Fundo Investimento Imobiliario Votorantim Logistica Historical Data - VTLT11

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	2.87	3.58570714643	80.04	87.12	80.04	727	82.90865512	FU
4	1.91	2.35802469136	81	87.12	79.9	1140	81.14065289	FU
12	0.63	0.765678172095	82.28	90.28	79.9	864	82.55348939	FU
26	-11.27	-11.9664472287	94.18	95.17	78.3	1084	86.6521231	FU
52	-13.94	-14.3933918431	96.85	100.09	78.3	1013	90.93581165	FU
156	-8.75	-9.54614881082	91.66	103.5	78.3	1982	92.84818068	FU
260	-33.59	-28.8326180258	116.5	120	70.2	2828	101.59622225	FU

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1741728600	83.66	-0.15	-0.18	83.81	84.95	82.76	227
1741642140	83.81	1.02	1.23	83.83	83.83	82.26	728
1741382940	82.79	0.1	0.12	82.68	83.83	81.94	1715
1741296540	82.69	0.63	0.77	87.12	87.12	81.71	312
1741210140	82.06	0.16	0.20	80.04	82.06	80.04	654
1740778200	81.9	0	0.00	83.45	83.45	81.9	1334
1740691740	81.9	0.29	0.36	81.61	83.12	81.6	1149
1740605400	81.61	0.32	0.39	81.29	82.59	81.29	691
1740519000	81.29	0.29	0.36	81.97	82.89	81.1	2412
1740432540	81	0.58	0.72	81	81.61	80.44	1007
1740173400	80.42	0.52	0.65	80.89	80.91	80.2	808
1740087000	79.9	-0.48	-0.60	80.38	81	79.9	3632
1740000540	80.38	-0.09	-0.11	80.21	80.99	80.21	819
1739914140	80.47	0.22	0.27	80.5	80.99	80.46	1446
1739827800	80.25	-0.45	-0.56	80.7	81	80.1	1441
1739568600	80.7	-0.2	-0.25	80.88	81	80.69	1230
1739482140	80.9	0.21	0.26	80.88	80.99	80.88	304
1739395740	80.69	0.01	0.01	81	81	80.15	615
1739309400	80.68	-0.03	-0.04	80.98	80.98	80.45	263
1739222940	80.71	0.55	0.69	80.9	80.9	80.5	400
1738963800	80.16	-0.44	-0.55	81	81	80.11	767
1738877340	80.6	-0.4	-0.49	81	81	80.6	264
1738790940	81	-0.82	-1.00	81.82	82.79	80.64	807
1738704600	81.82	-1.17	-1.41	83.7	83.8	81.7	559
1738618200	82.99	-0.31	-0.37	82.85	84	81.8	1057
1738358940	83.3	0	0.00	83.3	83.3	81.02	1958
1738272540	83.3	0.24	0.29	83.05	83.3	82.3	272
1738186200	83.06	0.06	0.07	83	83.49	82.38	609
1738099740	83	-0.71	-0.85	83.71	84.99	83	1042
1738013340	83.71	-0.17	-0.20	83.99	84.54	83.06	144
1737754200	83.88	1	1.21	82.88	84.82	82.55	238
1737667740	82.88	0.86	1.05	82.93	82.94	82	408
1737581400	82.02	0	0.00	82.02	82.02	82.02	0
1737495000	82.02	-2.42	-2.87	84.45	84.45	82	2014
1737408600	84.44	-0.06	-0.07	84.5	84.98	83.81	728
1737149400	84.5	-0.5	-0.59	85	85	84.05	846
1737062940	85	-0.82	-0.96	86.91	86.91	84.12	965
1736976540	85.82	0.72	0.85	86.28	86.28	85.81	97
1736890140	85.1	-1.1	-1.28	84.85	86.74	84.85	285
1736803740	86.2	1.43	1.69	84.77	87.21	84.77	270
1736544540	84.77	-0.05	-0.06	84.81	85.3	84.77	645
1736458140	84.82	0.57	0.68	84.25	85.29	84.25	274
1736371740	84.25	-0.89	-1.05	84.1	85.08	84.05	505
1736285400	85.14	-0.14	-0.16	85.25	85.25	84.7	802
1736198940	85.28	-0.03	-0.04	85.3	85.3	83.04	579
1735939740	85.31	0.04	0.05	85.98	86	85.27	254
1735853400	85.27	-1.73	-1.99	85.27	86.1	85.27	567
1735594200	87	-0.89	-1.01	87.89	88	85.19	1077
1735334940	87.89	2.59	3.04	86.28	89.89	84.38	1008
1735248540	85.3	1.5	1.79	83.83	90.28	83.5	1614
1734989340	83.8	0.96	1.16	82.83	83.94	82.52	748
1734730200	82.84	-0.03	-0.04	82.87	84.16	81.53	504
1734643800	82.87	0.59	0.72	82.31	84.2	80.7	1108
1734557400	82.28	-0.62	-0.75	82.28	83.47	82.28	1594
1734470940	82.9	0.34	0.41	82.6	83.26	82.28	783
1734384540	82.56	1.17	1.44	82.11	83.42	81.39	719
1734125340	81.39	1.13	1.41	80.8	82.93	80.78	335
1734039000	80.26	-0.33	-0.41	80.2	81	80.14	221

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Fundo Investimento Imobiliario Votorantim Logistica (VTLT11)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Fundo Investimento Imobiliario Votorantim Logistica (VTLT11) Historical

Fundo Investimento Imobiliario Votorantim Logistica (VTLT11)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Go Ad-Free