Cotação atual, histórico e gráfico do papel: VGIP11

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações VGIP11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
30/07/2021	0,10%	0,10	102,70	102,80	102,21	103,00	2M	2.179
29/07/2021	-0,27%	-0,28	102,60	103,00	102,50	103,00	2M	1.426
28/07/2021	0,35%	0,36	102,88	102,52	102,52	102,88	1M	697
27/07/2021	0,09%	0,09	102,52	103,30	102,50	103,30	1M	697
26/07/2021	0,07%	0,07	102,43	102,35	102,03	102,79	1M	661
23/07/2021	0,65%	0,66	102,36	101,35	101,35	102,94	1M	1.275
22/07/2021	0,56%	0,57	101,70	101,25	101,00	101,80	1M	1.030
21/07/2021	0,11%	0,11	101,13	101,30	101,00	101,40	1M	722
20/07/2021	0,12%	0,12	101,02	101,30	100,91	101,37	2M	1.531
19/07/2021	-0,19%	-0,19	100,90	101,58	100,81	101,58	2M	3.418
16/07/2021	0,41%	0,41	101,09	100,99	100,80	101,25	2M	797

15/07/2021	0,13%	0,13	100,68	100,95	100,56	101,15	3M	4.371
14/07/2021	-1,57%	-1,60	100,55	101,60	100,50	101,60	2M	1.502
13/07/2021	0,25%	0,25	102,15	101,62	101,62	102,15	3M	1.745
12/07/2021	0,63%	0,64	101,90	101,25	101,20	101,90	2M	2.117
08/07/2021	0,95%	0,95	101,26	100,50	100,40	101,29	2M	1.948
07/07/2021	0,01%	0,01	100,31	100,45	100,15	100,85	3M	4.487
06/07/2021	0,15%	0,15	100,30	100,50	100,00	100,77	3M	1.412
05/07/2021	-0,64%	-0,65	100,15	100,80	100,05	100,80	2M	1.084
02/07/2021	0,73%	0,73	100,80	100,07	99,95	100,90	3M	4.324
01/07/2021	0,04%	0,04	100,07	100,00	99,80	100,23	7M	4.460
30/06/2021	0,38%	0,38	100,03	99,89	99,00	100,50	2M	1.304
29/06/2021	1,56%	1,53	99,65	99,00	98,50	100,97	3M	1.686
28/06/2021	-0,91%	-0,90	98,12	99,04	96,00	99,30	4M	2.127
25/06/2021	-1,68%	-1,69	99,02	100,80	98,96	101,81	5M	2.200
24/06/2021	0,21%	0,21	100,71	100,50	100,11	101,30	3M	1.785
23/06/2021	-0,68%	-0,69	100,50	101,09	100,14	101,40	7M	5.010
22/06/2021	-0,50%	-0,51	101,19	101,60	101,08	101,70	12M	3.769
21/06/2021	0,18%	0,18	101,70	101,52	101,07	101,71	3M	2.288
18/06/2021	0,44%	0,44	101,52	101,00	101,00	101,81	11M	1.750
17/06/2021	-0,01%	-0,01	101,08	101,09	101,00	101,20	4M	2.123
16/06/2021	-0,36%	-0,37	101,09	101,46	100,95	101,46	4M	6.295
15/06/2021	-0,49%	-0,50	101,46	101,96	101,20	102,45	3M	3.391
14/06/2021	-0,66%	-0,68	101,96	102,46	101,60	102,46	3M	1.730
11/06/2021	-1,67%	-1,74	102,64	103,75	102,09	103,75	4M	4.680
10/06/2021	-0,97%	-1,02	104,38	105,49	104,00	105,60	6M	2.902
09/06/2021	-0,09%	-0,10	105,40	105,16	105,16	106,35	3M	1.690
08/06/2021	-2,15%	-2,32	105,50	105,98	104,74	105,98	6M	3.974
07/06/2021	0,45%	0,48	107,82	107,34	107,00	107,85	2M	1.609
04/06/2021	0,48%	0,51	107,34	106,86	105,92	107,34	3M	1.629
02/06/2021	0,43%	0,46	106,83	106,89	106,38	107,00	4M	1.348
01/06/2021	0,16%	0,17	106,37	106,20	105,61	107,59	2M	2.137
31/05/2021	1,05%	1,10	106,20	104,90	104,90	107,85	2M	1.585
28/05/2021	0,15%	0,16	105,10	105,02	104,74	106,00	3M	5.039
27/05/2021	-0,02%	-0,02	104,94	105,00	104,00	105,18	2M	1.809
26/05/2021	-0,04%	-0,04	104,96	105,00	104,80	105,19	3M	1.030
25/05/2021	0,02%	0,02	105,00	105,00	104,21	105,17	2M	963
24/05/2021	0,79%	0,82	104,98	104,90	103,95	105,09	3M	1.008
21/05/2021	0,16%	0,17	104,16	104,00	103,64	105,22	3M	2.977
20/05/2021	-0,01%	-0,01	103,99	104,00	103,49	104,23	2M	1.810
19/05/2021	0,10%	0,10	104,00	103,98	103,52	104,23	2M	2.687
18/05/2021	-0,43%	-0,45	103,90	104,84	103,85	104,85	2M	1.423
17/05/2021	-0,53%	-0,56	104,35	104,00	103,00	104,70	4M	1.884
14/05/2021	0,38%	0,40	104,91	104,56	104,30	105,74	2M	1.986
13/05/2021	-2,30%	-2,46	104,51	106,03	104,35	106,15	1M	1.718
12/05/2021	-0,04%	-0,04	106,97	108,23	106,60	108,23	2M	1.759
11/05/2021	0,10%	0,11	107,01	107,11	106,90	108,01	3M	1.242
10/05/2021	0,00%	0,00	106,90	107,00	106,10	107,98	1M	1.004
07/05/2021	-0,60%	-0,65	106,90	107,98	106,61	107,98	2M	1.721
06/05/2021	-0,71%	-0,77	107,55	108,44	105,46	108,94	2M	4.384
05/05/2021	-0,61%	-0,66	108,32	109,00	108,25	109,00	1M	615
04/05/2021	-0,02%	-0,02	108,98	109,00	108,50	109,00	2M	2.199
03/05/2021	0,28%	0,30	109,00	108,70	108,10	109,00	2M	1.049
30/04/2021	0,66%	0,71	108,70	108,90	108,00	109,10	1M	848
29/04/2021	0,64%	0,69	107,99	107,50	106,40	109,78	4M	1.787
28/04/2021	1,23%	1,30	107,30	106,00	106,00	108,00	2M	1.310
27/04/2021	1,53%	1,60	106,00	104,39	104,22	106,00	3M	1.289
26/04/2021	0,01%	0,01	104,40	104,40	104,00	104,59	2M	4.212
23/04/2021	0,09%	0,09	104,39	104,40	104,09	104,59	2M	2.989
22/04/2021	0,10%	0,10	104,30	104,83	104,15	105,00	3M	2.791
20/04/2021	0,23%	0,24	104,20	103,96	103,96	104,82	2M	2.989
19/04/2021	-0,87%	-0,91	103,96	105,00	103,51	105,37	4M	4.784
16/04/2021	1,52%	1,57	104,87	103,60	103,00	105,00	2M	1.301
15/04/2021	-0,68%	-0,71	103,30	104,04	103,00	104,79	4M	1.991
14/04/2021	-0,98%	-1,03	104,01	103,70	103,20	104,77	5M	7.034
13/04/2021	-0,44%	-0,46	105,04	105,75	104,76	106,06	5M	3.889
12/04/2021	0,48%	0,50	105,50	105,05	104,61	106,21	4M	2.499
09/04/2021	0,99%	1,03	105,00	103,00	102,94	105,00	4M	2.287
08/04/2021	0,82%	0,85	103,97	103,75	102,93	104,92	6M	6.373
07/04/2021	-1,98%	-2,08	103,12	105,02	101,61	105,08	8M	5.139
06/04/2021	-1,43%	-1,53	105,20	106,73	105,03	106,99	6M	3.779
05/04/2021	-1,39%	-1,50	106,73	108,20	106,63	108,20	4M	1.610
01/04/2021	-1,40%	-1,54	108,23	109,77	108,00	110,28	3M	1.985
31/03/2021	1,31%	1,42	109,77	108,99	108,35	110,80	3M	3.252
30/03/2021	-3,63%	-4,08	108,35	107,00	105,20	108,87	4M	1.907
29/03/2021	0,13%	0,15	112,43	112,30	111,78	112,46	5M	1.981
26/03/2021	0,07%	0,08	112,28	112,20	111,25	112,99	5M	1.808
25/03/2021	-0,81%	-0,92	112,20	113,88	112,00	114,66	3M	2.147
24/03/2021	0,80%	0,90	113,12	112,23	112,23	113,99	1M	1.102
23/03/2021	-0,43%	-0,48	112,22	112,70	112,00	113,14	2M	1.445
22/03/2021	0,13%	0,15	112,70	112,55	112,00	113,92	1M	868
19/03/2021	0,48%	0,54	112,55	112,00	112,00	112,55	1M	1.278
18/03/2021	-0,14%	-0,16	112,01	112,17	111,05	112,49	2M	1.810
17/03/2021	-1,39%	-1,58	112,17	113,93	111,01	113,93	3M	2.626
16/03/2021	-0,45%	-0,51	113,75	114,25	113,61	114,71	1M	644
15/03/2021	-0,64%	-0,74	114,26	114,71	114,11	114,99	1M	597
12/03/2021	1,82%	2,06	115,00	113,00	113,00	115,00	888K	997
11/03/2021	-2,43%	-2,81	112,94	114,00	111,51	114,60	2M	1.324
10/03/2021	0,09%	0,10	115,75	114,90	114,90	116,39	2M	3.197
09/03/2021	1,14%	1,30	115,65	114,62	114,40	116,38	2M	1.126
08/03/2021	-0,77%	-0,89	114,35	115,45	114,04	115,45	2M	821
05/03/2021	0,57%	0,65	115,24	114,80	114,56	115,25	914K	665
04/03/2021	1,63%	1,84	114,59	113,89	112,25	114,85	1M	431
03/03/2021	-0,12%	-0,14	112,75	112,99	112,60	114,94	1M	568
02/03/2021	0,36%	0,40	112,89	112,50	112,00	113,75	2M	1.791
01/03/2021	3,40%	3,70	112,49	110,10	109,50	113,91	3M	2.027
26/02/2021	-3,98%	-4,51	108,79	114,00	108,02	115,60	5M	5.093
25/02/2021	-2,55%	-2,97	113,30	116,50	113,26	116,50	2M	932
24/02/2021	0,56%	0,65	116,27	115,62	115,33	116,50	2M	3.057
23/02/2021	0,84%	0,96	115,62	114,89	114,75	117,77	2M	1.993
22/02/2021	0,18%	0,21	114,66	114,79	113,09	114,89	2M	1.122
19/02/2021	-0,42%	-0,48	114,45	114,93	113,41	114,99	4M	3.088
18/02/2021	0,34%	0,39	114,93	114,54	114,45	114,98	3M	1.668
17/02/2021	-0,22%	-0,25	114,54	114,80	114,00	114,99	2M	1.662
12/02/2021	1,33%	1,51	114,79	114,00	113,86	114,80	2M	1.585
11/02/2021	-0,83%	-0,95	113,28	112,00	111,50	114,10	2M	1.168
10/02/2021	0,38%	0,43	114,23	113,26	113,01	114,78	3M	4.180
09/02/2021	0,57%	0,64	113,80	114,48	113,66	114,68	2M	2.408
08/02/2021	0,15%	0,17	113,16	114,00	112,00	114,90	4M	3.780
05/02/2021	1,67%	1,86	112,99	111,13	111,13	113,95	3M	2.004
04/02/2021	1,12%	1,23	111,13	110,00	110,00	112,00	3M	3.361
03/02/2021	1,34%	1,45	109,90	108,60	108,60	110,11	3M	3.473
02/02/2021	0,05%	0,05	108,45	108,50	108,40	108,79	2M	1.107
01/02/2021	-0,18%	-0,20	108,40	108,68	108,26	108,69	2M	1.189
29/01/2021	0,32%	0,35	108,60	108,81	108,25	109,22	2M	1.770
28/01/2021	0,03%	0,03	108,25	107,50	107,50	108,69	2M	1.231
27/01/2021	-0,72%	-0,78	108,22	109,00	108,01	109,09	2M	1.268
26/01/2021	0,00%	0,00	109,00	109,50	108,70	109,90	2M	1.492
22/01/2021	-0,41%	-0,45	109,00	109,89	108,62	109,89	2M	1.548
21/01/2021	-0,32%	-0,35	109,45	110,19	108,90	110,19	3M	1.538
20/01/2021	-3,14%	-3,56	109,80	110,00	108,90	110,52	9M	5.176
19/01/2021	0,87%	0,98	113,36	112,83	112,40	114,79	2M	805
18/01/2021	0,61%	0,68	112,38	112,87	112,00	112,89	2M	2.019
15/01/2021	-	-	111,70	111,70	111,61	115,00	2M	823

Date,Open,High,Low,Close,Volume
30-Jul-21,102.80,103.00,102.21,102.70,1548403
29-Jul-21,103.00,103.00,102.50,102.60,1674081
28-Jul-21,102.52,102.88,102.52,102.88,1228506
27-Jul-21,103.30,103.30,102.50,102.52,1034346
26-Jul-21,102.35,102.79,102.03,102.43,1387195
23-Jul-21,101.35,102.94,101.35,102.36,1364681
22-Jul-21,101.25,101.80,101.00,101.70,1347755
21-Jul-21,101.30,101.40,101.00,101.13,1438914
20-Jul-21,101.30,101.37,100.91,101.02,1726433
19-Jul-21,101.58,101.58,100.81,100.90,1921075
16-Jul-21,100.99,101.25,100.80,101.09,2164924
15-Jul-21,100.95,101.15,100.56,100.68,2663159
14-Jul-21,101.60,101.60,100.50,100.55,1927367
13-Jul-21,101.62,102.15,101.62,102.15,2565877
12-Jul-21,101.25,101.90,101.20,101.90,2392047
08-Jul-21,100.50,101.29,100.40,101.26,1839217
07-Jul-21,100.45,100.85,100.15,100.31,3478084
06-Jul-21,100.50,100.77,100.00,100.30,2943992
05-Jul-21,100.80,100.80,100.05,100.15,1805878
02-Jul-21,100.07,100.90,99.95,100.80,3008917
01-Jul-21,100.00,100.23,99.80,100.07,6619191
30-Jun-21,99.89,100.50,99.00,100.03,2250051
29-Jun-21,99.00,100.97,98.50,99.65,2704723
28-Jun-21,99.04,99.30,96.00,98.12,4012836
25-Jun-21,100.80,101.81,98.96,99.02,5363317
24-Jun-21,100.50,101.30,100.11,100.71,2638063
23-Jun-21,101.09,101.40,100.14,100.50,7014149
22-Jun-21,101.60,101.70,101.08,101.19,12340351
21-Jun-21,101.52,101.71,101.07,101.70,2920340
18-Jun-21,101.00,101.81,101.00,101.52,11338205
17-Jun-21,101.09,101.20,101.00,101.08,4059667
16-Jun-21,101.46,101.46,100.95,101.09,4466930
15-Jun-21,101.96,102.45,101.20,101.46,3422481
14-Jun-21,102.46,102.46,101.60,101.96,2897046
11-Jun-21,103.75,103.75,102.09,102.64,4042532
10-Jun-21,105.49,105.60,104.00,104.38,5697922
09-Jun-21,105.16,106.35,105.16,105.40,2660668
08-Jun-21,105.98,105.98,104.74,105.50,6337733
07-Jun-21,107.34,107.85,107.00,107.82,1739426
04-Jun-21,106.86,107.34,105.92,107.34,2867377
02-Jun-21,106.89,107.00,106.38,106.83,3904171
01-Jun-21,106.20,107.59,105.61,106.37,2344531
31-May-21,104.90,107.85,104.90,106.20,2012535
28-May-21,105.02,106.00,104.74,105.10,3465995
27-May-21,105.00,105.18,104.00,104.94,2220525
26-May-21,105.00,105.19,104.80,104.96,2769122
25-May-21,105.00,105.17,104.21,105.00,1867331
24-May-21,104.90,105.09,103.95,104.98,2518316
21-May-21,104.00,105.22,103.64,104.16,2885819
20-May-21,104.00,104.23,103.49,103.99,2047950
19-May-21,103.98,104.23,103.52,104.00,1874051
18-May-21,104.84,104.85,103.85,103.90,2151824
17-May-21,104.00,104.70,103.00,104.35,3536021
14-May-21,104.56,105.74,104.30,104.91,2358700
13-May-21,106.03,106.15,104.35,104.51,1485880
12-May-21,108.23,108.23,106.60,106.97,2091317
11-May-21,107.11,108.01,106.90,107.01,3453404
10-May-21,107.00,107.98,106.10,106.90,1379590
07-May-21,107.98,107.98,106.61,106.90,1733862
06-May-21,108.44,108.94,105.46,107.55,2397141
05-May-21,109.00,109.00,108.25,108.32,1124901
04-May-21,109.00,109.00,108.50,108.98,1618489
03-May-21,108.70,109.00,108.10,109.00,1969454
30-Apr-21,108.90,109.10,108.00,108.70,1475625
29-Apr-21,107.50,109.78,106.40,107.99,3722349
28-Apr-21,106.00,108.00,106.00,107.30,1773996
27-Apr-21,104.39,106.00,104.22,106.00,2905535
26-Apr-21,104.40,104.59,104.00,104.40,2304758
23-Apr-21,104.40,104.59,104.09,104.39,2482298
22-Apr-21,104.83,105.00,104.15,104.30,2567668
20-Apr-21,103.96,104.82,103.96,104.20,2447454
19-Apr-21,105.00,105.37,103.51,103.96,3772270
16-Apr-21,103.60,105.00,103.00,104.87,1949369
15-Apr-21,104.04,104.79,103.00,103.30,3716969
14-Apr-21,103.70,104.77,103.20,104.01,4783171
13-Apr-21,105.75,106.06,104.76,105.04,4601665
12-Apr-21,105.05,106.21,104.61,105.50,4275323
09-Apr-21,103.00,105.00,102.94,105.00,3917615
08-Apr-21,103.75,104.92,102.93,103.97,6368290
07-Apr-21,105.02,105.08,101.61,103.12,8150925
06-Apr-21,106.73,106.99,105.03,105.20,6334245
05-Apr-21,108.20,108.20,106.63,106.73,3896316
01-Apr-21,109.77,110.28,108.00,108.23,2838629
31-Mar-21,108.99,110.80,108.35,109.77,2961200
30-Mar-21,107.00,108.87,105.20,108.35,3924031
29-Mar-21,112.30,112.46,111.78,112.43,4515974
26-Mar-21,112.20,112.99,111.25,112.28,4846662
25-Mar-21,113.88,114.66,112.00,112.20,3366650
24-Mar-21,112.23,113.99,112.23,113.12,1496700
23-Mar-21,112.70,113.14,112.00,112.22,1913016
22-Mar-21,112.55,113.92,112.00,112.70,1174780
19-Mar-21,112.00,112.55,112.00,112.55,1192975
18-Mar-21,112.17,112.49,111.05,112.01,1776426
17-Mar-21,113.93,113.93,111.01,112.17,2704080
16-Mar-21,114.25,114.71,113.61,113.75,1432373
15-Mar-21,114.71,114.99,114.11,114.26,1320303
12-Mar-21,113.00,115.00,113.00,115.00,888461
11-Mar-21,114.00,114.60,111.51,112.94,1788036
10-Mar-21,114.90,116.39,114.90,115.75,2284058
09-Mar-21,114.62,116.38,114.40,115.65,1658693
08-Mar-21,115.45,115.45,114.04,114.35,1916695
05-Mar-21,114.80,115.25,114.56,115.24,913791
04-Mar-21,113.89,114.85,112.25,114.59,1027613
03-Mar-21,112.99,114.94,112.60,112.75,1300955
02-Mar-21,112.50,113.75,112.00,112.89,1734077
01-Mar-21,110.10,113.91,109.50,112.49,2623169
26-Feb-21,114.00,115.60,108.02,108.79,5223404
25-Feb-21,116.50,116.50,113.26,113.30,1891603
24-Feb-21,115.62,116.50,115.33,116.27,1952518
23-Feb-21,114.89,117.77,114.75,115.62,2255783
22-Feb-21,114.79,114.89,113.09,114.66,2114964
19-Feb-21,114.93,114.99,113.41,114.45,3612714
18-Feb-21,114.54,114.98,114.45,114.93,2507928
17-Feb-21,114.80,114.99,114.00,114.54,2089276
12-Feb-21,114.00,114.80,113.86,114.79,2217343
11-Feb-21,112.00,114.10,111.50,113.28,2348351
10-Feb-21,113.26,114.78,113.01,114.23,3359687
09-Feb-21,114.48,114.68,113.66,113.80,2484844
08-Feb-21,114.00,114.90,112.00,113.16,3631017
05-Feb-21,111.13,113.95,111.13,112.99,2939159
04-Feb-21,110.00,112.00,110.00,111.13,2838456
03-Feb-21,108.60,110.11,108.60,109.90,3373443
02-Feb-21,108.50,108.79,108.40,108.45,2426499
01-Feb-21,108.68,108.69,108.26,108.40,2397563
29-Jan-21,108.81,109.22,108.25,108.60,2023394
28-Jan-21,107.50,108.69,107.50,108.25,2081903
27-Jan-21,109.00,109.09,108.01,108.22,1698990
26-Jan-21,109.50,109.90,108.70,109.00,2015982
22-Jan-21,109.89,109.89,108.62,109.00,1804286
21-Jan-21,110.19,110.19,108.90,109.45,2603618
20-Jan-21,110.00,110.52,108.90,109.80,8897978
19-Jan-21,112.83,114.79,112.40,113.36,2301811
18-Jan-21,112.87,112.89,112.00,112.38,1692261
15-Jan-21,111.70,115.00,111.61,111.70,2107941

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: VGIP11

cotações, gráficos e mais...