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
2024-12-30 87.89 88.00 85.19 87.00 0.0M
2024-12-27 86.28 89.89 84.38 87.89 0.0M
2024-12-26 83.83 90.28 83.50 85.30 0.0M
2024-12-23 82.83 83.94 82.52 83.80 0.0M
2024-12-20 82.87 84.16 81.53 82.84 0.0M
2024-12-19 82.31 84.20 80.70 82.87 0.0M
2024-12-18 82.28 83.47 82.28 82.28 0.0M
2024-12-17 82.60 83.26 82.28 82.90 0.0M
2024-12-16 82.11 83.42 81.39 82.56 0.0M
2024-12-13 80.80 82.93 80.78 81.39 0.0M
2024-12-12 80.20 81.00 80.14 80.26 0.0M
2024-12-11 79.52 80.63 79.52 80.59 0.0M
2024-12-10 83.85 83.85 79.00 79.50 0.0M
2024-12-09 80.84 84.99 78.62 80.06 0.0M
2024-12-06 80.26 83.01 79.47 80.84 0.0M
2024-12-05 87.96 87.96 78.30 79.46 0.0M
2024-12-04 88.95 88.95 87.50 87.51 0.0M
2024-12-03 89.00 89.90 88.00 88.06 0.0M
2024-12-02 90.22 90.22 88.80 88.80 0.0M
2024-11-29 89.80 89.80 88.97 89.31 0.0M
2024-11-28 89.42 90.58 88.58 88.90 0.0M
2024-11-27 88.56 89.59 88.55 89.44 0.0M
2024-11-26 89.15 90.40 88.54 88.58 0.0M
2024-11-25 89.81 91.05 89.14 89.15 0.0M
2024-11-22 89.06 89.72 89.01 89.71 0.0M
2024-11-21 88.68 89.06 88.68 89.05 0.0M
2024-11-19 87.64 89.06 87.64 88.68 0.0M
2024-11-18 88.65 88.65 86.61 88.01 0.0M
2024-11-14 89.06 89.06 88.58 88.65 0.0M
2024-11-13 88.68 88.68 86.57 88.68 0.0M
2024-11-12 89.72 89.72 85.12 88.47 0.0M
2024-11-11 89.82 89.82 88.98 88.98 0.0M
2024-11-08 89.17 92.03 89.17 89.82 0.0M
2024-11-07 89.34 89.68 88.12 89.17 0.0M
2024-11-06 89.81 89.81 89.09 89.11 0.0M
2024-11-05 90.45 90.45 89.36 89.82 0.0M
2024-11-04 90.24 90.24 89.63 89.88 0.0M
2024-11-01 90.75 90.75 90.06 90.06 0.0M
2024-10-31 90.09 91.22 90.09 90.18 0.0M
2024-10-30 90.08 90.08 89.46 89.83 0.0M
2024-10-29 89.64 90.13 89.45 90.08 0.0M
2024-10-28 88.71 90.12 88.71 89.64 0.0M
2024-10-25 92.04 92.04 88.66 88.71 0.0M
2024-10-24 89.26 90.07 88.68 90.01 0.0M
2024-10-23 90.34 90.34 88.96 89.26 0.0M
2024-10-22 90.34 90.34 89.12 90.02 0.0M
2024-10-21 90.62 90.62 88.39 88.70 0.0M
2024-10-18 91.10 91.11 90.49 90.84 0.0M
2024-10-17 91.11 91.12 90.25 90.49 0.0M
2024-10-16 90.08 91.11 90.08 90.65 0.0M
2024-10-15 90.62 90.62 89.23 90.16 0.0M
2024-10-14 90.12 90.30 89.84 90.13 0.0M
2024-10-11 89.14 90.15 89.14 90.13 0.0M
2024-10-10 89.64 89.66 88.83 89.15 0.0M
2024-10-09 88.96 90.44 88.96 89.15 0.0M
2024-10-08 89.04 90.03 88.71 89.15 0.0M
2024-10-07 90.08 90.08 88.98 89.04 0.0M
2024-10-04 90.12 90.44 88.39 89.72 0.0M
2024-10-03 91.59 91.59 89.95 90.03 0.0M
2024-10-02 91.70 92.30 91.26 91.32 0.0M
2024-10-01 93.06 93.06 91.51 91.70 0.0M
2024-09-30 91.65 92.10 91.09 91.23 0.0M
2024-09-27 90.70 91.66 90.70 91.57 0.0M
2024-09-26 90.70 92.05 90.66 91.37 0.0M
2024-09-25 91.20 92.10 90.70 91.17 0.0M
2024-09-24 91.91 92.13 91.13 91.14 0.0M
2024-09-23 91.57 92.13 90.79 91.18 0.0M
2024-09-20 90.79 91.67 90.50 91.61 0.0M
2024-09-19 91.00 91.30 90.79 90.79 0.0M
2024-09-18 91.67 91.67 90.93 90.93 0.0M
2024-09-17 91.92 91.92 91.14 91.66 0.0M
2024-09-16 91.18 91.47 91.16 91.19 0.0M
2024-09-13 91.43 91.57 91.18 91.50 0.0M
2024-09-12 91.36 92.32 91.18 91.42 0.0M
2024-09-11 91.80 92.01 91.20 91.20 0.0M
2024-09-10 92.42 92.48 91.80 91.80 0.0M
2024-09-09 92.41 92.58 91.96 92.15 0.0M
2024-09-06 92.72 92.72 92.00 92.41 0.0M
2024-09-05 92.23 92.23 91.97 92.14 0.0M
2024-09-04 91.99 92.15 91.76 91.96 0.0M
2024-09-03 91.69 92.10 91.69 91.99 0.0M
2024-09-02 92.03 92.05 91.23 91.68 0.0M
2024-08-30 92.45 92.45 91.07 91.23 0.0M
2024-08-29 91.34 92.45 91.34 92.38 0.0M
2024-08-28 92.79 92.79 91.24 92.01 0.0M
2024-08-27 92.92 93.22 92.40 92.65 0.0M
2024-08-26 92.94 92.95 92.59 92.87 0.0M
2024-08-23 93.21 93.21 92.93 92.93 0.0M
2024-08-22 93.21 93.21 91.83 92.89 0.0M
2024-08-21 93.40 93.40 91.99 93.22 0.0M
2024-08-20 91.56 93.17 91.56 92.58 0.0M
2024-08-19 92.17 92.59 91.82 92.59 0.0M
2024-08-16 92.16 92.17 91.44 91.97 0.0M
2024-08-15 91.25 92.16 91.05 91.60 0.0M
2024-08-14 91.59 91.59 91.10 91.25 0.0M
2024-08-13 92.16 92.16 91.56 91.58 0.0M
2024-08-12 91.63 91.96 91.33 91.54 0.0M
2024-08-09 91.96 91.96 91.08 91.64 0.0M
2024-08-08 91.89 91.89 90.75 91.07 0.0M
2024-08-07 91.93 91.93 91.16 91.25 0.0M
2024-08-06 91.96 91.96 91.25 91.25 0.0M
2024-08-05 91.96 91.96 91.32 91.36 0.0M
2024-08-02 91.26 91.91 91.26 91.44 0.0M
2024-08-01 91.09 91.95 91.09 91.95 0.0M
2024-07-31 91.19 91.36 91.08 91.09 0.0M
2024-07-30 91.04 91.45 90.82 91.18 0.0M
2024-07-29 91.50 91.50 90.91 91.13 0.0M
2024-07-26 90.84 91.49 90.84 91.10 0.0M
2024-07-25 91.13 91.51 90.81 90.84 0.0M
2024-07-24 91.15 91.39 90.70 91.15 0.0M
2024-07-23 90.68 91.40 90.57 91.40 0.0M
2024-07-22 90.55 90.83 90.43 90.57 0.0M
2024-07-19 90.43 90.84 90.43 90.55 0.0M
2024-07-18 90.36 90.71 90.36 90.60 0.0M
2024-07-17 90.46 90.46 89.93 90.36 0.0M
2024-07-16 90.36 90.70 90.32 90.46 0.0M
2024-07-15 89.41 90.33 89.18 90.20 0.0M
2024-07-12 88.75 89.40 88.70 89.35 0.0M
2024-07-11 88.65 89.10 88.56 88.56 0.0M
2024-07-10 88.60 89.21 88.51 88.65 0.0M
2024-07-09 89.15 89.17 88.56 88.60 0.0M
2024-07-08 88.23 89.39 88.23 88.95 0.0M
2024-07-05 88.62 88.64 88.20 88.20 0.0M
2024-07-04 88.45 88.65 88.41 88.45 0.0M
2024-07-03 88.63 88.65 88.45 88.45 0.0M
2024-07-02 88.99 88.99 88.44 88.44 0.0M
2024-07-01 88.37 90.23 88.17 89.22 0.0M
2024-06-28 88.67 88.71 88.05 88.25 0.0M
2024-06-27 88.67 88.71 88.10 88.31 0.0M
2024-06-26 88.67 88.92 88.52 88.52 0.0M
2024-06-25 88.62 89.64 88.59 88.74 0.0M
2024-06-24 89.73 89.98 88.55 88.57 0.0M
2024-06-21 89.51 89.73 89.51 89.54 0.0M
2024-06-20 89.70 89.72 89.49 89.52 0.0M
2024-06-19 89.66 89.73 89.51 89.51 0.0M
2024-06-18 89.09 89.74 89.09 89.49 0.0M
2024-06-17 89.74 89.75 88.90 89.75 0.0M
2024-06-14 89.74 89.75 89.39 89.74 0.0M
2024-06-13 89.66 89.75 89.56 89.56 0.0M
2024-06-12 90.10 90.12 89.48 89.48 0.0M
2024-06-11 89.61 89.61 89.47 89.51 0.0M
2024-06-10 90.12 90.12 89.39 89.47 0.0M
2024-06-07 89.74 90.14 89.74 89.78 0.0M
2024-06-06 90.12 90.83 89.47 89.74 0.0M
2024-06-05 89.64 89.70 89.47 89.48 0.0M
2024-06-04 89.67 89.90 89.16 89.48 0.0M
2024-06-03 91.01 91.01 87.59 89.48 0.0M
2024-05-31 89.80 89.97 89.53 89.96 0.0M
2024-05-29 89.94 89.97 89.58 89.59 0.0M
2024-05-28 89.77 90.00 89.76 89.76 0.0M
2024-05-27 90.00 90.00 89.85 89.97 0.0M
2024-05-25 96.50 96.50 96.50 96.50 0.0M
2024-05-24 89.89 90.00 89.85 90.00 0.0M
2024-05-23 89.55 89.91 89.55 89.82 0.0M
2024-05-22 89.74 90.00 89.74 89.74 0.0M
2024-05-21 90.00 90.00 89.82 90.00 0.0M
2024-05-20 90.00 90.00 89.88 89.93 0.0M
2024-05-17 89.52 90.00 89.07 90.00 0.0M
2024-05-16 89.51 89.77 89.50 89.52 0.0M
2024-05-15 88.74 89.49 88.74 89.49 0.0M
2024-05-14 89.51 89.51 87.83 88.85 0.0M
2024-05-13 89.30 89.46 88.98 89.01 0.0M
2024-05-10 88.96 89.24 88.96 89.16 0.0M
2024-05-09 89.44 89.53 88.94 88.96 0.0M
2024-05-08 88.81 89.44 88.81 89.44 0.0M
2024-05-07 89.29 89.44 88.79 89.42 0.0M
2024-05-06 88.68 89.30 88.60 89.30 0.0M
2024-05-03 88.79 89.11 87.72 88.67 0.0M
2024-05-02 90.31 90.31 87.68 88.72 0.0M
2024-04-30 90.06 90.06 87.04 89.49 0.0M
2024-04-29 89.53 90.06 89.07 90.06 0.0M
2024-04-26 90.01 90.06 89.18 89.53 0.0M
2024-04-25 89.02 89.36 88.68 89.09 0.0M
2024-04-24 89.46 89.46 88.72 89.34 0.0M
2024-04-23 89.99 90.06 89.59 89.87 0.0M
2024-04-22 90.03 90.06 89.95 90.06 0.0M
2024-04-19 90.49 90.49 90.00 90.04 0.0M
2024-04-18 90.49 90.49 89.59 90.07 0.0M
2024-04-17 90.51 90.51 89.86 90.36 0.0M
2024-04-16 90.44 90.87 90.25 90.40 0.0M
2024-04-15 90.75 90.87 89.84 90.34 0.0M
2024-04-12 91.41 91.41 90.52 90.75 0.0M
2024-04-11 90.65 90.89 90.24 90.67 0.0M
2024-04-10 90.34 91.11 90.05 90.25 0.0M
2024-04-09 90.35 92.45 89.95 90.34 0.0M
2024-04-08 90.40 90.57 89.97 90.35 0.0M
2024-04-05 90.06 90.50 88.69 89.91 0.0M
2024-04-04 89.62 90.06 89.60 90.06 0.0M
2024-04-03 89.64 90.06 88.79 89.60 0.0M
2024-04-02 90.29 90.29 88.70 89.45 0.0M
2024-04-01 90.62 90.62 89.15 90.31 0.0M
2024-03-28 89.38 90.06 87.86 88.99 0.0M
2024-03-27 89.57 89.66 89.37 89.37 0.0M
2024-03-26 88.83 89.60 88.83 89.57 0.0M
2024-03-25 89.60 89.60 88.64 88.83 0.0M
2024-03-23 96.96 96.96 96.96 96.96 0.0M
2024-03-22 88.84 88.84 88.62 88.74 0.0M
2024-03-21 89.61 89.67 88.79 88.82 0.0M
2024-03-20 88.77 89.66 88.77 89.03 0.0M
2024-03-19 89.59 89.59 87.69 89.05 0.0M
2024-03-18 88.65 89.63 88.65 88.75 0.0M
2024-03-15 88.72 89.66 87.83 88.65 0.0M
2024-03-14 88.50 88.50 88.30 88.42 0.0M
2024-03-13 88.56 88.56 87.89 88.49 0.0M
2024-03-12 88.61 88.61 88.30 88.56 0.0M
2024-03-11 88.08 88.49 87.83 88.49 0.0M
2024-03-08 88.09 88.09 87.55 88.08 0.0M
2024-03-07 88.25 88.27 87.65 88.09 0.0M
2024-03-06 87.69 88.54 87.56 88.25 0.0M
2024-03-05 86.97 88.61 86.97 87.76 0.0M
2024-03-04 87.12 87.81 86.88 87.65 0.0M
2024-03-01 87.53 87.53 86.93 87.01 0.0M
2024-02-29 87.51 88.91 86.09 87.51 0.0M
2024-02-28 87.00 88.80 86.98 87.72 0.0M
2024-02-27 87.89 87.90 87.33 87.61 0.0M
2024-02-26 87.17 88.71 86.44 87.89 0.0M
2024-02-23 86.58 88.75 86.53 86.87 0.0M
2024-02-22 87.15 87.28 86.35 86.41 0.0M
2024-02-21 87.28 87.28 86.53 86.89 0.0M
2024-02-20 86.96 87.28 86.48 87.28 0.0M
2024-02-19 86.75 87.28 86.55 86.96 0.0M
2024-02-16 87.11 87.11 86.08 86.55 0.0M
2024-02-15 85.66 87.28 85.66 87.11 0.0M
2024-02-14 86.07 86.14 85.65 86.09 0.0M
2024-02-09 86.09 86.10 85.29 86.07 0.0M
2024-02-08 86.21 86.38 86.08 86.08 0.0M
2024-02-07 85.81 86.35 85.63 86.00 0.0M
2024-02-06 86.39 86.39 85.08 85.81 0.0M
2024-02-05 86.17 86.97 84.90 85.08 0.0M
2024-02-02 86.68 87.43 86.17 86.17 0.0M
2024-02-01 86.80 87.42 86.08 87.12 0.0M
2024-01-31 86.13 86.93 85.70 86.58 0.0M
2024-01-30 86.41 86.41 86.06 86.41 0.0M
2024-01-29 87.90 87.90 85.54 86.41 0.0M
2024-01-26 86.91 87.79 86.15 86.59 0.0M
2024-01-25 86.08 86.94 85.98 86.94 0.0M
2024-01-24 86.07 86.09 85.94 85.98 0.0M
2024-01-23 85.91 85.91 84.76 85.65 0.0M
2024-01-22 86.08 86.08 85.71 85.91 0.0M
2024-01-19 85.70 85.83 85.70 85.79 0.0M
2024-01-18 85.81 86.05 85.53 85.69 0.0M
2024-01-17 86.23 86.23 85.72 85.82 0.0M
2024-01-16 86.42 86.42 85.63 85.93 0.0M
2024-01-15 86.12 86.48 85.23 86.43 0.0M
2024-01-12 85.08 85.15 84.84 84.90 0.0M
2024-01-11 85.79 85.79 84.44 84.64 0.0M
2024-01-10 86.54 86.54 85.46 85.55 0.0M
2024-01-09 85.70 85.71 85.61 85.65 0.0M
2024-01-08 85.43 86.07 85.30 85.56 0.0M
2024-01-05 85.65 86.77 85.36 85.43 0.0M
2024-01-04 85.79 86.13 85.18 85.36 0.0M
2024-01-03 86.11 86.11 85.61 85.77 0.0M
2024-01-02 88.05 88.06 86.11 86.11 0.0M