Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 6 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
VRTM11 - FII VRTM - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 6,31 | 6,22 | -1,27% | 6,20 | 6,39 | 6,26 | 6,23 | 6,27 | 552 | 25.261.002 |
| 20/1/2025 | 6,50 | 6,30 | -0,94% | 6,30 | 6,50 | 6,34 | 6,30 | 6,35 | 1.543 | 21.972.719 |
| 17/1/2025 | 6,50 | 6,36 | -2,75% | 6,30 | 6,52 | 6,41 | 6,37 | 6,48 | 1.189 | 50.514.812 |
| 16/1/2025 | 6,74 | 6,54 | -2,39% | 6,46 | 6,77 | 6,52 | 6,54 | 6,57 | 847 | 48.466.160 |
| 15/1/2025 | 6,75 | 6,70 | -0,74% | 6,60 | 6,75 | 6,67 | 6,62 | 6,70 | 1.252 | 33.587.194 |
| 14/1/2025 | 6,70 | 6,75 | -0,30% | 6,59 | 6,78 | 6,65 | 6,65 | 6,75 | 2.150 | 17.744.374 |
| 13/1/2025 | 6,74 | 6,77 | +0,45% | 6,60 | 6,81 | 6,69 | 6,65 | 6,76 | 3.199 | 10.268.024 |
| 10/1/2025 | 6,73 | 6,74 | +0,15% | 6,45 | 6,74 | 6,64 | 6,60 | 6,74 | 715 | 16.394.086 |
| 9/1/2025 | 6,75 | 6,73 | -2,04% | 6,70 | 6,90 | 6,75 | 6,71 | 6,73 | 187 | 9.006.482 |
| 8/1/2025 | 6,91 | 6,87 | -0,58% | 6,72 | 6,97 | 6,86 | 6,76 | 6,87 | 891 | 49.736.898 |
| 7/1/2025 | 7,11 | 6,91 | -3,09% | 6,60 | 7,14 | 6,85 | 6,88 | 6,91 | 504 | 31.065.860 |
| 6/1/2025 | 6,82 | 7,13 | +3,03% | 6,82 | 7,39 | 6,94 | 7,13 | 7,22 | 1.281 | 12.144.976 |
| 3/1/2025 | 6,80 | 6,92 | +1,76% | 6,80 | 7,00 | 6,90 | 6,92 | 6,95 | 1.185 | 14.434.600 |
| 2/1/2025 | 6,80 | 6,80 | -0,73% | 6,64 | 7,11 | 6,77 | 6,78 | 6,80 | 405 | 7.866.097 |
| 30/12/2024 | 6,72 | 6,85 | +0,15% | 6,72 | 6,98 | 6,85 | 6,82 | 6,85 | 721 | 38.271.457 |
| 27/12/2024 | 6,85 | 6,84 | +0,44% | 6,80 | 6,92 | 6,83 | 6,84 | 6,89 | 287 | 46.005.630 |
| 26/12/2024 | 6,68 | 6,81 | +1,95% | 6,55 | 6,90 | 6,75 | 6,81 | 6,84 | 315 | 27.239.892 |
| 23/12/2024 | 6,39 | 6,68 | +4,87% | 6,31 | 6,80 | 6,62 | 6,52 | 6,68 | 1.581 | 24.374.858 |
| 20/12/2024 | 6,23 | 6,37 | +2,25% | 6,20 | 6,40 | 6,29 | 6,27 | 6,37 | 322 | 15.793.783 |
| 19/12/2024 | 6,28 | 6,23 | -0,64% | 6,11 | 6,37 | 6,21 | 6,17 | 6,23 | 2.409 | 29.583.524 |
| 18/12/2024 | 6,46 | 6,27 | -3,83% | 6,20 | 6,59 | 6,38 | 6,27 | 6,35 | 2.247 | 52.338.069 |
| 17/12/2024 | 6,52 | 6,52 | -1,36% | 6,50 | 6,69 | 6,56 | 6,51 | 6,52 | 1.333 | 22.592.979 |
| 16/12/2024 | 6,60 | 6,61 | +0,15% | 6,51 | 6,68 | 6,62 | 6,52 | 6,65 | 1.222 | 48.847.640 |
| 13/12/2024 | 6,51 | 6,60 | -0,15% | 6,51 | 6,65 | 6,60 | 6,60 | 6,63 | 1.833 | 26.044.223 |
| 12/12/2024 | 6,63 | 6,61 | -0,60% | 6,57 | 6,65 | 6,61 | 6,60 | 6,61 | 452 | 18.462.651 |
| 11/12/2024 | 6,73 | 6,65 | -1,04% | 6,60 | 6,78 | 6,66 | 6,62 | 6,65 | 1.471 | 46.087.616 |
| 10/12/2024 | 6,75 | 6,72 | -0,30% | 6,60 | 6,81 | 6,72 | 6,69 | 6,71 | 170 | 14.433.717 |
| 9/12/2024 | 6,65 | 6,74 | -1,46% | 6,65 | 6,84 | 6,76 | 6,71 | 6,74 | 1.103 | 32.481.397 |
| 6/12/2024 | 6,85 | 6,84 | -0,29% | 6,75 | 6,99 | 6,78 | 6,80 | 6,84 | 707 | 90.064.680 |
| 5/12/2024 | 6,75 | 6,86 | -0,58% | 6,63 | 6,89 | 6,77 | 6,80 | 6,86 | 1.123 | 54.668.561 |
| 4/12/2024 | 7,08 | 6,90 | -2,13% | 6,71 | 7,10 | 6,85 | 6,83 | 6,90 | 1.320 | 36.969.914 |
| 3/12/2024 | 7,06 | 7,05 | -0,70% | 6,75 | 7,10 | 6,99 | 6,91 | 7,05 | 906 | 32.123.958 |
| 2/12/2024 | 7,29 | 7,10 | -2,74% | 7,04 | 7,30 | 7,12 | 7,07 | 7,10 | 906 | 24.291.981 |
| 29/11/2024 | 7,25 | 7,30 | +0,69% | 7,14 | 7,35 | 7,24 | 7,25 | 7,30 | 567 | 84.056.984 |
| 28/11/2024 | 7,36 | 7,25 | -0,82% | 7,23 | 7,36 | 7,25 | 7,25 | 7,26 | 513 | 12.011.075 |
| 27/11/2024 | 7,26 | 7,31 | +0,97% | 7,21 | 7,37 | 7,31 | 7,25 | 7,31 | 941 | 107.176.895 |
| 26/11/2024 | 7,16 | 7,24 | 0,00% | 7,15 | 7,25 | 7,23 | 7,23 | 7,25 | 480 | 24.706.268 |
| 25/11/2024 | 7,34 | 7,24 | +0,56% | 7,14 | 7,34 | 7,21 | 7,17 | 7,24 | 1.714 | 58.056.289 |
| 22/11/2024 | 7,15 | 7,20 | +0,98% | 7,10 | 7,20 | 7,15 | 7,18 | 7,20 | 2.141 | 18.916.778 |
| 21/11/2024 | 7,15 | 7,13 | -0,28% | 7,06 | 7,15 | 7,10 | 7,10 | 7,13 | 3.153 | 57.064.144 |
| 19/11/2024 | 7,20 | 7,15 | 0,00% | 7,05 | 7,20 | 7,10 | 7,11 | 7,15 | 1.345 | 67.342.933 |
| 18/11/2024 | 7,30 | 7,15 | -2,32% | 7,07 | 7,30 | 7,14 | 7,15 | 7,16 | 3.492 | 76.553.676 |
| 14/11/2024 | 7,31 | 7,32 | +0,27% | 7,23 | 7,39 | 7,27 | 7,24 | 7,32 | 4.995 | 85.621.410 |
| 13/11/2024 | 7,30 | 7,30 | -0,68% | 7,26 | 7,40 | 7,31 | 7,30 | 7,35 | 257 | 40.096.341 |
| 12/11/2024 | 7,31 | 7,35 | -1,08% | 7,31 | 7,44 | 7,36 | 7,33 | 7,35 | 1.105 | 18.260.843 |
| 11/11/2024 | 7,42 | 7,43 | +0,54% | 7,33 | 7,43 | 7,38 | 7,40 | 7,43 | 276 | 31.414.841 |
| 8/11/2024 | 7,37 | 7,39 | +0,27% | 7,31 | 7,42 | 7,37 | 7,37 | 7,39 | 769 | 17.012.141 |
| 7/11/2024 | 7,35 | 7,37 | +0,27% | 7,30 | 7,45 | 7,39 | 7,38 | 7,42 | 500 | 42.990.634 |
| 6/11/2024 | 7,33 | 7,35 | -0,68% | 7,29 | 7,48 | 7,37 | 7,35 | 7,42 | 436 | 52.066.340 |
| 5/11/2024 | 7,55 | 7,40 | -0,94% | 7,35 | 7,55 | 7,40 | 7,40 | 7,42 | 4.263 | 43.636.683 |
| 4/11/2024 | 7,58 | 7,47 | -1,45% | 7,45 | 7,58 | 7,49 | 7,47 | 7,50 | 720 | 53.566.121 |
| 1/11/2024 | 7,62 | 7,58 | -0,79% | 7,45 | 7,62 | 7,50 | 7,50 | 7,58 | 846 | 27.853.080 |
| 31/10/2024 | 7,59 | 7,64 | +0,39% | 7,54 | 7,64 | 7,59 | 7,64 | 7,65 | 226 | 57.189.431 |
| 30/10/2024 | 7,52 | 7,61 | +1,20% | 7,45 | 7,62 | 7,56 | 7,59 | 7,61 | 5.138 | 32.902.826 |
| 29/10/2024 | 7,41 | 7,52 | +0,40% | 7,40 | 7,52 | 7,45 | 7,44 | 7,52 | 1.603 | 46.262.900 |
| 28/10/2024 | 7,42 | 7,49 | +0,94% | 7,33 | 7,49 | 7,36 | 7,39 | 7,48 | 1.027 | 39.001.749 |
| 25/10/2024 | 7,35 | 7,42 | +0,27% | 7,30 | 7,48 | 7,35 | 7,41 | 7,42 | 1.713 | 35.590.932 |
| 24/10/2024 | 7,48 | 7,40 | -1,46% | 7,32 | 7,59 | 7,44 | 7,39 | 7,40 | 727 | 46.712.603 |
| 23/10/2024 | 7,51 | 7,51 | -0,66% | 7,44 | 7,59 | 7,49 | 7,50 | 7,51 | 4.544 | 69.291.787 |
| 22/10/2024 | 7,60 | 7,56 | +0,13% | 7,50 | 7,63 | 7,53 | 7,53 | 7,56 | 357 | 25.198.863 |
| 21/10/2024 | 7,57 | 7,55 | -0,79% | 7,54 | 7,65 | 7,56 | 7,55 | 7,64 | 399 | 48.625.894 |
| 18/10/2024 | 7,56 | 7,61 | -1,17% | 7,56 | 7,72 | 7,62 | 7,59 | 7,61 | 642 | 21.875.396 |
| 17/10/2024 | 7,65 | 7,70 | +1,32% | 7,56 | 7,70 | 7,64 | 7,70 | 7,71 | 1.064 | 27.611.819 |
| 16/10/2024 | 7,57 | 7,60 | +0,40% | 7,51 | 7,65 | 7,58 | 7,60 | 7,63 | 2.360 | 39.508.297 |
| 15/10/2024 | 7,57 | 7,57 | 0,00% | 7,51 | 7,79 | 7,58 | 7,55 | 7,57 | 5.420 | 95.169.202 |
| 14/10/2024 | 7,69 | 7,57 | -1,56% | 7,54 | 7,78 | 7,60 | 7,57 | 7,62 | 3.724 | 105.494.402 |
| 11/10/2024 | 7,69 | 7,69 | 0,00% | 7,63 | 7,79 | 7,68 | 7,69 | 7,77 | 595 | 20.250.064 |
| 10/10/2024 | 7,76 | 7,69 | -0,90% | 7,69 | 7,80 | 7,70 | 7,70 | 7,73 | 2.206 | 120.479.282 |
| 9/10/2024 | 7,78 | 7,76 | -0,39% | 7,74 | 7,85 | 7,77 | 7,76 | 7,79 | 1.093 | 33.300.160 |
| 8/10/2024 | 7,82 | 7,79 | -0,13% | 7,75 | 7,89 | 7,83 | 7,76 | 7,78 | 216 | 29.657.995 |
| 7/10/2024 | 7,90 | 7,80 | -1,27% | 7,78 | 7,90 | 7,81 | 7,81 | 7,84 | 5.799 | 70.206.621 |
| 4/10/2024 | 7,94 | 7,90 | -0,50% | 7,84 | 8,00 | 7,89 | 7,86 | 7,90 | 1.090 | 49.533.765 |
| 3/10/2024 | 8,00 | 7,94 | -0,63% | 7,81 | 8,00 | 7,92 | 7,94 | 7,98 | 3.840 | 55.879.107 |
| 2/10/2024 | 8,01 | 7,99 | -0,13% | 7,91 | 8,01 | 7,95 | 7,97 | 7,99 | 2.728 | 56.112.097 |
| 1/10/2024 | 8,21 | 8,00 | -4,53% | 7,91 | 8,28 | 8,02 | 7,98 | 8,00 | 3.214 | 95.066.830 |
| 30/9/2024 | 8,49 | 8,38 | +0,36% | 8,30 | 8,49 | 8,35 | 8,38 | 8,39 | 2.829 | 79.360.130 |
| 26/9/2024 | 8,36 | 8,35 | -0,12% | 8,23 | 8,52 | 8,34 | 8,32 | 8,35 | 2.964 | 59.340.384 |
| 25/9/2024 | 8,41 | 8,36 | -0,48% | 8,27 | 8,41 | 8,31 | 8,29 | 8,36 | 1.576 | 27.565.276 |
| 24/9/2024 | 8,39 | 8,40 | +0,12% | 8,32 | 8,40 | 8,36 | 8,32 | 8,40 | 3.523 | 23.883.130 |
| 23/9/2024 | 8,40 | 8,39 | -0,24% | 8,28 | 8,42 | 8,33 | 8,35 | 8,39 | 2.434 | 70.709.191 |
| 20/9/2024 | 8,39 | 8,41 | 0,00% | 8,37 | 8,42 | 8,40 | 8,40 | 8,41 | 1.241 | 39.779.308 |
| 19/9/2024 | 8,35 | 8,41 | +0,72% | 8,33 | 8,43 | 8,38 | 8,40 | 8,41 | 1.086 | 40.772.843 |
| 18/9/2024 | 8,26 | 8,35 | +1,09% | 8,26 | 8,37 | 8,32 | 8,32 | 8,35 | 1.531 | 112.548.993 |
| 17/9/2024 | 8,26 | 8,26 | 0,00% | 8,23 | 8,28 | 8,26 | 8,26 | 8,27 | 1.146 | 61.686.985 |
| 16/9/2024 | 8,23 | 8,26 | +0,12% | 8,21 | 8,29 | 8,23 | 8,26 | 8,27 | 3.436 | 77.556.162 |
| 13/9/2024 | 8,17 | 8,25 | +0,86% | 8,10 | 8,28 | 8,18 | 8,20 | 8,24 | 2.207 | 174.508.161 |
| 12/9/2024 | 8,26 | 8,18 | -0,37% | 8,15 | 8,26 | 8,17 | 8,17 | 8,18 | 3.208 | 85.057.530 |
| 11/9/2024 | 8,27 | 8,21 | -0,97% | 8,18 | 8,29 | 8,22 | 8,18 | 8,21 | 3.210 | 155.172.719 |
| 10/9/2024 | 8,28 | 8,29 | -0,12% | 8,27 | 8,34 | 8,28 | 8,28 | 8,29 | 3.648 | 70.306.713 |
| 9/9/2024 | 8,36 | 8,30 | -0,84% | 8,25 | 8,40 | 8,31 | 8,28 | 8,30 | 4.298 | 128.577.380 |
| 6/9/2024 | 8,35 | 8,37 | 0,00% | 8,35 | 8,39 | 8,36 | 8,36 | 8,37 | 388 | 56.670.014 |
| 5/9/2024 | 8,40 | 8,37 | -0,95% | 8,34 | 8,45 | 8,36 | 8,37 | 8,38 | 1.311 | 156.557.295 |
| 4/9/2024 | 8,50 | 8,45 | -0,71% | 8,44 | 8,56 | 8,41 | 8,45 | 8,47 | 3.781 | 88.693.383 |
| 3/9/2024 | 8,55 | 8,51 | -0,47% | 8,49 | 8,58 | 8,51 | 8,51 | 8,54 | 1.808 | 84.832.986 |
| 2/9/2024 | 8,80 | 8,55 | -2,84% | 8,50 | 8,80 | 8,59 | 8,55 | 8,56 | 3.634 | 92.266.677 |
| 30/8/2024 | 8,94 | 8,80 | 0,00% | 8,78 | 8,94 | 8,85 | 8,80 | 8,84 | 7.392 | 145.172.096 |
| 29/8/2024 | 8,62 | 8,80 | +2,33% | 8,61 | 8,87 | 8,75 | 8,81 | 8,85 | 498 | 86.715.194 |
| 28/8/2024 | 8,68 | 8,60 | -2,16% | 8,55 | 8,73 | 8,61 | 8,60 | 8,62 | 1.586 | 179.032.930 |
| 27/8/2024 | 8,91 | 8,79 | -3,30% | 8,69 | 8,91 | 8,75 | 8,79 | 8,80 | 1.481 | 104.648.703 |
| 26/8/2024 | 9,09 | 9,09 | -0,11% | 9,01 | 9,40 | 9,13 | 9,05 | 9,09 | 1.603 | 50.098.309 |
| 23/8/2024 | 8,95 | 9,10 | +1,68% | 8,90 | 9,15 | 9,01 | 9,10 | 9,14 | 141 | 14.050.295 |
| 22/8/2024 | 8,84 | 8,95 | +1,24% | 8,72 | 8,99 | 8,85 | 8,91 | 8,93 | 1.243 | 29.483.453 |
| 21/8/2024 | 9,00 | 8,84 | -1,78% | 8,73 | 9,00 | 8,82 | 8,82 | 8,84 | 594 | 34.792.153 |
| 20/8/2024 | 8,95 | 9,00 | +0,90% | 8,93 | 9,18 | 9,01 | 8,99 | 9,00 | 785 | 14.939.063 |
| 19/8/2024 | 9,88 | 8,92 | -16,24% | 8,71 | 9,88 | 8,98 | 8,91 | 8,92 | 628 | 24.531.766 |
| 16/8/2024 | 10,01 | 10,65 | -4,14% | 10,01 | 11,09 | 10,17 | 10,30 | 10,66 | 31 | 323.417 |
| 15/8/2024 | 11,10 | 11,11 | +2,87% | 11,00 | 11,20 | 11,11 | 11,00 | 11,11 | 15 | 404.468 |
| 14/8/2024 | 10,48 | 10,80 | +3,05% | 10,48 | 10,80 | 10,56 | 10,81 | 10,99 | 15 | 70.756 |
| 13/8/2024 | 9,40 | 10,48 | +11,49% | 9,40 | 10,79 | 10,42 | 9,68 | 10,46 | 15 | 295.007 |
| 12/8/2024 | 10,00 | 9,40 | -0,74% | 9,40 | 10,96 | 9,46 | 9,40 | 9,60 | 41 | 718.715 |
| 9/8/2024 | 11,34 | 9,47 | -17,58% | 9,36 | 11,47 | 10,44 | 9,46 | 10,90 | 68 | 1.258.866 |
| 8/8/2024 | 10,98 | 11,49 | +4,64% | 10,98 | 11,49 | 11,11 | 10,83 | 11,35 | 8 | 22.222 |
| 7/8/2024 | 11,35 | 10,98 | +1,39% | 10,85 | 11,35 | 10,98 | 10,82 | 11,87 | 8 | 116.393 |
| 6/8/2024 | 13,37 | 10,83 | -1,55% | 10,83 | 13,37 | 11,00 | 10,80 | 10,91 | 12 | 53.937 |
| 5/8/2024 | 10,93 | 11,00 | +0,64% | 10,56 | 16,50 | 11,12 | 10,13 | 11,00 | 31 | 358.212 |
| 2/8/2024 | 10,94 | 10,93 | 0,00% | 10,93 | 10,94 | 10,93 | 10,93 | 10,94 | 2 | 3.280 |
| 1/8/2024 | 10,93 | 10,93 | -0,91% | 10,93 | 11,18 | 10,99 | 10,93 | 10,98 | 6 | 32.975 |
| 31/7/2024 | 11,17 | 11,03 | -1,25% | 11,03 | 11,17 | 11,13 | 11,03 | 11,10 | 7 | 41.187 |
| 30/7/2024 | 10,93 | 11,17 | +5,28% | 10,70 | 11,31 | 11,05 | 10,90 | 11,16 | 14 | 192.327 |
| 29/7/2024 | 10,61 | 10,61 | -0,93% | 10,60 | 10,71 | 10,65 | 10,60 | 11,13 | 13 | 291.979 |
| 26/7/2024 | 10,61 | 10,71 | +1,04% | 10,60 | 10,71 | 10,68 | 10,60 | 10,96 | 10 | 14.953 |
| 25/7/2024 | 10,60 | 10,60 | 0,00% | 10,60 | 10,72 | 10,60 | 10,60 | 10,97 | 8 | 452.647 |
| 24/7/2024 | 11,00 | 10,60 | -2,57% | 10,58 | 11,00 | 10,67 | 10,59 | 10,84 | 8 | 83.239 |
| 23/7/2024 | 10,95 | 10,88 | +2,64% | 10,88 | 10,95 | 10,90 | 10,63 | 10,90 | 3 | 17.455 |
| 22/7/2024 | 11,35 | 10,60 | -6,61% | 10,60 | 11,35 | 10,73 | 10,58 | 10,60 | 24 | 125.558 |