FII Votorantim Logistica (VTLT11)

VTLT11
🏛️ 브라질 →
86.79
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 93.87 96.48 93.87 96.45 0.0M
2021-12-29 93.14 93.90 91.88 93.87 0.0M
2021-12-28 92.88 93.15 91.90 92.87 0.0M
2021-12-27 91.77 92.89 91.77 91.84 0.0M
2021-12-23 92.86 92.90 92.05 92.66 0.0M
2021-12-22 92.49 92.86 92.12 92.72 0.0M
2021-12-21 91.79 92.58 91.79 92.27 0.0M
2021-12-20 92.61 92.90 91.78 92.61 0.0M
2021-12-17 91.58 92.88 91.50 92.61 0.0M
2021-12-16 92.59 92.90 91.54 92.69 0.0M
2021-12-15 92.70 92.70 91.11 92.38 0.0M
2021-12-14 92.80 92.80 92.03 92.33 0.0M
2021-12-13 92.85 92.85 91.57 92.80 0.0M
2021-12-10 91.46 92.70 90.75 92.61 0.0M
2021-12-09 91.47 91.47 90.71 91.47 0.0M
2021-12-08 91.89 92.89 91.21 91.48 0.0M
2021-12-07 91.71 93.00 91.71 92.80 0.0M
2021-12-06 91.71 92.76 91.51 91.74 0.0M
2021-12-03 91.73 92.67 90.25 91.71 0.0M
2021-12-02 92.15 92.15 90.15 91.73 0.0M
2021-12-01 92.97 92.97 90.11 90.16 0.0M
2021-11-30 91.50 92.99 90.71 92.99 0.0M
2021-11-29 90.75 92.06 90.70 91.42 0.0M
2021-11-26 90.67 91.77 89.50 90.69 0.0M
2021-11-25 91.00 92.00 90.17 90.67 0.0M
2021-11-24 91.25 91.25 89.51 91.18 0.0M
2021-11-23 92.44 92.44 91.00 91.25 0.0M
2021-11-22 91.95 92.77 91.01 92.44 0.0M
2021-11-19 91.50 92.90 90.54 91.50 0.0M
2021-11-18 91.99 91.99 90.50 91.50 0.0M
2021-11-17 90.00 91.47 90.00 90.84 0.0M
2021-11-16 93.00 93.00 89.47 89.47 0.0M
2021-11-12 92.46 92.69 91.32 92.49 0.0M
2021-11-11 92.68 92.68 91.01 91.30 0.0M
2021-11-10 93.13 93.14 91.62 91.72 0.0M
2021-11-09 93.45 93.87 92.56 93.13 0.0M
2021-11-08 93.60 93.60 92.15 93.04 0.0M
2021-11-05 93.89 93.90 92.52 93.26 0.0M
2021-11-04 94.97 94.99 93.12 93.12 0.0M
2021-11-03 97.05 97.05 94.14 94.97 0.0M
2021-11-01 94.61 96.94 94.61 96.93 0.0M
2021-10-29 94.28 97.80 94.22 97.80 0.0M
2021-10-28 94.05 95.50 94.01 95.50 0.0M
2021-10-27 94.07 94.58 94.00 94.12 0.0M
2021-10-26 95.62 95.62 94.56 94.70 0.0M
2021-10-25 95.39 95.79 94.04 95.61 0.0M
2021-10-22 95.78 95.78 94.02 94.70 0.0M
2021-10-21 95.41 95.41 94.62 94.90 0.0M
2021-10-20 96.39 97.29 94.52 95.41 0.0M
2021-10-19 96.53 98.00 95.40 95.40 0.0M
2021-10-18 98.72 99.01 96.64 98.61 0.0M
2021-10-15 95.00 98.99 94.99 98.49 0.0M
2021-10-14 94.88 95.00 94.88 95.00 0.0M
2021-10-13 94.93 95.86 94.78 94.88 0.0M
2021-10-11 94.14 94.93 94.00 94.92 0.0M
2021-10-08 95.50 95.51 92.03 94.14 0.0M
2021-10-07 95.52 95.52 93.06 95.50 0.0M
2021-10-06 95.91 96.96 93.46 95.52 0.0M
2021-10-05 93.00 95.65 93.00 95.00 0.0M
2021-10-04 91.71 92.00 91.70 91.99 0.0M
2021-10-01 94.25 95.50 91.62 91.70 0.0M
2021-09-30 95.67 97.00 94.50 95.00 0.0M
2021-09-29 94.90 97.86 94.69 95.69 0.0M
2021-09-28 95.03 95.03 94.69 94.90 0.0M
2021-09-27 94.25 95.34 94.22 95.00 0.0M
2021-09-24 95.00 95.00 94.52 94.71 0.0M
2021-09-23 94.97 95.00 94.93 95.00 0.0M
2021-09-22 94.95 94.95 94.02 94.82 0.0M
2021-09-21 94.78 95.00 94.50 94.95 0.0M
2021-09-20 94.76 95.00 94.34 94.51 0.0M
2021-09-17 94.93 94.93 94.76 94.86 0.0M
2021-09-16 94.99 94.99 94.58 94.93 0.0M
2021-09-15 94.74 95.00 94.52 94.61 0.0M
2021-09-14 94.91 95.08 94.75 94.75 0.0M
2021-09-13 94.94 94.94 94.77 94.92 0.0M
2021-09-10 94.34 94.96 94.31 94.95 0.0M
2021-09-09 94.49 94.99 93.58 94.99 0.0M
2021-09-08 94.50 94.50 93.38 94.49 0.0M
2021-09-06 93.25 94.99 93.25 94.89 0.0M
2021-09-03 94.02 94.96 93.20 93.25 0.0M
2021-09-02 94.02 96.38 94.02 94.02 0.0M
2021-09-01 97.04 97.04 91.53 94.02 0.0M
2021-08-31 96.98 97.86 96.72 97.80 0.0M
2021-08-30 97.98 98.20 94.70 96.99 0.0M
2021-08-27 97.75 98.20 97.50 97.95 0.0M
2021-08-26 98.26 98.28 96.66 97.75 0.0M
2021-08-25 98.48 98.48 97.87 98.27 0.0M
2021-08-24 98.50 98.91 97.61 97.93 0.0M
2021-08-23 98.90 99.03 97.25 98.00 0.0M
2021-08-20 98.79 100.00 97.62 98.99 0.0M
2021-08-19 98.98 100.00 97.00 97.79 0.0M
2021-08-18 98.85 99.00 97.43 99.00 0.0M
2021-08-17 99.98 99.98 98.70 99.00 0.0M
2021-08-16 100.35 101.13 97.80 99.99 0.0M
2021-08-13 101.37 101.37 99.67 100.35 0.0M
2021-08-12 101.35 101.73 99.37 101.40 0.0M
2021-08-11 102.00 102.99 100.63 101.35 0.0M
2021-08-10 103.98 104.60 101.90 102.47 0.0M
2021-08-09 104.19 104.21 101.11 103.00 0.0M
2021-08-06 104.16 104.70 104.16 104.50 0.0M
2021-08-05 104.70 104.80 104.00 104.50 0.0M
2021-08-04 104.90 104.90 104.06 104.69 0.0M
2021-08-03 105.30 105.30 104.03 104.90 0.0M
2021-08-02 106.49 106.49 105.04 105.30 0.0M
2021-07-30 105.50 107.25 104.15 107.25 0.0M
2021-07-29 105.00 106.00 104.12 105.00 0.0M
2021-07-28 105.93 105.93 104.17 105.00 0.0M
2021-07-27 105.32 105.99 104.01 105.99 0.0M
2021-07-26 105.93 105.93 104.61 104.98 0.0M
2021-07-23 106.43 106.43 104.63 104.70 0.0M
2021-07-22 106.15 106.44 104.60 106.44 0.0M
2021-07-21 106.48 106.97 105.75 106.15 0.0M
2021-07-20 105.89 106.98 104.52 106.49 0.0M
2021-07-19 105.90 106.94 104.23 105.68 0.0M
2021-07-16 106.08 106.20 105.80 106.00 0.0M
2021-07-15 104.99 105.98 103.54 104.82 0.0M
2021-07-14 104.50 104.92 103.43 104.40 0.0M
2021-07-13 102.51 104.50 102.51 104.50 0.0M
2021-07-12 101.80 102.90 101.00 102.42 0.0M
2021-07-08 103.95 103.98 100.02 101.90 0.0M
2021-07-07 101.51 103.98 101.50 103.95 0.0M
2021-07-06 101.50 103.15 101.03 102.01 0.0M
2021-07-05 102.90 103.85 101.01 101.26 0.0M
2021-07-02 103.99 103.99 101.60 103.50 0.0M
2021-07-01 105.12 105.12 101.50 103.99 0.0M
2021-06-30 104.49 106.95 101.01 103.23 0.0M
2021-06-29 101.75 103.94 99.50 103.68 0.0M
2021-06-28 102.10 102.10 97.51 99.90 0.0M
2021-06-25 105.96 106.90 102.10 102.10 0.0M
2021-06-24 106.60 106.99 105.96 106.96 0.0M
2021-06-23 106.50 107.00 106.50 106.60 0.0M
2021-06-22 107.29 107.60 106.50 107.00 0.0M
2021-06-21 108.00 108.00 107.00 107.03 0.0M
2021-06-18 106.80 107.62 106.29 107.60 0.0M
2021-06-17 108.23 108.25 106.00 106.45 0.0M
2021-06-16 107.21 108.45 107.21 108.23 0.0M
2021-06-15 108.11 108.70 107.50 107.50 0.0M
2021-06-14 108.50 108.67 108.01 108.45 0.0M
2021-06-11 107.96 108.70 107.96 108.01 0.0M
2021-06-10 108.60 108.70 107.91 107.95 0.0M
2021-06-09 108.65 108.65 107.66 108.60 0.0M
2021-06-08 108.00 108.35 107.52 108.15 0.0M
2021-06-07 108.22 108.70 107.94 108.11 0.0M
2021-06-04 108.70 108.70 108.21 108.21 0.0M
2021-06-02 109.00 109.10 108.62 108.70 0.0M
2021-06-01 108.66 109.79 108.50 109.00 0.0M
2021-05-31 109.89 109.90 109.00 109.00 0.0M
2021-05-28 107.76 109.96 107.76 108.72 0.0M
2021-05-27 107.02 109.99 107.02 109.99 0.0M
2021-05-26 109.90 109.90 106.00 108.70 0.0M
2021-05-25 110.42 110.43 109.13 109.89 0.0M
2021-05-24 110.50 111.36 110.30 110.42 0.0M
2021-05-21 110.99 111.60 110.41 110.42 0.0M
2021-05-20 110.30 111.00 110.30 110.99 0.0M
2021-05-19 110.50 111.30 110.12 110.27 0.0M
2021-05-18 110.44 111.50 110.01 110.10 0.0M
2021-05-17 111.40 111.52 110.32 111.46 0.0M
2021-05-14 111.26 111.98 110.55 111.40 0.0M
2021-05-13 110.60 112.38 110.17 111.23 0.0M
2021-05-12 111.20 111.20 110.49 110.60 0.0M
2021-05-11 111.05 112.38 110.51 111.10 0.0M
2021-05-10 111.15 111.38 110.51 111.05 0.0M
2021-05-07 110.40 111.60 110.00 111.60 0.0M
2021-05-06 110.96 111.99 110.19 110.40 0.0M
2021-05-05 110.21 111.00 109.54 110.45 0.0M
2021-05-04 109.58 111.92 109.11 109.49 0.0M
2021-05-03 111.00 112.87 109.01 110.21 0.0M
2021-04-30 109.38 110.25 109.38 110.25 0.0M
2021-04-29 110.60 110.80 110.13 110.80 0.0M
2021-04-28 111.00 111.50 110.26 110.60 0.0M
2021-04-27 110.70 111.99 110.25 111.00 0.0M
2021-04-26 110.50 111.50 110.50 110.70 0.0M
2021-04-23 110.71 111.50 110.16 110.50 0.0M
2021-04-22 111.32 111.45 110.10 110.70 0.0M
2021-04-20 110.50 111.50 109.95 111.24 0.0M
2021-04-19 111.47 111.47 109.95 109.95 0.0M
2021-04-16 109.99 111.42 109.08 110.43 0.0M
2021-04-15 108.96 110.00 108.96 110.00 0.0M
2021-04-14 109.75 110.00 108.63 109.99 0.0M
2021-04-13 110.75 110.75 108.60 109.74 0.0M
2021-04-12 110.03 111.07 109.90 110.75 0.0M
2021-04-09 110.51 111.98 109.93 110.00 0.0M
2021-04-08 111.50 112.15 110.31 110.51 0.0M
2021-04-07 110.51 111.47 110.02 111.47 0.0M
2021-04-06 111.93 112.42 110.20 110.51 0.0M
2021-04-05 112.00 112.70 110.03 111.90 0.0M
2021-04-01 111.86 113.45 110.00 112.00 0.0M
2021-03-31 113.44 113.50 112.56 112.60 0.0M
2021-03-30 112.90 113.50 112.01 112.60 0.0M
2021-03-29 110.84 113.12 110.00 111.17 0.0M
2021-03-26 112.67 112.82 110.66 111.31 0.0M
2021-03-25 111.00 112.73 110.41 112.00 0.0M
2021-03-24 112.90 112.90 110.00 110.41 0.0M
2021-03-23 112.83 113.50 111.53 111.79 0.0M
2021-03-22 113.80 113.80 112.86 113.80 0.0M
2021-03-19 113.79 113.80 112.82 113.80 0.0M
2021-03-18 113.80 113.80 111.29 113.40 0.0M
2021-03-17 113.90 113.90 113.78 113.79 0.0M
2021-03-16 113.47 114.00 113.10 113.84 0.0M
2021-03-15 113.00 113.50 111.90 112.80 0.0M
2021-03-12 112.40 113.00 112.40 112.80 0.0M
2021-03-11 113.72 113.73 112.20 112.40 0.0M
2021-03-10 112.50 113.96 111.51 111.65 0.0M
2021-03-09 113.89 114.19 112.10 112.10 0.0M
2021-03-08 113.89 114.38 113.50 113.89 0.0M
2021-03-05 113.80 115.48 113.80 113.89 0.0M
2021-03-04 114.12 115.00 113.91 113.92 0.0M
2021-03-03 114.59 115.20 113.80 113.87 0.0M
2021-03-02 115.19 115.19 113.15 114.48 0.0M
2021-03-01 114.53 116.89 114.16 114.20 0.0M
2021-02-26 115.00 116.40 115.00 115.29 0.0M
2021-02-25 115.37 117.00 114.55 115.00 0.0M
2021-02-24 116.07 116.07 114.61 115.37 0.0M
2021-02-23 115.98 116.98 114.55 116.48 0.0M
2021-02-22 116.37 116.99 114.50 114.55 0.0M
2021-02-19 116.66 116.70 116.02 116.37 0.0M
2021-02-18 114.80 117.95 114.41 116.02 0.0M
2021-02-17 116.45 116.45 114.00 114.00 0.0M
2021-02-12 116.72 116.90 114.36 114.41 0.0M
2021-02-11 116.20 116.87 115.06 115.45 0.0M
2021-02-10 115.99 117.00 115.35 116.99 0.0M
2021-02-09 115.35 116.00 115.01 115.99 0.0M
2021-02-08 115.50 115.98 114.99 115.33 0.0M
2021-02-05 115.29 115.99 115.00 115.79 0.0M
2021-02-04 115.02 115.50 115.01 115.36 0.0M
2021-02-03 116.99 116.99 115.01 115.01 0.0M
2021-02-02 117.00 117.19 115.56 117.00 0.0M
2021-02-01 117.00 118.40 115.00 117.00 0.0M
2021-01-29 118.00 118.00 115.41 116.86 0.0M
2021-01-28 116.99 117.99 114.60 117.99 0.0M
2021-01-27 114.00 117.99 114.00 117.89 0.0M
2021-01-26 115.01 115.50 113.02 114.00 0.0M
2021-01-22 114.94 115.00 112.56 115.00 0.0M
2021-01-21 113.26 114.49 113.26 113.60 0.0M
2021-01-20 113.62 114.80 112.58 113.25 0.0M
2021-01-19 114.45 114.45 112.69 113.80 0.0M
2021-01-18 113.75 114.00 112.54 113.62 0.0M
2021-01-15 112.22 114.01 109.00 112.36 0.0M
2021-01-14 112.52 112.99 112.20 112.30 0.0M
2021-01-13 112.99 113.00 112.50 112.50 0.0M
2021-01-12 117.00 117.00 112.01 112.70 0.0M
2021-01-11 117.00 117.50 116.00 116.00 0.0M
2021-01-08 116.21 117.50 116.21 117.00 0.0M
2021-01-07 117.85 118.00 116.20 116.20 0.0M
2021-01-06 118.00 118.00 117.01 117.85 0.0M
2021-01-05 117.47 119.23 117.47 117.90 0.0M
2021-01-04 116.90 117.95 116.90 117.45 0.0M