Hot Features
Premium
Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
Cotações Históricas VT3
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 02 Mai 2024 | 3,4802 | 0,07 | 1,98% | 3,4802 | 3,4802 | 3,4802 | 0 |
| 01 Mai 2024 | 3,4126 | -0,15 | -4,27% | 3,4126 | 3,4126 | 3,4126 | 0 |
| 30 Abr 2024 | 3,5648 | -0,03 | -0,70% | 3,5648 | 3,5648 | 3,5648 | 0 |
| 29 Abr 2024 | 3,59 | 0,05 | 1,41% | 3,59 | 3,59 | 3,59 | 0 |
| 26 Abr 2024 | 3,54 | 0,14 | 4,15% | 3,54 | 3,54 | 3,54 | 0 |
| 25 Abr 2024 | 3,3991 | -0,08 | -2,25% | 3,3991 | 3,3991 | 3,3991 | 0 |
| 24 Abr 2024 | 3,4772 | -0,02 | -0,47% | 3,5344 | 3,8089 | 3,2114 | 660 |
| 23 Abr 2024 | 3,4936 | 0,12 | 3,71% | 3,4936 | 3,4936 | 3,4936 | 0 |
| 22 Abr 2024 | 3,3688 | 0,03 | 0,90% | 3,3467 | 3,6029 | 3,0572 | 142 |
| 19 Abr 2024 | 3,3388 | -0,08 | -2,34% | 3,3388 | 3,3388 | 3,3388 | 0 |
| 18 Abr 2024 | 3,4186 | 0,04 | 1,09% | 3,4186 | 3,4186 | 3,4186 | 0 |
| 17 Abr 2024 | 3,3818 | -0,03 | -0,93% | 3,3818 | 3,3818 | 3,3818 | 0 |
| 16 Abr 2024 | 3,4136 | -0,17 | -4,83% | 3,4136 | 3,4136 | 3,4136 | 0 |
| 15 Abr 2024 | 3,5868 | -0,05 | -1,48% | 3,5954 | 3,9428 | 3,3139 | 1.398 |
| 12 Abr 2024 | 3,6405 | -0,03 | -0,72% | 3,7124 | 3,9465 | 3,3522 | 261 |
| 11 Abr 2024 | 3,6668 | -0,03 | -0,89% | 3,6668 | 3,6668 | 3,6668 | 0 |
| 10 Abr 2024 | 3,6999 | -0,07 | -1,95% | 3,6999 | 3,6999 | 3,6999 | 0 |
| 09 Abr 2024 | 3,7736 | -0,06 | -1,52% | 3,7736 | 3,7736 | 3,7736 | 0 |
| 08 Abr 2024 | 3,8317 | 0,05 | 1,38% | 3,8411 | 4,1091 | 3,545 | 118 |
| 05 Abr 2024 | 3,7794 | -0,11 | -2,89% | 3,7794 | 3,7794 | 3,7794 | 0 |
| 04 Abr 2024 | 3,8919 | 0,05 | 1,31% | 3,8919 | 3,8919 | 3,8919 | 0 |
| 03 Abr 2024 | 3,8417 | 0,07 | 1,90% | 3,8417 | 3,8417 | 3,8417 | 0 |
| 02 Abr 2024 | 3,7701 | -0,14 | -3,56% | 3,7701 | 3,7701 | 3,7701 | 0 |
| 28 Mar 2024 | 3,9094 | 0,07 | 1,72% | 3,9394 | 4,1975 | 3,6169 | 165 |
| 27 Mar 2024 | 3,8434 | -0,02 | -0,42% | 3,8434 | 3,8434 | 3,8434 | 0 |
| 26 Mar 2024 | 3,8597 | 0,02 | 0,44% | 3,8597 | 3,8597 | 3,8597 | 0 |
| 25 Mar 2024 | 3,843 | -0,02 | -0,42% | 3,843 | 3,843 | 3,843 | 0 |
| 22 Mar 2024 | 3,8593 | -0,07 | -1,69% | 3,8593 | 3,8593 | 3,8593 | 0 |
| 21 Mar 2024 | 3,9257 | 0,17 | 4,57% | 3,8749 | 4,1973 | 3,6278 | 118 |
| 20 Mar 2024 | 3,7543 | 0,02 | 0,63% | 3,7543 | 3,7543 | 3,7543 | 0 |
| 19 Mar 2024 | 3,7309 | 0,00 | -0,01% | 3,6758 | 3,9818 | 3,4311 | 193 |
| 18 Mar 2024 | 3,7314 | 0,06 | 1,67% | 3,7314 | 3,7314 | 3,7314 | 0 |
| 15 Mar 2024 | 3,67 | -0,07 | -1,80% | 3,67 | 3,67 | 3,67 | 0 |
| 14 Mar 2024 | 3,7374 | -0,06 | -1,47% | 3,7374 | 3,7374 | 3,7374 | 0 |
| 13 Mar 2024 | 3,793 | 0,02 | 0,43% | 3,793 | 3,793 | 3,793 | 0 |
| 12 Mar 2024 | 3,7768 | 0,09 | 2,33% | 3,7902 | 4,0497 | 3,5193 | 145 |
| 11 Mar 2024 | 3,6908 | -0,09 | -2,38% | 3,6908 | 3,6908 | 3,6908 | 0 |
| 08 Mar 2024 | 3,7806 | 0,01 | 0,18% | 3,7806 | 3,7806 | 3,7806 | 0 |
| 07 Mar 2024 | 3,7736 | 0,07 | 1,95% | 3,7736 | 3,7736 | 3,7736 | 0 |
| 06 Mar 2024 | 3,7014 | 0,09 | 2,50% | 3,7014 | 3,7014 | 3,7014 | 0 |
| 05 Mar 2024 | 3,6111 | -0,07 | -2,02% | 3,6111 | 3,6111 | 3,6111 | 0 |
| 04 Mar 2024 | 3,6857 | 0,02 | 0,56% | 3,7428 | 3,9477 | 3,4187 | 596 |
| 01 Mar 2024 | 3,6653 | 0,09 | 2,47% | 3,6653 | 3,6653 | 3,6653 | 0 |
| 29 Fev 2024 | 3,577 | 0,01 | 0,31% | 3,577 | 3,577 | 3,577 | 0 |
| 28 Fev 2024 | 3,5659 | -0,02 | -0,67% | 3,5659 | 3,5659 | 3,5659 | 0 |
| 27 Fev 2024 | 3,5901 | -0,01 | -0,22% | 3,5901 | 3,5901 | 3,5901 | 0 |
| 26 Fev 2024 | 3,5981 | -0,02 | -0,43% | 3,6539 | 3,8854 | 3,3372 | 124 |
| 23 Fev 2024 | 3,6136 | 0,04 | 1,14% | 3,6136 | 3,6136 | 3,6136 | 0 |
| 22 Fev 2024 | 3,5728 | 0,15 | 4,45% | 3,5178 | 3,6379 | 3,4369 | 360 |
| 21 Fev 2024 | 3,4204 | -0,02 | -0,71% | 3,4204 | 3,4204 | 3,4204 | 0 |
| 20 Fev 2024 | 3,4448 | -0,18 | -4,99% | 3,5021 | 3,5257 | 3,3457 | 124 |
| 19 Fev 2024 | 3,6259 | 0,11 | 3,14% | 3,6259 | 3,6259 | 3,6259 | 0 |
| 16 Fev 2024 | 3,5154 | 0,07 | 1,94% | 3,5154 | 3,5154 | 3,5154 | 0 |
| 15 Fev 2024 | 3,4485 | 0,08 | 2,47% | 3,4485 | 3,4485 | 3,4485 | 0 |
| 14 Fev 2024 | 3,3653 | 0,02 | 0,54% | 3,385 | 3,475 | 3,2608 | 35 |
| 13 Fev 2024 | 3,3472 | -0,16 | -4,47% | 3,3472 | 3,3472 | 3,3472 | 0 |
| 12 Fev 2024 | 3,5038 | 0,08 | 2,29% | 3,4985 | 3,5618 | 3,3791 | 5 |
| 09 Fev 2024 | 3,4253 | 0,04 | 1,30% | 3,4648 | 3,4911 | 3,3154 | 47 |
| 08 Fev 2024 | 3,3814 | -0,01 | -0,25% | 3,3814 | 3,3814 | 3,3814 | 0 |
| 07 Fev 2024 | 3,3898 | 0,05 | 1,60% | 3,3898 | 3,3898 | 3,3898 | 0 |
| 06 Fev 2024 | 3,3364 | 0,07 | 2,16% | 3,3364 | 3,3364 | 3,3364 | 0 |
| 05 Fev 2024 | 3,2658 | -0,05 | -1,65% | 3,2658 | 3,2658 | 3,2658 | 0 |
