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
29/11/2023	0,11%	0,09	83,90	84,29	83,30	84,41	1M	2.383
28/11/2023	0,56%	0,47	83,81	83,25	83,02	84,08	1M	3.501
27/11/2023	-1,68%	-1,42	83,34	84,79	82,65	84,95	3M	12.502
24/11/2023	-0,54%	-0,46	84,76	85,21	84,65	85,21	2M	6.062
23/11/2023	-0,79%	-0,68	85,22	85,62	84,80	85,89	2M	2.429
22/11/2023	-0,45%	-0,39	85,90	86,29	85,58	86,52	1M	3.252
21/11/2023	-0,50%	-0,43	86,29	86,72	85,99	86,92	2M	3.362
20/11/2023	-0,32%	-0,28	86,72	87,00	86,50	87,98	1M	1.832
17/11/2023	-0,40%	-0,35	87,00	87,34	86,69	87,34	1M	2.765
16/11/2023	0,16%	0,14	87,35	87,21	86,53	87,48	2M	3.545
14/11/2023	-0,49%	-0,43	87,21	86,86	86,30	88,00	3M	5.249

13/11/2023	-1,11%	-0,98	87,64	88,60	86,61	88,60	3M	3.715
10/11/2023	0,29%	0,26	88,62	88,36	87,98	88,85	1M	2.266
09/11/2023	-0,65%	-0,58	88,36	88,93	88,03	88,93	1M	2.488
08/11/2023	0,40%	0,35	88,94	88,59	88,23	88,99	1M	2.971
07/11/2023	1,29%	1,13	88,59	87,46	87,12	88,72	2M	3.247
06/11/2023	1,12%	0,97	87,46	86,49	86,49	87,46	2M	2.484
03/11/2023	0,27%	0,23	86,49	86,26	86,20	87,30	2M	2.782
01/11/2023	-1,61%	-1,41	86,26	86,17	85,52	87,37	2M	4.531
31/10/2023	0,69%	0,60	87,67	87,07	87,07	87,97	2M	3.277
30/10/2023	-0,08%	-0,07	87,07	87,18	86,23	87,60	1M	5.300
27/10/2023	0,09%	0,08	87,14	87,06	86,00	87,68	1M	3.566
26/10/2023	0,65%	0,56	87,06	86,50	86,30	87,10	3M	4.445
25/10/2023	-0,23%	-0,20	86,50	86,70	86,40	86,99	1M	3.894
24/10/2023	-1,07%	-0,94	86,70	87,64	86,70	88,00	2M	3.553
23/10/2023	-0,97%	-0,86	87,64	88,50	87,58	88,60	944K	2.656
20/10/2023	0,72%	0,63	88,50	87,87	87,56	88,50	1M	4.577
19/10/2023	-0,01%	-0,01	87,87	87,87	87,54	88,07	670K	1.554
18/10/2023	-0,13%	-0,11	87,88	87,99	87,45	89,20	1M	3.026
17/10/2023	0,35%	0,31	87,99	87,99	87,07	87,99	1M	2.171
16/10/2023	-0,45%	-0,40	87,68	88,08	86,54	88,45	2M	6.265
13/10/2023	-1,65%	-1,48	88,08	89,00	87,91	89,68	1M	2.506
11/10/2023	-0,47%	-0,42	89,56	89,58	89,44	90,42	1M	3.633
10/10/2023	0,02%	0,02	89,98	89,96	89,35	90,20	1M	5.448
09/10/2023	-0,63%	-0,57	89,96	90,50	89,43	90,50	2M	4.687
06/10/2023	1,21%	1,08	90,53	89,45	88,25	90,53	2M	8.022
05/10/2023	-0,91%	-0,82	89,45	90,26	89,23	90,69	1M	5.172
04/10/2023	-0,59%	-0,54	90,27	90,30	89,10	90,86	2M	5.887
03/10/2023	4,22%	3,68	90,81	87,16	87,16	90,85	8M	8.335
02/10/2023	-0,32%	-0,28	87,13	87,32	86,52	87,99	1M	3.111
29/09/2023	-0,41%	-0,36	87,41	87,80	86,19	88,98	3M	5.797
28/09/2023	0,03%	0,03	87,77	87,74	87,39	88,00	1M	1.752
27/09/2023	-0,15%	-0,13	87,74	87,87	87,51	88,00	1M	1.302
26/09/2023	-0,71%	-0,63	87,87	88,48	87,65	88,50	2M	1.903
25/09/2023	-0,11%	-0,10	88,50	88,60	88,01	89,00	2M	4.522
22/09/2023	0,06%	0,05	88,60	88,60	88,35	89,00	1M	2.730
21/09/2023	-0,75%	-0,67	88,55	89,23	88,31	89,48	2M	2.497
20/09/2023	-0,76%	-0,68	89,22	89,90	88,86	90,80	2M	3.043
19/09/2023	-0,99%	-0,90	89,90	90,80	89,90	90,80	2M	4.937
18/09/2023	-0,78%	-0,71	90,80	91,51	90,52	91,51	1M	2.580
15/09/2023	0,77%	0,70	91,51	90,81	90,81	91,89	2M	4.478
14/09/2023	-3,07%	-2,88	90,81	92,21	90,60	92,28	3M	5.022
13/09/2023	-0,38%	-0,36	93,69	94,00	92,90	94,44	2M	2.410
12/09/2023	-0,24%	-0,23	94,05	94,20	93,30	94,20	1M	2.275
11/09/2023	1,78%	1,65	94,28	92,65	92,65	94,79	8M	7.101
08/09/2023	0,81%	0,74	92,63	91,72	91,72	93,34	2M	4.487
06/09/2023	0,73%	0,67	91,89	91,20	90,75	91,89	1M	2.893
05/09/2023	0,18%	0,16	91,22	91,37	90,55	91,37	1M	1.632
04/09/2023	-0,44%	-0,40	91,06	91,45	90,45	91,55	2M	2.734
01/09/2023	0,07%	0,06	91,46	91,00	90,91	91,80	2M	2.190
31/08/2023	0,68%	0,62	91,40	90,75	90,27	91,54	2M	2.101
30/08/2023	1,85%	1,65	90,78	89,13	89,11	90,90	2M	2.996
29/08/2023	0,26%	0,23	89,13	89,00	88,81	89,50	1M	2.219
28/08/2023	-1,00%	-0,90	88,90	89,42	88,53	89,79	2M	4.978
25/08/2023	-0,53%	-0,48	89,80	90,40	89,01	90,70	3M	2.916
24/08/2023	0,82%	0,73	90,28	89,54	88,41	90,50	1M	1.937
23/08/2023	0,37%	0,33	89,55	89,35	88,19	90,44	2M	4.263
22/08/2023	-1,57%	-1,42	89,22	90,64	88,60	90,70	3M	5.329
21/08/2023	-0,46%	-0,42	90,64	91,12	90,30	91,54	2M	2.323
18/08/2023	-0,32%	-0,29	91,06	91,35	90,90	91,57	980K	2.488
17/08/2023	-0,25%	-0,23	91,35	91,58	90,67	91,58	1M	2.575
16/08/2023	0,26%	0,24	91,58	91,50	90,61	91,90	2M	2.497
15/08/2023	0,84%	0,76	91,34	90,75	90,59	91,47	1M	1.971
14/08/2023	-1,43%	-1,31	90,58	91,89	90,46	91,97	2M	3.776
11/08/2023	-0,08%	-0,07	91,89	90,51	90,23	91,89	2M	4.037
10/08/2023	0,34%	0,31	91,96	91,64	90,95	91,97	2M	3.647
09/08/2023	-0,37%	-0,34	91,65	91,85	90,99	92,00	2M	2.052
08/08/2023	0,79%	0,72	91,99	91,27	91,04	92,00	2M	4.624
07/08/2023	0,10%	0,09	91,27	91,18	90,65	91,39	2M	3.410
04/08/2023	1,39%	1,25	91,18	89,93	89,93	91,27	2M	3.100
03/08/2023	1,94%	1,71	89,93	88,71	88,42	89,97	2M	2.644
02/08/2023	1,52%	1,32	88,22	87,70	86,06	88,50	3M	3.884
01/08/2023	-0,80%	-0,70	86,90	87,61	86,54	88,19	3M	6.109
31/07/2023	0,31%	0,27	87,60	87,88	87,20	88,37	3M	6.978
28/07/2023	-2,23%	-1,99	87,33	89,59	84,16	89,59	5M	6.041
27/07/2023	0,60%	0,53	89,32	88,82	88,82	89,75	1M	3.605
26/07/2023	-0,72%	-0,64	88,79	89,59	88,40	90,17	2M	4.314
25/07/2023	-1,03%	-0,93	89,43	90,64	88,50	90,94	3M	8.297
24/07/2023	-1,20%	-1,10	90,36	91,46	89,62	91,95	3M	6.312
21/07/2023	1,06%	0,96	91,46	90,50	90,50	91,75	2M	4.896
20/07/2023	-0,84%	-0,77	90,50	91,43	90,50	91,43	2M	2.820
19/07/2023	0,53%	0,48	91,27	90,89	90,89	91,47	2M	3.477
18/07/2023	-0,71%	-0,65	90,79	91,20	90,39	91,50	2M	3.519
17/07/2023	-0,07%	-0,06	91,44	91,43	90,91	91,47	2M	3.205
14/07/2023	0,86%	0,78	91,50	90,71	90,36	91,50	2M	4.316
13/07/2023	-0,97%	-0,89	90,72	91,00	90,11	91,00	2M	3.785
12/07/2023	-0,53%	-0,49	91,61	92,09	90,56	92,09	2M	6.408
11/07/2023	0,66%	0,60	92,10	91,63	91,62	92,25	2M	3.321
10/07/2023	-0,53%	-0,49	91,50	92,00	91,50	92,23	2M	3.349
07/07/2023	0,73%	0,67	91,99	91,45	91,37	92,00	2M	2.734
06/07/2023	0,42%	0,38	91,32	90,94	90,94	91,82	2M	1.931
05/07/2023	-0,32%	-0,29	90,94	91,19	90,55	91,30	2M	4.962
04/07/2023	0,53%	0,48	91,23	90,82	90,60	91,45	2M	4.112
03/07/2023	0,83%	0,75	90,75	90,06	89,02	90,75	2M	2.716
30/06/2023	0,91%	0,81	90,00	89,22	89,22	90,12	2M	2.789
29/06/2023	0,88%	0,78	89,19	88,42	88,42	89,23	2M	5.589
28/06/2023	-0,10%	-0,09	88,41	88,50	87,70	88,54	2M	3.868
27/06/2023	0,73%	0,64	88,50	87,84	87,70	88,50	2M	3.875
26/06/2023	0,46%	0,40	87,86	87,46	87,00	87,88	3M	3.811
23/06/2023	1,31%	1,13	87,46	86,20	86,20	87,48	3M	3.978
22/06/2023	-0,62%	-0,54	86,33	86,99	85,98	87,19	4M	5.578
21/06/2023	0,37%	0,32	86,87	86,60	86,20	86,87	3M	8.050
20/06/2023	0,23%	0,20	86,55	86,39	86,20	86,83	2M	5.273
19/06/2023	0,15%	0,13	86,35	86,87	86,22	87,09	2M	8.205
16/06/2023	-0,27%	-0,23	86,22	86,45	86,01	86,88	2M	8.591
15/06/2023	0,17%	0,15	86,45	86,30	86,30	86,66	2M	3.789
14/06/2023	-1,89%	-1,66	86,30	86,01	86,00	86,58	2M	4.620
13/06/2023	0,45%	0,39	87,96	87,57	87,57	88,26	2M	4.029
12/06/2023	-1,10%	-0,97	87,57	88,54	87,19	88,75	3M	3.095
09/06/2023	0,35%	0,31	88,54	88,20	88,20	88,88	2M	2.061
07/06/2023	0,31%	0,27	88,23	87,82	87,60	88,23	2M	1.911
06/06/2023	0,65%	0,57	87,96	87,38	86,90	87,96	2M	2.938
05/06/2023	-0,55%	-0,48	87,39	87,89	86,90	87,96	3M	3.189
02/06/2023	1,58%	1,37	87,87	87,11	86,63	88,00	3M	5.640
01/06/2023	-1,03%	-0,90	86,50	87,57	86,50	88,24	2M	2.546
31/05/2023	0,25%	0,22	87,40	87,18	87,06	87,99	2M	3.423
30/05/2023	0,10%	0,09	87,18	87,34	86,60	87,42	1M	4.232
29/05/2023	0,09%	0,08	87,09	87,40	86,56	87,40	2M	1.774
26/05/2023	0,15%	0,13	87,01	87,42	86,53	87,48	2M	2.610
25/05/2023	-0,16%	-0,14	86,88	87,50	86,70	87,50	2M	3.304
24/05/2023	-0,09%	-0,08	87,02	87,30	86,81	87,48	2M	2.857
23/05/2023	0,05%	0,04	87,10	86,78	86,39	87,66	3M	4.644
22/05/2023	-0,22%	-0,19	87,06	87,25	86,69	87,44	2M	2.204
19/05/2023	-	-	87,25	86,83	86,73	87,25	2M	3.200

Date,Open,High,Low,Close,Volume
29-Nov-23,84.29,84.41,83.30,83.90,1308519
28-Nov-23,83.25,84.08,83.02,83.81,1176539
27-Nov-23,84.79,84.95,82.65,83.34,3100251
24-Nov-23,85.21,85.21,84.65,84.76,1547437
23-Nov-23,85.62,85.89,84.80,85.22,1524799
22-Nov-23,86.29,86.52,85.58,85.90,1269080
21-Nov-23,86.72,86.92,85.99,86.29,1611980
20-Nov-23,87.00,87.98,86.50,86.72,1047420
17-Nov-23,87.34,87.34,86.69,87.00,1080807
16-Nov-23,87.21,87.48,86.53,87.35,1982291
14-Nov-23,86.86,88.00,86.30,87.21,2924956
13-Nov-23,88.60,88.60,86.61,87.64,2810617
10-Nov-23,88.36,88.85,87.98,88.62,1465569
09-Nov-23,88.93,88.93,88.03,88.36,1011554
08-Nov-23,88.59,88.99,88.23,88.94,1253072
07-Nov-23,87.46,88.72,87.12,88.59,1962914
06-Nov-23,86.49,87.46,86.49,87.46,1910552
03-Nov-23,86.26,87.30,86.20,86.49,1569438
01-Nov-23,86.17,87.37,85.52,86.26,2465164
31-Oct-23,87.07,87.97,87.07,87.67,1546206
30-Oct-23,87.18,87.60,86.23,87.07,1366790
27-Oct-23,87.06,87.68,86.00,87.14,1385050
26-Oct-23,86.50,87.10,86.30,87.06,3406358
25-Oct-23,86.70,86.99,86.40,86.50,1163637
24-Oct-23,87.64,88.00,86.70,86.70,1548788
23-Oct-23,88.50,88.60,87.58,87.64,943876
20-Oct-23,87.87,88.50,87.56,88.50,1187988
19-Oct-23,87.87,88.07,87.54,87.87,670124
18-Oct-23,87.99,89.20,87.45,87.88,1249004
17-Oct-23,87.99,87.99,87.07,87.99,1167087
16-Oct-23,88.08,88.45,86.54,87.68,2393019
13-Oct-23,89.00,89.68,87.91,88.08,1048524
11-Oct-23,89.58,90.42,89.44,89.56,1156351
10-Oct-23,89.96,90.20,89.35,89.98,1405271
09-Oct-23,90.50,90.50,89.43,89.96,1540383
06-Oct-23,89.45,90.53,88.25,90.53,1856952
05-Oct-23,90.26,90.69,89.23,89.45,1426040
04-Oct-23,90.30,90.86,89.10,90.27,1818853
03-Oct-23,87.16,90.85,87.16,90.81,7874369
02-Oct-23,87.32,87.99,86.52,87.13,1420638
29-Sep-23,87.80,88.98,86.19,87.41,2652819
28-Sep-23,87.74,88.00,87.39,87.77,1061312
27-Sep-23,87.87,88.00,87.51,87.74,1243666
26-Sep-23,88.48,88.50,87.65,87.87,1505392
25-Sep-23,88.60,89.00,88.01,88.50,2020473
22-Sep-23,88.60,89.00,88.35,88.60,1357144
21-Sep-23,89.23,89.48,88.31,88.55,1919854
20-Sep-23,89.90,90.80,88.86,89.22,1647502
19-Sep-23,90.80,90.80,89.90,89.90,1848054
18-Sep-23,91.51,91.51,90.52,90.80,1449964
15-Sep-23,90.81,91.89,90.81,91.51,1838269
14-Sep-23,92.21,92.28,90.60,90.81,3251626
13-Sep-23,94.00,94.44,92.90,93.69,1792252
12-Sep-23,94.20,94.20,93.30,94.05,1418221
11-Sep-23,92.65,94.79,92.65,94.28,7648368
08-Sep-23,91.72,93.34,91.72,92.63,2443098
06-Sep-23,91.20,91.89,90.75,91.89,1492613
05-Sep-23,91.37,91.37,90.55,91.22,1211096
04-Sep-23,91.45,91.55,90.45,91.06,1644002
01-Sep-23,91.00,91.80,90.91,91.46,1710537
31-Aug-23,90.75,91.54,90.27,91.40,1665298
30-Aug-23,89.13,90.90,89.11,90.78,1604610
29-Aug-23,89.00,89.50,88.81,89.13,1147347
28-Aug-23,89.42,89.79,88.53,88.90,1886616
25-Aug-23,90.40,90.70,89.01,89.80,2636760
24-Aug-23,89.54,90.50,88.41,90.28,1292031
23-Aug-23,89.35,90.44,88.19,89.55,2121912
22-Aug-23,90.64,90.70,88.60,89.22,2859108
21-Aug-23,91.12,91.54,90.30,90.64,1581127
18-Aug-23,91.35,91.57,90.90,91.06,979945
17-Aug-23,91.58,91.58,90.67,91.35,1350446
16-Aug-23,91.50,91.90,90.61,91.58,1556900
15-Aug-23,90.75,91.47,90.59,91.34,1002790
14-Aug-23,91.89,91.97,90.46,90.58,2272417
11-Aug-23,90.51,91.89,90.23,91.89,1753518
10-Aug-23,91.64,91.97,90.95,91.96,1550317
09-Aug-23,91.85,92.00,90.99,91.65,1971076
08-Aug-23,91.27,92.00,91.04,91.99,2310804
07-Aug-23,91.18,91.39,90.65,91.27,1699971
04-Aug-23,89.93,91.27,89.93,91.18,2495440
03-Aug-23,88.71,89.97,88.42,89.93,1780064
02-Aug-23,87.70,88.50,86.06,88.22,3343178
01-Aug-23,87.61,88.19,86.54,86.90,3204936
31-Jul-23,87.88,88.37,87.20,87.60,2894759
28-Jul-23,89.59,89.59,84.16,87.33,5064705
27-Jul-23,88.82,89.75,88.82,89.32,1406492
26-Jul-23,89.59,90.17,88.40,88.79,2307512
25-Jul-23,90.64,90.94,88.50,89.43,3359464
24-Jul-23,91.46,91.95,89.62,90.36,3147523
21-Jul-23,90.50,91.75,90.50,91.46,2021388
20-Jul-23,91.43,91.43,90.50,90.50,1743355
19-Jul-23,90.89,91.47,90.89,91.27,1665410
18-Jul-23,91.20,91.50,90.39,90.79,2400381
17-Jul-23,91.43,91.47,90.91,91.44,1907508
14-Jul-23,90.71,91.50,90.36,91.50,1726890
13-Jul-23,91.00,91.00,90.11,90.72,1872236
12-Jul-23,92.09,92.09,90.56,91.61,2409156
11-Jul-23,91.63,92.25,91.62,92.10,1797999
10-Jul-23,92.00,92.23,91.50,91.50,2379370
07-Jul-23,91.45,92.00,91.37,91.99,1809189
06-Jul-23,90.94,91.82,90.94,91.32,1559480
05-Jul-23,91.19,91.30,90.55,90.94,2023733
04-Jul-23,90.82,91.45,90.60,91.23,2319344
03-Jul-23,90.06,90.75,89.02,90.75,2094299
30-Jun-23,89.22,90.12,89.22,90.00,2004886
29-Jun-23,88.42,89.23,88.42,89.19,1888282
28-Jun-23,88.50,88.54,87.70,88.41,2029024
27-Jun-23,87.84,88.50,87.70,88.50,2121271
26-Jun-23,87.46,87.88,87.00,87.86,2549311
23-Jun-23,86.20,87.48,86.20,87.46,2693852
22-Jun-23,86.99,87.19,85.98,86.33,3645063
21-Jun-23,86.60,86.87,86.20,86.87,2500467
20-Jun-23,86.39,86.83,86.20,86.55,2361317
19-Jun-23,86.87,87.09,86.22,86.35,2265401
16-Jun-23,86.45,86.88,86.01,86.22,2211393
15-Jun-23,86.30,86.66,86.30,86.45,1608553
14-Jun-23,86.01,86.58,86.00,86.30,2407356
13-Jun-23,87.57,88.26,87.57,87.96,1916943
12-Jun-23,88.54,88.75,87.19,87.57,3063902
09-Jun-23,88.20,88.88,88.20,88.54,2188059
07-Jun-23,87.82,88.23,87.60,88.23,2030636
06-Jun-23,87.38,87.96,86.90,87.96,2466626
05-Jun-23,87.89,87.96,86.90,87.39,2647978
02-Jun-23,87.11,88.00,86.63,87.87,2894827
01-Jun-23,87.57,88.24,86.50,86.50,1746956
31-May-23,87.18,87.99,87.06,87.40,1506080
30-May-23,87.34,87.42,86.60,87.18,1421961
29-May-23,87.40,87.40,86.56,87.09,1843675
26-May-23,87.42,87.48,86.53,87.01,1659356
25-May-23,87.50,87.50,86.70,86.88,1903771
24-May-23,87.30,87.48,86.81,87.02,1748385
23-May-23,86.78,87.66,86.39,87.10,3010079
22-May-23,87.25,87.44,86.69,87.06,1946422
19-May-23,86.83,87.25,86.73,87.25,1825499

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: VGIP11