FII Votorantim Logistica (VTLT11)

VTLT11
🏛️ ブラジル →
86.79
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-29 73.12 74.41 72.99 74.33 0.0M
2022-12-28 73.13 73.15 72.34 72.35 0.0M
2022-12-27 73.15 74.02 72.35 73.15 0.0M
2022-12-26 74.13 74.13 72.51 72.51 0.0M
2022-12-23 74.10 74.76 71.96 72.43 0.0M
2022-12-22 75.53 75.53 73.93 73.94 0.0M
2022-12-21 75.53 75.89 75.52 75.53 0.0M
2022-12-20 75.88 75.88 74.46 75.53 0.0M
2022-12-19 75.85 75.88 74.73 75.53 0.0M
2022-12-16 75.54 76.12 75.53 75.85 0.0M
2022-12-15 75.50 76.78 74.73 75.53 0.0M
2022-12-14 74.85 75.92 73.75 75.52 0.0M
2022-12-13 74.88 76.53 74.73 74.85 0.0M
2022-12-12 76.16 76.19 74.73 74.73 0.0M
2022-12-09 74.86 77.12 74.86 76.16 0.0M
2022-12-08 76.43 76.67 74.73 74.86 0.0M
2022-12-07 76.27 77.09 74.73 74.73 0.0M
2022-12-06 75.61 76.65 74.73 76.65 0.0M
2022-12-05 75.30 77.12 75.29 75.59 0.0M
2022-12-02 74.33 75.30 73.94 75.30 0.0M
2022-12-01 71.70 74.88 71.70 74.74 0.0M
2022-11-30 73.12 77.22 73.12 77.22 0.0M
2022-11-29 70.83 73.12 70.75 73.12 0.0M
2022-11-28 71.90 71.90 70.81 71.16 0.0M
2022-11-25 71.41 71.68 71.00 71.04 0.0M
2022-11-24 71.68 72.54 70.79 70.80 0.0M
2022-11-23 71.20 72.60 70.79 72.60 0.0M
2022-11-22 74.21 74.21 70.03 70.20 0.0M
2022-11-21 72.92 74.01 72.39 72.51 0.0M
2022-11-18 72.41 76.53 72.41 72.41 0.0M
2022-11-17 75.11 75.11 72.20 72.41 0.0M
2022-11-16 76.26 76.43 74.45 75.11 0.0M
2022-11-14 77.35 78.02 75.84 75.88 0.0M
2022-11-11 76.67 77.33 75.79 76.20 0.0M
2022-11-10 80.21 80.21 76.42 76.67 0.0M
2022-11-09 79.04 80.29 77.67 80.28 0.0M
2022-11-08 77.91 79.04 77.64 79.04 0.0M
2022-11-07 78.84 78.84 77.87 77.88 0.0M
2022-11-04 78.59 78.88 77.85 78.44 0.0M
2022-11-03 78.55 78.83 78.15 78.59 0.0M
2022-11-01 79.18 80.35 78.45 78.52 0.0M
2022-10-31 79.02 79.61 78.18 79.18 0.0M
2022-10-28 79.78 80.47 78.98 78.99 0.0M
2022-10-27 81.37 81.37 79.17 79.39 0.0M
2022-10-26 82.10 82.10 80.33 81.84 0.0M
2022-10-25 80.10 82.57 79.20 82.10 0.0M
2022-10-24 79.66 80.57 79.06 80.09 0.0M
2022-10-21 79.78 80.35 78.18 79.78 0.0M
2022-10-20 80.57 80.57 79.19 79.71 0.0M
2022-10-19 79.78 79.96 78.91 79.78 0.0M
2022-10-18 78.87 80.33 78.17 79.78 0.0M
2022-10-17 78.18 79.10 78.10 78.88 0.0M
2022-10-14 78.29 79.10 77.52 78.42 0.0M
2022-10-13 78.30 78.96 77.48 78.18 0.0M
2022-10-11 76.98 78.18 76.54 78.18 0.0M
2022-10-10 76.58 76.90 75.77 76.74 0.0M
2022-10-07 76.58 77.17 75.79 76.58 0.0M
2022-10-06 76.67 77.78 76.43 76.58 0.0M
2022-10-05 78.90 78.98 76.62 77.01 0.0M
2022-10-04 75.81 78.18 75.81 78.18 0.0M
2022-10-03 76.62 76.90 76.58 76.90 0.0M
2022-09-30 75.93 76.32 75.92 76.16 0.0M
2022-09-29 76.24 76.24 75.92 75.93 0.0M
2022-09-28 76.71 76.71 75.13 76.24 0.0M
2022-09-27 76.32 76.67 75.14 76.67 0.0M
2022-09-26 75.45 76.32 74.82 76.32 0.0M
2022-09-23 75.34 76.00 75.34 76.00 0.0M
2022-09-22 75.12 75.66 74.88 75.34 0.0M
2022-09-21 75.39 76.64 74.34 74.89 0.0M
2022-09-20 75.93 75.93 75.24 75.50 0.0M
2022-09-19 75.92 76.56 74.90 75.77 0.0M
2022-09-16 75.13 76.33 75.13 75.34 0.0M
2022-09-15 75.03 75.21 74.56 75.13 0.0M
2022-09-14 74.78 75.17 74.36 75.03 0.0M
2022-09-13 75.07 75.13 73.98 74.74 0.0M
2022-09-12 75.92 76.18 73.87 75.07 0.0M
2022-09-09 75.14 75.20 74.42 75.11 0.0M
2022-09-08 75.09 75.24 74.26 75.20 0.0M
2022-09-06 75.17 75.17 73.55 74.85 0.0M
2022-09-05 74.42 76.30 74.34 74.98 0.0M
2022-09-02 76.83 77.43 75.09 75.48 0.0M
2022-09-01 76.28 77.47 76.28 76.68 0.0M
2022-08-31 75.58 75.94 74.99 75.88 0.0M
2022-08-30 74.40 75.58 74.32 75.58 0.0M
2022-08-29 73.76 75.15 73.72 74.55 0.0M
2022-08-26 72.61 75.06 72.61 73.88 0.0M
2022-08-25 71.82 73.16 71.67 72.61 0.0M
2022-08-24 71.89 72.05 71.24 71.66 0.0M
2022-08-23 72.15 72.46 70.97 71.92 0.0M
2022-08-22 71.43 72.19 71.39 72.06 0.0M
2022-08-19 71.54 72.45 71.27 71.27 0.0M
2022-08-18 71.74 71.74 71.19 71.55 0.0M
2022-08-17 72.29 72.29 71.27 71.50 0.0M
2022-08-16 72.06 72.06 70.76 71.40 0.0M
2022-08-15 70.47 72.06 70.15 72.06 0.0M
2022-08-12 70.81 70.82 69.68 70.40 0.0M
2022-08-11 69.69 70.81 69.69 69.91 0.0M
2022-08-10 70.85 70.85 69.29 69.68 0.0M
2022-08-09 69.45 70.48 68.89 69.67 0.0M
2022-08-08 69.05 69.77 68.81 69.45 0.0M
2022-08-05 69.44 69.52 68.50 68.89 0.0M
2022-08-04 70.26 70.77 70.05 70.37 0.0M
2022-08-03 70.97 70.97 70.18 70.18 0.0M
2022-08-02 70.66 71.06 70.17 70.42 0.0M
2022-08-01 71.47 71.47 70.69 71.21 0.0M
2022-07-29 71.28 71.34 70.48 71.24 0.0M
2022-07-28 71.19 71.20 70.90 71.18 0.0M
2022-07-27 71.12 71.58 71.04 71.20 0.0M
2022-07-26 71.36 71.36 71.20 71.20 0.0M
2022-07-25 71.78 71.80 71.04 71.38 0.0M
2022-07-22 70.60 71.80 70.60 71.78 0.0M
2022-07-21 72.08 72.08 71.20 71.95 0.0M
2022-07-20 71.86 72.00 71.52 71.98 0.0M
2022-07-19 71.90 71.90 71.20 71.87 0.0M
2022-07-18 71.76 71.87 70.68 71.71 0.0M
2022-07-15 71.19 71.98 71.04 71.98 0.0M
2022-07-14 71.16 71.16 70.40 71.03 0.0M
2022-07-13 71.18 71.18 70.74 71.18 0.0M
2022-07-12 71.11 71.18 70.48 71.18 0.0M
2022-07-11 71.02 71.02 70.48 70.80 0.0M
2022-07-08 70.54 71.18 70.00 71.02 0.0M
2022-07-07 70.54 70.54 70.33 70.40 0.0M
2022-07-06 70.29 70.60 70.29 70.29 0.0M
2022-07-05 70.86 71.66 69.96 70.24 0.0M
2022-07-04 71.36 71.92 70.46 70.86 0.0M
2022-07-01 71.96 71.96 70.65 71.30 0.0M
2022-06-30 70.99 71.34 70.58 71.31 0.0M
2022-06-29 71.01 71.33 70.50 71.33 0.0M
2022-06-28 71.39 71.39 69.90 71.01 0.0M
2022-06-27 71.79 71.79 70.62 71.39 0.0M
2022-06-24 71.18 72.12 71.02 71.33 0.0M
2022-06-23 71.27 71.73 71.18 71.18 0.0M
2022-06-22 71.26 71.34 71.18 71.26 0.0M
2022-06-21 72.07 72.13 71.08 71.26 0.0M
2022-06-20 71.33 72.36 70.68 72.03 0.0M
2022-06-17 71.49 72.19 70.12 71.33 0.0M
2022-06-15 70.09 71.84 70.09 71.49 0.0M
2022-06-14 71.04 71.73 69.92 71.61 0.0M
2022-06-13 71.32 71.32 69.76 70.62 0.0M
2022-06-10 70.86 70.94 69.58 70.94 0.0M
2022-06-09 70.75 71.34 69.86 70.92 0.0M
2022-06-08 70.31 71.30 69.91 70.75 0.0M
2022-06-07 71.30 71.34 70.07 70.85 0.0M
2022-06-06 71.80 71.80 70.53 71.30 0.0M
2022-06-03 71.78 71.79 70.15 71.30 0.0M
2022-06-02 72.85 73.16 71.25 71.65 0.0M
2022-06-01 73.88 73.88 72.85 72.85 0.0M
2022-05-31 71.95 73.84 71.07 73.74 0.0M
2022-05-30 71.50 71.96 71.50 71.61 0.0M
2022-05-27 72.09 72.10 71.73 71.84 0.0M
2022-05-26 72.04 72.04 70.83 72.03 0.0M
2022-05-25 71.81 72.10 70.61 72.04 0.0M
2022-05-24 72.46 72.80 71.06 72.54 0.0M
2022-05-23 71.77 72.49 71.77 72.46 0.0M
2022-05-20 72.09 72.09 71.54 71.78 0.0M
2022-05-19 71.98 72.09 70.13 72.09 0.0M
2022-05-18 71.56 72.44 71.17 72.02 0.0M
2022-05-17 72.68 72.68 71.51 71.56 0.0M
2022-05-16 73.30 73.30 70.99 72.72 0.0M
2022-05-13 72.02 72.10 70.95 72.10 0.0M
2022-05-12 69.74 71.64 69.26 71.49 0.0M
2022-05-11 72.46 73.70 68.78 69.11 0.0M
2022-05-10 72.90 72.90 71.43 72.47 0.0M
2022-05-09 73.71 73.71 71.40 72.90 0.0M
2022-05-06 74.11 74.11 72.83 73.71 0.0M
2022-05-05 73.50 73.97 72.10 72.75 0.0M
2022-05-04 74.84 74.84 71.71 73.51 0.0M
2022-05-03 73.99 74.03 73.06 73.97 0.0M
2022-05-02 73.58 74.35 73.58 73.99 0.0M
2022-04-29 72.64 74.42 71.78 73.59 0.0M
2022-04-28 72.52 72.52 71.54 71.88 0.0M
2022-04-27 73.31 73.67 72.31 72.54 0.0M
2022-04-26 74.69 75.92 71.75 71.79 0.0M
2022-04-25 74.56 76.08 73.87 74.69 0.0M
2022-04-22 76.55 76.55 73.95 74.32 0.0M
2022-04-20 73.60 74.95 73.59 74.33 0.0M
2022-04-19 73.81 74.56 73.34 74.56 0.0M
2022-04-18 74.24 75.45 73.83 73.99 0.0M
2022-04-14 75.80 76.56 74.23 74.23 0.0M
2022-04-13 76.54 76.55 75.04 75.77 0.0M
2022-04-12 77.75 77.76 75.56 76.54 0.0M
2022-04-11 75.43 77.76 74.96 77.76 0.0M
2022-04-08 76.88 76.96 75.76 76.96 0.0M
2022-04-07 76.95 77.76 76.06 76.54 0.0M
2022-04-06 77.34 77.34 75.76 76.95 0.0M
2022-04-05 76.21 77.34 75.28 77.34 0.0M
2022-04-04 76.19 76.21 74.96 75.57 0.0M
2022-04-01 75.76 76.96 74.56 75.32 0.0M
2022-03-31 76.11 76.27 74.17 76.05 0.0M
2022-03-30 76.29 76.29 74.70 76.11 0.0M
2022-03-29 74.39 76.61 74.00 76.28 0.0M
2022-03-28 74.31 74.40 73.30 74.40 0.0M
2022-03-25 72.46 74.31 72.46 74.31 0.0M
2022-03-24 73.62 73.62 72.11 73.55 0.0M
2022-03-23 73.51 73.75 71.93 73.62 0.0M
2022-03-22 74.31 74.31 73.15 73.35 0.0M
2022-03-21 73.91 74.23 73.12 73.84 0.0M
2022-03-18 74.27 74.69 72.88 72.88 0.0M
2022-03-17 73.51 74.27 73.13 74.27 0.0M
2022-03-16 73.34 73.56 72.53 73.56 0.0M
2022-03-15 73.26 73.34 73.11 73.28 0.0M
2022-03-14 72.84 73.50 72.37 73.27 0.0M
2022-03-11 72.46 72.88 72.46 72.84 0.0M
2022-03-10 72.76 72.76 71.95 72.46 0.0M
2022-03-09 72.68 73.11 72.37 72.74 0.0M
2022-03-08 72.60 72.71 71.53 72.60 0.0M
2022-03-07 73.11 73.27 72.32 72.60 0.0M
2022-03-04 72.31 73.50 71.75 73.34 0.0M
2022-03-03 91.29 91.40 89.29 91.20 0.0M
2022-03-02 90.66 91.50 90.10 91.30 0.0M
2022-02-25 91.50 93.50 90.05 91.50 0.0M
2022-02-24 90.00 91.33 89.50 90.97 0.0M
2022-02-23 90.10 91.98 89.52 91.00 0.0M
2022-02-22 90.19 90.99 90.00 90.11 0.0M
2022-02-21 90.02 90.49 89.90 90.19 0.0M
2022-02-18 90.21 90.99 89.92 90.27 0.0M
2022-02-17 89.98 90.89 89.90 90.21 0.0M
2022-02-16 89.99 90.00 89.50 90.00 0.0M
2022-02-15 90.17 90.50 89.10 89.94 0.0M
2022-02-14 90.21 90.21 89.19 90.00 0.0M
2022-02-11 90.22 90.23 89.82 90.20 0.0M
2022-02-10 90.52 91.00 89.35 89.42 0.0M
2022-02-09 88.29 90.43 88.01 88.72 0.0M
2022-02-08 89.98 90.90 88.02 88.29 0.0M
2022-02-07 89.99 90.69 88.90 89.98 0.0M
2022-02-04 90.79 90.97 89.48 89.99 0.0M
2022-02-03 90.52 91.47 88.39 90.00 0.0M
2022-02-02 91.95 91.95 88.99 89.92 0.0M
2022-02-01 91.01 91.84 90.00 91.38 0.0M
2022-01-31 91.30 91.85 90.00 91.84 0.0M
2022-01-28 92.19 92.19 91.25 91.80 0.0M
2022-01-27 93.53 94.00 90.75 92.19 0.0M
2022-01-26 93.23 93.50 91.95 93.50 0.0M
2022-01-25 93.08 93.54 92.26 93.35 0.0M
2022-01-24 92.39 93.92 92.39 93.08 0.0M
2022-01-21 93.21 93.55 91.50 93.25 0.0M
2022-01-20 94.18 94.36 92.37 93.21 0.0M
2022-01-19 93.49 94.68 93.20 94.18 0.0M
2022-01-18 93.58 94.98 92.61 93.40 0.0M
2022-01-17 92.08 93.63 91.80 93.58 0.0M
2022-01-14 91.89 92.10 91.55 92.08 0.0M
2022-01-13 92.01 93.57 91.76 91.79 0.0M
2022-01-12 91.89 93.70 90.11 93.70 0.0M
2022-01-11 93.93 93.93 90.96 91.89 0.0M
2022-01-10 92.35 92.49 91.49 92.00 0.0M
2022-01-07 92.23 94.45 91.10 91.25 0.0M
2022-01-06 93.01 93.80 91.08 92.23 0.0M
2022-01-05 94.13 94.13 91.26 91.26 0.0M
2022-01-04 95.00 96.99 92.50 93.01 0.0M
2022-01-03 96.44 100.00 94.50 95.22 0.0M