FII Votorantim Logistica

VTLT11
🏛️ brazil →
86.79
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 86.76 86.80 86.03 86.79 0.0M
2025-09-25 86.70 86.78 86.09 86.78 0.0M
2025-09-24 86.20 86.73 85.57 86.67 0.0M
2025-09-23 86.79 86.79 85.15 86.00 0.0M
2025-09-22 86.28 86.80 85.80 86.80 0.0M
2025-09-19 85.37 86.47 85.37 86.00 0.0M
2025-09-18 85.95 85.95 85.35 85.70 0.0M
2025-09-17 85.90 86.00 84.86 85.86 0.0M
2025-09-16 84.45 85.88 84.23 85.88 0.0M
2025-09-15 84.76 85.29 83.99 84.45 0.0M
2025-09-12 84.76 84.76 84.00 84.65 0.0M
2025-09-11 84.20 84.90 83.59 84.78 0.0M
2025-09-10 83.80 85.97 83.66 84.19 0.0M
2025-09-09 84.74 85.41 83.66 83.67 0.0M
2025-09-08 83.80 85.19 83.00 83.18 0.0M
2025-09-05 83.23 85.13 82.80 83.80 0.0M
2025-09-04 84.72 85.58 83.18 83.19 0.0M
2025-09-03 83.99 85.97 81.54 83.91 0.0M
2025-09-02 84.01 85.37 81.99 83.85 0.0M
2025-09-01 85.56 87.22 83.10 83.10 0.0M
2025-08-29 84.00 85.15 84.00 84.53 0.0M
2025-08-28 84.08 84.95 83.98 84.47 0.0M
2025-08-27 83.95 84.97 82.16 83.83 0.0M
2025-08-26 85.15 85.15 82.10 83.68 0.0M
2025-08-25 84.11 85.15 84.10 84.98 0.0M
2025-08-22 85.99 86.00 85.12 85.98 0.0M
2025-08-21 85.00 85.99 85.00 85.16 0.0M
2025-08-20 86.90 86.90 84.00 85.00 0.0M
2025-08-19 84.23 86.50 84.00 84.01 0.0M
2025-08-18 84.79 84.79 82.02 84.22 0.0M
2025-08-15 84.80 84.80 83.09 84.01 0.0M
2025-08-14 84.00 85.73 83.99 84.49 0.0M
2025-08-13 85.13 86.00 84.00 84.00 0.0M
2025-08-12 85.14 85.17 84.60 85.13 0.0M
2025-08-11 85.00 85.17 84.05 84.05 0.0M
2025-08-08 85.90 86.49 84.50 85.17 0.0M
2025-08-07 84.21 86.30 83.05 83.66 0.0M
2025-08-06 85.15 86.34 83.00 84.26 0.0M
2025-08-05 86.87 86.88 81.82 85.15 0.0M
2025-08-04 87.21 87.65 86.87 86.88 0.0M
2025-08-01 88.00 88.70 87.08 87.90 0.0M
2025-07-31 87.52 88.97 87.52 88.54 0.0M
2025-07-30 88.02 88.94 87.50 87.52 0.0M
2025-07-29 88.68 88.68 88.02 88.02 0.0M
2025-07-28 89.34 89.38 88.00 88.93 0.0M
2025-07-25 89.00 89.45 88.96 89.34 0.0M
2025-07-24 88.05 89.51 88.00 89.00 0.0M
2025-07-23 87.99 89.54 87.95 89.54 0.0M
2025-07-22 88.19 88.19 87.54 87.55 0.0M
2025-07-21 88.30 88.30 87.90 87.90 0.0M
2025-07-18 88.50 89.00 88.26 88.30 0.0M
2025-07-17 89.68 89.68 88.26 88.49 0.0M
2025-07-16 89.60 89.60 89.05 89.23 0.0M
2025-07-15 89.50 89.70 89.50 89.69 0.0M
2025-07-14 89.78 89.79 89.40 89.50 0.0M
2025-07-11 89.05 89.78 89.05 89.78 0.0M
2025-07-10 89.01 89.78 89.00 89.05 0.0M
2025-07-09 90.00 90.00 89.64 89.78 0.0M
2025-07-08 89.88 89.88 88.80 89.68 0.0M
2025-07-07 88.70 89.94 88.24 89.00 0.0M
2025-07-04 88.70 88.70 88.50 88.70 0.0M
2025-07-03 89.00 89.04 88.11 88.55 0.0M
2025-07-02 88.99 89.50 88.27 89.00 0.0M
2025-07-01 89.50 90.55 88.80 89.05 0.0M
2025-06-30 89.67 89.70 88.32 89.67 0.0M
2025-06-27 88.49 89.29 88.20 88.78 0.0M
2025-06-26 88.83 88.83 88.19 88.49 0.0M
2025-06-25 89.81 89.81 88.47 88.83 0.0M
2025-06-24 88.89 88.89 88.15 88.62 0.0M
2025-06-23 89.91 89.91 89.29 89.41 0.0M
2025-06-20 89.30 90.90 89.20 89.20 0.0M
2025-06-18 90.08 90.08 89.16 89.25 0.0M
2025-06-17 90.92 90.92 88.95 89.13 0.0M
2025-06-16 89.54 91.07 89.54 90.03 0.0M
2025-06-13 90.54 90.54 88.01 90.05 0.0M
2025-06-12 90.44 90.44 90.00 90.01 0.0M
2025-06-11 90.99 91.06 90.01 90.42 0.0M
2025-06-10 90.23 90.50 90.01 90.49 0.0M
2025-06-09 90.10 90.72 90.05 90.15 0.0M
2025-06-06 90.73 91.01 90.02 90.10 0.0M
2025-06-05 90.15 91.07 90.00 90.73 0.0M
2025-06-04 90.35 90.45 89.90 90.15 0.0M
2025-06-03 89.99 91.00 89.99 90.35 0.0M
2025-06-02 89.33 91.00 89.33 90.32 0.0M
2025-05-30 90.21 90.21 89.88 90.16 0.0M
2025-05-29 89.54 90.21 89.46 89.88 0.0M
2025-05-28 90.20 90.20 89.41 89.52 0.0M
2025-05-27 89.52 90.21 89.23 89.52 0.0M
2025-05-26 89.96 89.96 89.15 89.16 0.0M
2025-05-23 91.77 91.90 90.80 90.85 0.0M
2025-05-22 91.50 91.50 90.84 90.86 0.0M
2025-05-21 91.05 91.90 91.00 91.15 0.0M
2025-05-20 90.80 92.00 90.80 91.80 0.0M
2025-05-19 90.87 91.00 90.85 90.99 0.0M
2025-05-16 90.05 90.87 90.05 90.86 0.0M
2025-05-15 90.77 90.87 90.37 90.64 0.0M
2025-05-14 90.29 90.88 90.29 90.79 0.0M
2025-05-13 89.84 91.00 89.84 90.29 0.0M
2025-05-12 89.99 91.00 89.85 89.85 0.0M
2025-05-09 90.74 90.74 89.01 89.42 0.0M
2025-05-08 90.08 90.89 89.53 90.30 0.0M
2025-05-07 90.48 91.03 89.54 90.90 0.0M
2025-05-06 89.75 90.60 88.18 90.50 0.0M
2025-05-05 88.82 89.00 87.90 89.00 0.0M
2025-05-02 89.50 89.50 87.00 87.94 0.0M
2025-04-30 87.83 88.03 87.83 88.01 0.0M
2025-04-29 87.34 87.91 87.34 87.83 0.0M
2025-04-28 86.28 87.54 86.28 87.34 0.0M
2025-04-25 86.54 87.02 85.50 86.61 0.0M
2025-04-24 87.30 87.64 86.53 87.50 0.0M
2025-04-23 86.53 87.64 86.53 87.40 0.0M
2025-04-22 86.89 86.89 86.23 86.53 0.0M
2025-04-17 86.43 86.90 86.02 86.89 0.0M
2025-04-16 86.80 86.80 85.09 86.43 0.0M
2025-04-15 85.93 86.50 85.25 85.95 0.0M
2025-04-14 85.02 85.82 82.51 85.07 0.0M
2025-04-11 86.01 87.73 84.98 85.89 0.0M
2025-04-10 86.86 86.90 85.45 85.70 0.0M
2025-04-09 85.90 88.50 84.50 86.00 0.0M
2025-04-08 84.87 85.34 84.79 85.00 0.0M
2025-04-07 85.70 86.95 84.80 84.87 0.0M
2025-04-04 85.20 86.93 85.17 85.66 0.0M
2025-04-03 84.82 86.97 84.81 85.20 0.0M
2025-04-02 86.98 86.98 85.12 85.22 0.0M
2025-04-01 85.00 85.15 84.80 85.15 0.0M
2025-03-31 83.73 85.43 83.73 85.11 0.0M
2025-03-28 84.55 85.51 84.03 85.43 0.0M
2025-03-27 84.93 85.26 84.00 84.00 0.0M
2025-03-26 84.09 84.09 83.57 83.68 0.0M
2025-03-25 83.57 84.80 83.57 84.09 0.0M
2025-03-24 85.32 86.25 84.00 84.52 0.0M
2025-03-21 84.78 85.40 83.99 84.79 0.0M
2025-03-20 84.45 84.79 84.01 84.78 0.0M
2025-03-19 84.55 84.55 84.00 84.45 0.0M
2025-03-18 83.10 84.79 83.10 84.10 0.0M
2025-03-17 84.00 85.50 84.00 84.79 0.0M
2025-03-14 84.25 84.83 82.91 84.75 0.0M
2025-03-13 84.98 84.98 83.55 84.84 0.0M
2025-03-12 83.66 84.93 82.91 84.00 0.0M
2025-03-11 83.81 84.95 82.76 83.66 0.0M
2025-03-10 83.83 83.83 82.26 83.20 0.0M
2025-03-07 82.68 83.83 81.94 82.79 0.0M
2025-03-06 87.12 87.12 81.71 82.69 0.0M
2025-03-05 80.04 82.06 80.04 82.06 0.0M
2025-02-28 82.46 82.46 80.93 80.93 0.0M
2025-02-27 80.64 82.14 80.63 80.93 0.0M
2025-02-26 80.33 81.61 80.33 80.64 0.0M
2025-02-25 81.97 82.89 81.10 81.29 0.0M
2025-02-24 81.00 81.61 80.44 81.00 0.0M
2025-02-21 80.89 80.91 80.20 80.42 0.0M
2025-02-20 80.38 81.00 79.90 79.90 0.0M
2025-02-19 80.21 80.99 80.21 80.38 0.0M
2025-02-18 80.50 80.99 80.46 80.47 0.0M
2025-02-17 80.70 81.00 80.10 80.25 0.0M
2025-02-14 80.88 81.00 80.69 80.70 0.0M
2025-02-13 80.88 80.99 80.88 80.90 0.0M
2025-02-12 81.00 81.00 80.15 80.69 0.0M
2025-02-11 80.98 80.98 80.45 80.68 0.0M
2025-02-10 80.90 80.90 80.50 80.71 0.0M
2025-02-07 81.00 81.00 80.11 80.16 0.0M
2025-02-06 81.00 81.00 80.60 80.60 0.0M
2025-02-05 81.82 82.79 80.64 81.00 0.0M
2025-02-04 83.70 83.80 81.70 81.82 0.0M
2025-02-03 82.85 84.00 81.80 82.99 0.0M
2025-01-31 82.33 82.33 80.08 82.33 0.0M
2025-01-30 82.08 82.33 81.34 82.33 0.0M
2025-01-29 82.03 82.52 81.42 82.09 0.0M
2025-01-28 82.74 84.00 82.03 82.03 0.0M
2025-01-27 83.01 83.56 82.09 82.74 0.0M
2025-01-24 82.88 84.82 82.55 83.88 0.0M
2025-01-23 82.93 82.94 82.00 82.88 0.0M
2025-01-22 83.47 83.47 82.35 82.94 0.0M
2025-01-21 84.45 84.45 82.00 82.02 0.0M
2025-01-20 84.50 84.98 83.81 84.44 0.0M
2025-01-17 85.00 85.00 84.05 84.50 0.0M
2025-01-16 86.91 86.91 84.12 85.00 0.0M
2025-01-15 86.28 86.28 85.81 85.82 0.0M
2025-01-14 84.85 86.74 84.85 85.10 0.0M
2025-01-13 84.77 87.21 84.77 86.20 0.0M
2025-01-10 84.81 85.30 84.77 84.77 0.0M
2025-01-09 84.25 85.29 84.25 84.82 0.0M
2025-01-08 84.10 85.08 84.05 84.25 0.0M
2025-01-07 85.25 85.25 84.70 85.14 0.0M
2025-01-06 85.30 85.30 83.04 85.28 0.0M
2025-01-03 85.98 86.00 85.27 85.31 0.0M
2025-01-02 85.27 86.10 85.27 85.27 0.0M