
08/07/2025	-0,99%	-0,09	9,00	8,91	8,91	9,11	2M	1.195
07/07/2025	-0,87%	-0,08	9,09	9,14	8,92	9,19	2M	1.188
04/07/2025	-0,76%	-0,07	9,17	9,10	8,99	9,25	3M	908
03/07/2025	2,67%	0,24	9,24	9,01	8,89	9,30	7M	1.718
02/07/2025	-4,56%	-0,43	9,00	9,29	8,84	9,29	5M	1.045
01/07/2025	0,21%	0,02	9,43	9,60	9,29	9,60	2M	657
27/06/2025	1,18%	0,11	9,41	9,29	9,16	9,41	4M	545
26/06/2025	0,87%	0,08	9,30	9,22	9,12	9,40	2M	813
25/06/2025	-0,22%	-0,02	9,22	9,22	8,98	9,44	10M	792
24/06/2025	1,99%	0,18	9,24	9,10	9,07	9,37	4M	1.078
23/06/2025	-0,33%	-0,03	9,06	9,03	8,82	9,15	3M	948
20/06/2025	0,44%	0,04	9,09	9,12	8,95	9,14	2M	836
18/06/2025	-3,52%	-0,33	9,05	9,47	9,05	9,47	3M	822
17/06/2025	-1,16%	-0,11	9,38	9,41	9,17	9,59	3M	785
16/06/2025	2,26%	0,21	9,49	9,37	9,17	9,54	2M	729
13/06/2025	-3,83%	-0,37	9,28	9,47	9,28	9,59	2M	873
12/06/2025	1,37%	0,13	9,65	9,42	9,35	9,79	3M	798
11/06/2025	-0,73%	-0,07	9,52	9,67	9,31	9,67	4M	1.468
10/06/2025	2,02%	0,19	9,59	9,52	9,51	9,84	3M	979
09/06/2025	0,75%	0,07	9,40	9,14	9,14	9,50	5M	1.519
06/06/2025	-1,79%	-0,17	9,33	9,54	9,05	9,55	3M	1.075
05/06/2025	-1,14%	-0,11	9,50	9,48	9,37	9,73	3M	915
04/06/2025	0,31%	0,03	9,61	9,57	9,45	9,75	2M	846
03/06/2025	0,42%	0,04	9,58	9,31	9,31	9,71	3M	1.449
02/06/2025	0,42%	0,04	9,54	9,56	9,25	9,73	5M	1.674
30/05/2025	2,04%	0,19	9,50	9,45	9,23	9,71	10M	2.236
29/05/2025	3,44%	0,31	9,31	8,82	8,76	9,31	9M	2.423
28/05/2025	-6,54%	-0,63	9,00	9,63	9,00	9,65	116M	535
27/05/2025	3,10%	0,29	9,63	9,43	9,42	9,79	2M	692
26/05/2025	-1,58%	-0,15	9,34	9,53	9,16	9,58	2M	584
23/05/2025	-1,45%	-0,14	9,49	9,30	9,22	9,62	2M	925
22/05/2025	4,67%	0,43	9,63	9,14	9,14	9,64	2M	892
21/05/2025	-4,66%	-0,45	9,20	9,51	8,96	9,54	4M	1.258
20/05/2025	-8,96%	-0,95	9,65	10,70	9,53	10,70	7M	2.247
19/05/2025	-2,84%	-0,31	10,60	10,93	10,09	11,00	12M	1.394
16/05/2025	-4,30%	-0,49	10,91	11,24	10,83	11,55	4M	1.075
15/05/2025	11,44%	1,17	11,40	10,23	10,23	11,72	9M	1.910
14/05/2025	11,32%	1,04	10,23	9,44	9,40	10,30	7M	1.512
13/05/2025	3,49%	0,31	9,19	9,01	8,89	9,35	2M	936
12/05/2025	-2,95%	-0,27	8,88	9,15	8,81	9,28	4M	1.165
09/05/2025	3,98%	0,35	9,15	8,64	8,61	9,19	6M	1.574
08/05/2025	8,78%	0,71	8,80	8,21	8,21	8,83	3M	931
07/05/2025	-5,16%	-0,44	8,09	8,53	8,04	8,55	2M	766
06/05/2025	2,77%	0,23	8,53	8,42	8,20	8,53	2M	1.469
05/05/2025	1,22%	0,10	8,30	8,33	8,12	8,54	3M	1.454
02/05/2025	7,05%	0,54	8,20	7,63	7,35	8,47	43M	1.111
30/04/2025	-0,65%	-0,05	7,66	7,75	7,59	7,91	2M	865
29/04/2025	0,13%	0,01	7,71	7,73	7,68	7,79	880K	478
28/04/2025	1,05%	0,08	7,70	7,57	7,38	7,79	2M	967
25/04/2025	-4,75%	-0,38	7,62	8,08	7,50	8,08	3M	736
24/04/2025	-	-	8,00	7,80	7,76	8,01	3M	1.350

Date,Open,High,Low,Close,Volume
31-Oct-25,11.37,11.58,11.23,11.48,11059136
30-Oct-25,11.09,11.35,11.08,11.27,5050860
29-Oct-25,11.31,11.40,11.16,11.16,6128503
28-Oct-25,11.30,11.38,11.13,11.30,3304538
27-Oct-25,11.25,11.40,10.88,11.31,16617453
24-Oct-25,10.69,10.99,10.65,10.98,23325504
23-Oct-25,10.63,10.75,10.44,10.69,2526992
22-Oct-25,10.45,10.68,10.41,10.60,3333813
21-Oct-25,10.70,10.70,10.39,10.50,2734979
20-Oct-25,10.38,10.86,10.38,10.72,3082376
17-Oct-25,10.22,10.40,10.15,10.38,6508601
16-Oct-25,10.44,10.50,10.20,10.30,4897413
15-Oct-25,10.34,10.53,10.20,10.49,3251118
14-Oct-25,10.68,10.68,10.33,10.33,5121004
13-Oct-25,10.80,10.88,10.63,10.81,3597263
10-Oct-25,10.67,10.78,9.93,10.76,4072031
09-Oct-25,10.60,10.60,10.12,10.60,4130726
08-Oct-25,10.74,10.86,10.46,10.46,3448793
07-Oct-25,10.92,10.95,10.50,10.73,4712171
06-Oct-25,11.11,11.23,10.90,11.00,5727527
03-Oct-25,11.21,11.34,11.04,11.27,4129749
02-Oct-25,11.84,11.85,11.03,11.29,4033893
01-Oct-25,11.94,12.05,11.61,11.70,3697386
30-Sep-25,12.05,12.24,11.81,12.00,4521016
29-Sep-25,11.88,12.18,11.82,12.09,3713577
26-Sep-25,11.83,12.03,11.78,11.88,1238772
25-Sep-25,11.93,11.93,11.75,11.88,1519246
24-Sep-25,12.05,12.29,11.95,11.99,1322566
23-Sep-25,11.91,12.11,11.79,12.01,2486820
22-Sep-25,11.71,11.98,11.40,11.82,1513368
19-Sep-25,12.08,12.08,11.73,11.81,2908104
18-Sep-25,11.72,11.86,11.54,11.73,1640163
17-Sep-25,11.56,11.79,11.54,11.64,2159681
16-Sep-25,11.51,11.70,11.50,11.62,3165803
15-Sep-25,11.50,11.72,11.43,11.44,2913427
12-Sep-25,11.57,11.63,11.48,11.53,1021518
11-Sep-25,11.49,11.91,11.43,11.65,2347676
10-Sep-25,11.35,11.61,11.30,11.49,2706325
09-Sep-25,11.55,11.64,11.30,11.43,2470800
08-Sep-25,11.18,11.55,11.09,11.49,6304748
05-Sep-25,11.29,11.45,11.00,11.10,4343082
04-Sep-25,10.30,11.00,10.15,10.87,5748060
03-Sep-25,10.25,10.37,10.02,10.37,21084278
02-Sep-25,10.36,10.39,10.12,10.12,1519948
01-Sep-25,10.50,10.65,10.23,10.44,2997056
29-Aug-25,10.61,10.65,10.38,10.50,3579987
28-Aug-25,10.45,10.80,10.40,10.62,6013986
27-Aug-25,10.50,10.50,10.21,10.35,1966031
26-Aug-25,10.29,10.39,10.22,10.30,1296824
25-Aug-25,10.35,10.49,10.15,10.30,3064255
22-Aug-25,10.10,10.46,10.10,10.35,2414552
21-Aug-25,10.12,10.21,9.94,10.10,1565744
20-Aug-25,10.12,10.28,9.82,10.22,2579994
19-Aug-25,10.25,10.34,10.01,10.20,3607264
18-Aug-25,9.91,10.40,9.91,10.25,4704185
15-Aug-25,9.98,10.22,9.66,9.84,4824683
14-Aug-25,9.31,10.00,9.31,9.90,11117936
13-Aug-25,8.97,9.05,8.78,8.98,911398
12-Aug-25,8.84,9.05,8.67,9.00,4851997
11-Aug-25,9.00,9.00,8.83,8.90,1063311
08-Aug-25,9.08,9.11,8.85,8.99,1533341
07-Aug-25,8.86,9.05,8.81,9.01,2393001
06-Aug-25,8.95,9.12,8.83,8.99,2435073
05-Aug-25,8.85,9.06,8.85,8.98,1205268
04-Aug-25,9.09,9.10,8.76,8.92,1623882
01-Aug-25,9.14,9.16,8.78,8.99,2056044
31-Jul-25,9.14,9.15,8.85,9.00,3124113
30-Jul-25,8.78,9.05,8.56,8.97,3190751
29-Jul-25,8.62,8.81,8.50,8.77,15341659
28-Jul-25,8.57,8.81,8.45,8.60,2141784
25-Jul-25,8.51,8.79,8.51,8.70,2339900
24-Jul-25,8.97,8.97,8.52,8.61,2529360
23-Jul-25,8.83,8.99,8.64,8.77,1143079
22-Jul-25,8.96,8.99,8.56,8.71,1074671
21-Jul-25,8.72,9.02,8.72,8.90,1301891
18-Jul-25,9.10,9.10,8.63,8.95,2550493
17-Jul-25,9.10,9.10,8.71,8.97,9476541
16-Jul-25,8.79,8.97,8.58,8.90,1663218
15-Jul-25,8.47,8.87,8.45,8.87,1753220
14-Jul-25,8.60,8.74,8.47,8.68,1758510
11-Jul-25,8.73,8.79,8.52,8.73,2883911
10-Jul-25,9.05,9.05,8.77,8.81,1097389
09-Jul-25,9.01,9.01,8.82,8.98,863774
08-Jul-25,8.91,9.11,8.91,9.00,1860654
07-Jul-25,9.14,9.19,8.92,9.09,2220946
04-Jul-25,9.10,9.25,8.99,9.17,2622880
03-Jul-25,9.01,9.30,8.89,9.24,7052778
02-Jul-25,9.29,9.29,8.84,9.00,4724974
01-Jul-25,9.60,9.60,9.29,9.43,1979311
27-Jun-25,9.29,9.41,9.16,9.41,3913055
26-Jun-25,9.22,9.40,9.12,9.30,2376468
25-Jun-25,9.22,9.44,8.98,9.22,10176641
24-Jun-25,9.10,9.37,9.07,9.24,3700547
23-Jun-25,9.03,9.15,8.82,9.06,3053150
20-Jun-25,9.12,9.14,8.95,9.09,1588541
18-Jun-25,9.47,9.47,9.05,9.05,3118530
17-Jun-25,9.41,9.59,9.17,9.38,3264057
16-Jun-25,9.37,9.54,9.17,9.49,2363829
13-Jun-25,9.47,9.59,9.28,9.28,2250207
12-Jun-25,9.42,9.79,9.35,9.65,3029740
11-Jun-25,9.67,9.67,9.31,9.52,3895276
10-Jun-25,9.52,9.84,9.51,9.59,3222341
09-Jun-25,9.14,9.50,9.14,9.40,4917737
06-Jun-25,9.54,9.55,9.05,9.33,3050492
05-Jun-25,9.48,9.73,9.37,9.50,3295831
04-Jun-25,9.57,9.75,9.45,9.61,1808267
03-Jun-25,9.31,9.71,9.31,9.58,3306193
02-Jun-25,9.56,9.73,9.25,9.54,4924165
30-May-25,9.45,9.71,9.23,9.50,9763266
29-May-25,8.82,9.31,8.76,9.31,8756043
28-May-25,9.63,9.65,9.00,9.00,115837997
27-May-25,9.43,9.79,9.42,9.63,1615343
26-May-25,9.53,9.58,9.16,9.34,2180671
23-May-25,9.30,9.62,9.22,9.49,1553309
22-May-25,9.14,9.64,9.14,9.63,1721709
21-May-25,9.51,9.54,8.96,9.20,3900886
20-May-25,10.70,10.70,9.53,9.65,6588209
19-May-25,10.93,11.00,10.09,10.60,11676874
16-May-25,11.24,11.55,10.83,10.91,4389620
15-May-25,10.23,11.72,10.23,11.40,8719417
14-May-25,9.44,10.30,9.40,10.23,7125656
13-May-25,9.01,9.35,8.89,9.19,2461741
12-May-25,9.15,9.28,8.81,8.88,3624395
09-May-25,8.64,9.19,8.61,9.15,5636812
08-May-25,8.21,8.83,8.21,8.80,3003204
07-May-25,8.53,8.55,8.04,8.09,2076275
06-May-25,8.42,8.53,8.20,8.53,2100355
05-May-25,8.33,8.54,8.12,8.30,3117105
02-May-25,7.63,8.47,7.35,8.20,43438653
30-Apr-25,7.75,7.91,7.59,7.66,2170694
29-Apr-25,7.73,7.79,7.68,7.71,880344
28-Apr-25,7.57,7.79,7.38,7.70,1687889
25-Apr-25,8.08,8.08,7.50,7.62,2722507
24-Apr-25,7.80,8.01,7.76,8.00,2629542

*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: VTRU3