FII Votorantim Logistica

VTLT11
🏛️ 巴西 →
86.79
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-28 87.14 88.04 86.06 88.04 0.0M
2023-12-27 85.09 87.15 84.93 86.00 0.0M
2023-12-26 84.93 85.64 84.93 85.32 0.0M
2023-12-22 84.94 86.16 84.48 84.93 0.0M
2023-12-21 84.81 85.55 84.81 85.35 0.0M
2023-12-20 84.79 85.23 84.36 84.82 0.0M
2023-12-19 84.18 84.77 84.14 84.64 0.0M
2023-12-18 84.29 84.49 83.64 84.19 0.0M
2023-12-15 84.74 85.27 83.64 84.29 0.0M
2023-12-14 84.37 85.06 84.37 84.74 0.0M
2023-12-13 84.29 84.48 83.59 84.17 0.0M
2023-12-12 84.57 84.57 83.59 83.59 0.0M
2023-12-11 84.80 84.80 83.90 84.48 0.0M
2023-12-08 84.39 85.27 84.12 84.80 0.0M
2023-12-07 84.61 84.74 83.72 84.39 0.0M
2023-12-06 84.93 85.33 83.59 84.66 0.0M
2023-12-05 84.64 85.80 84.61 84.71 0.0M
2023-12-04 84.66 86.96 84.41 84.64 0.0M
2023-12-01 85.09 86.25 84.09 84.66 0.0M
2023-11-30 84.24 85.38 84.14 84.32 0.0M
2023-11-29 83.91 84.59 83.64 84.25 0.0M
2023-11-28 83.61 85.53 83.61 83.92 0.0M
2023-11-27 84.49 84.49 83.39 83.60 0.0M
2023-11-24 84.94 84.94 84.44 84.49 0.0M
2023-11-23 85.47 85.47 84.59 84.94 0.0M
2023-11-22 85.38 85.47 84.64 85.30 0.0M
2023-11-21 85.35 85.42 84.65 85.29 0.0M
2023-11-20 85.38 85.47 85.29 85.36 0.0M
2023-11-17 85.47 86.35 85.39 85.39 0.0M
2023-11-16 85.29 85.47 85.29 85.45 0.0M
2023-11-14 85.46 85.47 85.12 85.45 0.0M
2023-11-13 85.20 86.31 84.59 85.10 0.0M
2023-11-10 84.86 85.29 84.51 85.20 0.0M
2023-11-09 84.22 85.03 83.73 84.85 0.0M
2023-11-08 84.56 84.56 83.88 84.22 0.0M
2023-11-07 83.97 84.56 83.09 84.56 0.0M
2023-11-06 84.10 84.15 83.97 83.97 0.0M
2023-11-03 84.09 84.97 84.09 84.59 0.0M
2023-11-01 84.30 85.46 83.59 84.09 0.0M
2023-10-31 82.60 84.20 82.60 84.07 0.0M
2023-10-30 84.04 84.60 82.59 82.59 0.0M
2023-10-27 83.78 83.80 83.72 83.80 0.0M
2023-10-26 83.66 83.81 83.02 83.78 0.0M
2023-10-25 83.60 84.16 83.60 83.81 0.0M
2023-10-24 83.34 84.21 83.34 83.59 0.0M
2023-10-23 83.44 84.17 83.11 83.32 0.0M
2023-10-20 84.45 85.11 83.41 83.41 0.0M
2023-10-19 83.55 85.24 83.34 84.46 0.0M
2023-10-18 83.80 84.21 83.36 83.55 0.0M
2023-10-17 84.32 85.24 84.14 84.14 0.0M
2023-10-16 84.58 85.11 83.63 84.31 0.0M
2023-10-13 84.65 84.68 83.15 83.60 0.0M
2023-10-11 85.12 85.13 83.81 84.68 0.0M
2023-10-10 85.32 85.32 84.26 85.11 0.0M
2023-10-09 84.34 85.33 82.99 85.33 0.0M
2023-10-06 84.68 84.69 82.93 84.35 0.0M
2023-10-05 84.69 84.69 84.03 84.69 0.0M
2023-10-04 83.97 84.44 83.97 84.43 0.0M
2023-10-03 85.96 85.96 83.94 83.97 0.0M
2023-10-02 85.56 85.56 83.98 84.50 0.0M
2023-09-29 83.91 86.09 83.07 84.79 0.0M
2023-09-28 83.52 83.92 82.73 83.92 0.0M
2023-09-27 83.44 83.92 82.63 83.09 0.0M
2023-09-26 82.05 84.20 82.05 83.48 0.0M
2023-09-25 82.19 83.01 81.74 82.96 0.0M
2023-09-22 82.19 82.85 80.78 82.04 0.0M
2023-09-21 83.19 83.45 81.72 82.37 0.0M
2023-09-20 85.35 85.35 81.52 82.83 0.0M
2023-09-19 81.87 85.48 81.33 85.35 0.0M
2023-09-18 82.11 83.05 81.79 81.85 0.0M
2023-09-15 83.35 83.35 82.11 82.11 0.0M
2023-09-14 82.20 83.05 82.19 82.19 0.0M
2023-09-13 81.39 83.41 81.39 82.18 0.0M
2023-09-12 82.24 83.40 82.19 82.19 0.0M
2023-09-11 82.33 83.49 82.19 82.71 0.0M
2023-09-09 96.08 96.08 96.08 96.08 0.0M
2023-09-08 82.14 83.35 81.67 83.13 0.0M
2023-09-06 80.92 83.07 80.92 82.14 0.0M
2023-09-05 83.58 83.58 82.38 82.56 0.0M
2023-09-04 84.14 84.14 83.49 83.58 0.0M
2023-09-02 97.25 97.25 97.25 97.25 0.0M
2023-09-01 84.88 84.89 84.05 84.14 0.0M
2023-08-31 84.81 84.89 83.78 84.89 0.0M
2023-08-30 84.29 84.88 83.71 84.46 0.0M
2023-08-29 84.72 84.89 83.62 84.29 0.0M
2023-08-28 82.19 84.89 81.70 84.84 0.0M
2023-08-25 81.74 83.23 81.46 82.19 0.0M
2023-08-24 82.36 82.36 81.47 81.73 0.0M
2023-08-23 82.22 82.36 81.31 82.36 0.0M
2023-08-22 81.91 82.36 79.85 81.64 0.0M
2023-08-21 81.98 82.54 81.90 81.91 0.0M
2023-08-18 82.18 82.98 81.90 81.98 0.0M
2023-08-17 82.79 83.94 81.81 83.17 0.0M
2023-08-16 83.32 83.73 82.24 82.79 0.0M
2023-08-15 84.09 84.72 82.25 82.33 0.0M
2023-08-14 84.89 84.89 84.10 84.25 0.0M
2023-08-11 84.14 84.88 84.14 84.45 0.0M
2023-08-10 85.22 85.22 83.95 84.14 0.0M
2023-08-09 83.69 85.27 83.43 83.78 0.0M
2023-08-08 84.62 84.62 83.74 84.04 0.0M
2023-08-07 84.03 84.86 84.03 84.69 0.0M
2023-08-04 83.68 84.83 83.68 84.04 0.0M
2023-08-03 85.20 85.20 83.61 83.68 0.0M
2023-08-02 84.46 84.95 83.86 83.99 0.0M
2023-08-01 85.48 85.48 83.22 84.46 0.0M
2023-07-31 84.57 84.91 83.93 84.74 0.0M
2023-07-28 84.38 84.64 84.06 84.61 0.0M
2023-07-27 83.97 84.38 83.01 84.38 0.0M
2023-07-26 83.46 84.56 82.82 83.04 0.0M
2023-07-25 83.92 84.05 82.91 83.12 0.0M
2023-07-24 83.04 83.94 82.15 83.94 0.0M
2023-07-21 83.19 83.19 82.04 82.44 0.0M
2023-07-20 84.04 84.05 81.37 83.12 0.0M
2023-07-19 84.14 84.23 83.03 84.05 0.0M
2023-07-18 83.31 84.31 82.74 84.14 0.0M
2023-07-17 84.14 84.36 82.71 84.36 0.0M
2023-07-14 82.76 84.14 81.61 84.14 0.0M
2023-07-13 82.23 83.22 81.88 82.78 0.0M
2023-07-12 81.61 83.70 81.61 82.23 0.0M
2023-07-11 82.36 83.31 81.61 81.61 0.0M
2023-07-10 81.93 82.44 81.93 82.36 0.0M
2023-07-07 82.77 83.72 81.44 81.93 0.0M
2023-07-06 81.15 82.88 79.59 82.88 0.0M
2023-07-05 80.15 81.49 79.30 81.15 0.0M
2023-07-04 81.39 81.59 79.88 80.15 0.0M
2023-07-03 82.83 83.00 80.85 80.86 0.0M
2023-06-30 82.12 84.23 81.57 84.23 0.0M
2023-06-29 82.10 82.46 80.87 82.12 0.0M
2023-06-28 82.13 82.35 81.41 82.10 0.0M
2023-06-27 81.16 82.56 80.03 82.56 0.0M
2023-06-26 81.63 81.63 80.27 81.16 0.0M
2023-06-23 82.55 82.55 80.20 81.63 0.0M
2023-06-22 80.03 82.55 79.42 82.55 0.0M
2023-06-21 78.84 79.70 78.38 79.32 0.0M
2023-06-20 78.68 79.77 78.68 78.98 0.0M
2023-06-19 78.39 78.68 78.35 78.68 0.0M
2023-06-16 78.10 78.35 77.68 78.35 0.0M
2023-06-15 77.93 78.32 77.46 78.10 0.0M
2023-06-14 77.57 77.78 77.35 77.78 0.0M
2023-06-13 77.63 77.82 77.09 77.57 0.0M
2023-06-12 78.32 78.32 77.21 77.63 0.0M
2023-06-09 77.84 78.35 77.09 77.83 0.0M
2023-06-07 77.63 78.33 77.63 77.84 0.0M
2023-06-06 78.07 78.35 77.59 77.59 0.0M
2023-06-05 78.46 78.46 77.63 78.07 0.0M
2023-06-02 76.66 78.93 76.66 78.46 0.0M
2023-06-01 76.66 78.30 76.12 76.66 0.0M
2023-05-31 76.19 76.19 75.90 75.94 0.0M
2023-05-30 76.76 76.76 76.19 76.21 0.0M
2023-05-29 76.57 76.75 76.34 76.34 0.0M
2023-05-26 76.67 76.76 76.37 76.57 0.0M
2023-05-25 76.88 76.92 76.45 76.67 0.0M
2023-05-24 77.34 77.34 76.80 76.88 0.0M
2023-05-23 77.16 77.73 77.02 77.35 0.0M
2023-05-22 77.19 77.36 77.16 77.16 0.0M
2023-05-19 77.17 77.57 76.75 77.34 0.0M
2023-05-18 77.32 77.36 76.19 77.17 0.0M
2023-05-17 76.97 78.35 76.73 77.34 0.0M
2023-05-16 76.94 78.76 76.84 76.97 0.0M
2023-05-15 76.76 78.43 76.76 77.83 0.0M
2023-05-12 78.96 79.26 76.52 76.52 0.0M
2023-05-11 76.76 78.96 75.51 78.96 0.0M
2023-05-10 77.01 77.59 75.91 76.76 0.0M
2023-05-09 76.85 77.83 76.85 77.01 0.0M
2023-05-08 76.08 78.13 76.08 77.82 0.0M
2023-05-06 91.19 91.19 91.19 91.19 0.0M
2023-05-05 77.02 77.12 75.55 76.08 0.0M
2023-05-04 77.09 77.73 77.01 77.01 0.0M
2023-05-03 77.94 77.94 77.05 77.09 0.0M
2023-05-02 77.58 77.98 76.01 77.13 0.0M
2023-04-28 76.44 77.68 75.68 76.85 0.0M
2023-04-27 75.35 76.49 75.35 76.11 0.0M
2023-04-26 75.21 76.50 75.21 75.35 0.0M
2023-04-25 75.21 76.68 75.21 75.84 0.0M
2023-04-24 76.77 77.67 75.06 75.20 0.0M
2023-04-20 76.01 76.84 75.21 76.84 0.0M
2023-04-19 75.20 76.01 74.58 76.01 0.0M
2023-04-18 75.62 75.82 74.79 75.24 0.0M
2023-04-17 75.44 76.01 75.16 75.45 0.0M
2023-04-14 74.60 74.87 74.38 74.57 0.0M
2023-04-13 74.87 74.87 74.38 74.61 0.0M
2023-04-12 72.02 75.18 72.00 74.50 0.0M
2023-04-11 73.16 73.18 71.48 72.02 0.0M
2023-04-10 72.30 74.36 72.02 72.31 0.0M
2023-04-06 72.72 72.72 71.86 71.91 0.0M
2023-04-05 73.04 73.40 71.62 72.73 0.0M
2023-04-04 71.73 73.44 71.41 73.04 0.0M
2023-04-03 73.65 74.38 72.58 72.58 0.0M
2023-03-31 74.64 74.66 72.83 73.65 0.0M
2023-03-30 74.80 74.80 72.59 74.43 0.0M
2023-03-29 74.05 74.82 72.01 74.82 0.0M
2023-03-28 72.83 76.08 72.01 74.06 0.0M
2023-03-27 71.19 73.57 70.41 73.49 0.0M
2023-03-24 70.40 71.17 70.33 71.17 0.0M
2023-03-23 70.79 70.83 70.38 70.44 0.0M
2023-03-22 70.95 71.20 70.79 70.79 0.0M
2023-03-21 71.47 72.07 70.38 70.95 0.0M
2023-03-20 71.19 73.09 70.44 70.70 0.0M
2023-03-17 72.42 72.58 71.00 71.04 0.0M
2023-03-16 73.05 73.05 72.06 72.46 0.0M
2023-03-15 73.23 73.23 72.42 73.05 0.0M
2023-03-14 73.36 73.36 72.35 73.23 0.0M
2023-03-13 74.35 74.35 72.83 73.36 0.0M
2023-03-10 72.67 74.35 72.39 73.24 0.0M
2023-03-09 72.75 72.83 71.17 72.67 0.0M
2023-03-08 73.49 73.49 72.23 72.73 0.0M
2023-03-07 72.18 73.53 72.01 73.51 0.0M
2023-03-06 73.72 73.97 72.73 72.75 0.0M
2023-03-03 70.79 74.31 70.70 73.81 0.0M
2023-03-02 71.20 71.60 70.42 70.86 0.0M
2023-03-01 71.62 71.83 71.19 71.19 0.0M
2023-02-28 71.07 71.69 71.07 71.37 0.0M
2023-02-27 71.18 71.30 71.05 71.06 0.0M
2023-02-24 70.84 71.56 70.83 71.18 0.0M
2023-02-23 70.73 71.31 70.73 70.84 0.0M
2023-02-22 71.83 71.83 70.60 71.28 0.0M
2023-02-17 71.21 71.85 71.20 71.83 0.0M
2023-02-16 71.41 71.41 70.88 71.20 0.0M
2023-02-15 71.37 72.10 70.55 71.42 0.0M
2023-02-14 71.65 72.05 71.36 71.37 0.0M
2023-02-13 72.91 72.91 71.36 71.36 0.0M
2023-02-10 72.98 73.03 71.42 72.91 0.0M
2023-02-09 71.85 73.04 71.45 72.91 0.0M
2023-02-08 71.93 72.57 71.31 71.85 0.0M
2023-02-07 72.50 72.50 71.30 71.93 0.0M
2023-02-06 73.27 73.27 71.30 72.31 0.0M
2023-02-03 73.76 73.76 72.74 72.91 0.0M
2023-02-02 74.12 74.49 72.35 72.74 0.0M
2023-02-01 75.34 75.34 73.55 73.76 0.0M
2023-01-31 75.34 75.34 73.95 74.60 0.0M
2023-01-30 75.80 76.19 74.29 74.83 0.0M
2023-01-27 73.39 76.20 73.39 76.20 0.0M
2023-01-26 73.79 75.40 72.84 74.84 0.0M
2023-01-25 74.12 74.16 72.51 73.31 0.0M
2023-01-24 73.84 74.12 72.21 74.12 0.0M
2023-01-23 75.09 75.46 73.81 73.84 0.0M
2023-01-20 75.42 75.79 75.02 75.02 0.0M
2023-01-19 75.15 75.54 75.01 75.42 0.0M
2023-01-18 75.53 75.53 75.02 75.15 0.0M
2023-01-17 75.02 75.18 75.00 75.01 0.0M
2023-01-16 75.18 75.18 74.98 75.02 0.0M
2023-01-13 75.05 75.54 74.25 75.18 0.0M
2023-01-12 75.02 75.37 75.00 75.00 0.0M
2023-01-11 74.92 75.39 74.69 75.00 0.0M
2023-01-10 75.39 75.39 75.08 75.08 0.0M
2023-01-09 75.54 75.55 75.02 75.39 0.0M
2023-01-06 75.35 75.54 74.60 75.54 0.0M
2023-01-05 75.34 75.35 75.06 75.35 0.0M
2023-01-04 75.00 75.39 75.00 75.32 0.0M
2023-01-03 75.53 75.53 74.44 75.01 0.0M
2023-01-02 75.40 76.23 74.48 75.54 0.0M