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
20/10/2021	-0,27%	-0,27	99,42	99,99	99,30	100,39	3M	2.862
19/10/2021	-0,26%	-0,26	99,69	100,05	99,69	100,05	2M	1.760
18/10/2021	0,10%	0,10	99,95	99,86	99,66	100,00	2M	1.143
15/10/2021	0,02%	0,02	99,85	99,59	99,32	99,88	3M	2.924
14/10/2021	-0,73%	-0,73	99,83	99,70	99,30	99,96	3M	1.961
13/10/2021	0,06%	0,06	100,56	100,51	100,01	100,76	2M	1.377
11/10/2021	0,15%	0,15	100,50	100,20	99,81	100,76	2M	1.350
08/10/2021	0,67%	0,67	100,35	99,87	99,65	100,40	1M	1.350
07/10/2021	0,31%	0,31	99,68	99,37	99,33	99,69	2M	1.491
06/10/2021	0,07%	0,07	99,37	99,31	99,02	99,52	2M	1.328
05/10/2021	-0,10%	-0,10	99,30	99,46	99,10	99,70	2M	1.744

04/10/2021	0,18%	0,18	99,40	99,30	99,10	99,70	2M	3.259
01/10/2021	0,02%	0,02	99,22	99,45	99,01	100,15	2M	3.370
30/09/2021	-0,21%	-0,21	99,20	99,48	99,20	100,15	2M	1.318
29/09/2021	-0,34%	-0,34	99,41	99,77	99,10	99,77	1M	1.605
28/09/2021	0,04%	0,04	99,75	100,04	99,21	100,05	1M	1.209
27/09/2021	-0,06%	-0,06	99,71	99,77	99,38	100,03	2M	1.010
24/09/2021	0,27%	0,27	99,77	99,50	99,10	100,03	2M	2.054
23/09/2021	0,30%	0,30	99,50	99,48	99,40	100,55	2M	1.757
22/09/2021	-0,50%	-0,50	99,20	99,69	99,00	99,75	2M	2.085
21/09/2021	0,05%	0,05	99,70	99,30	99,10	99,89	2M	1.693
20/09/2021	-0,21%	-0,21	99,65	99,90	99,19	100,00	2M	2.112
17/09/2021	-0,09%	-0,09	99,86	99,95	99,17	101,00	2M	1.886
16/09/2021	-0,45%	-0,45	99,95	100,40	99,60	101,00	2M	2.830
15/09/2021	0,32%	0,32	100,40	100,00	99,90	101,05	2M	2.094
14/09/2021	-1,10%	-1,11	100,08	100,16	99,51	100,27	1M	2.051
13/09/2021	0,14%	0,14	101,19	101,10	101,08	101,57	3M	2.498
10/09/2021	0,05%	0,05	101,05	101,00	100,85	101,09	4M	3.206
09/09/2021	0,80%	0,80	101,00	100,80	100,32	101,00	2M	4.676
08/09/2021	-0,61%	-0,62	100,20	100,90	100,20	101,00	2M	2.225
06/09/2021	-0,08%	-0,08	100,82	100,90	100,78	101,00	1M	1.203
03/09/2021	-0,09%	-0,09	100,90	100,99	100,60	101,00	2M	892
02/09/2021	-0,11%	-0,11	100,99	101,34	100,54	101,43	3M	2.192
01/09/2021	0,32%	0,32	101,10	100,88	100,88	101,39	2M	979
31/08/2021	-0,13%	-0,13	100,78	101,01	100,13	101,58	3M	2.396
30/08/2021	0,80%	0,80	100,91	100,70	100,08	101,07	2M	1.645
27/08/2021	0,33%	0,33	100,11	99,61	99,51	101,78	3M	3.475
26/08/2021	-0,06%	-0,06	99,78	99,86	99,50	100,00	2M	2.472
25/08/2021	0,31%	0,31	99,84	99,62	99,28	100,20	3M	1.792
24/08/2021	0,53%	0,52	99,53	99,50	99,02	99,88	3M	2.568
23/08/2021	-0,19%	-0,19	99,01	99,88	99,01	99,88	3M	1.396
20/08/2021	-0,70%	-0,70	99,20	99,50	99,10	99,86	3M	1.528
19/08/2021	-0,07%	-0,07	99,90	99,89	99,60	99,98	2M	1.920
18/08/2021	0,07%	0,07	99,97	99,90	99,90	100,30	2M	1.053
17/08/2021	-0,10%	-0,10	99,90	100,34	99,61	100,34	1M	1.318
16/08/2021	-0,35%	-0,35	100,00	100,33	99,86	100,34	1M	957
13/08/2021	0,37%	0,37	100,35	99,98	99,00	101,00	2M	1.746
12/08/2021	-0,50%	-0,50	99,98	99,93	99,51	100,44	2M	916
11/08/2021	-1,23%	-1,25	100,48	101,51	100,00	101,90	2M	2.405
10/08/2021	0,38%	0,39	101,73	101,98	101,47	102,15	2M	1.366
09/08/2021	-0,19%	-0,19	101,34	101,64	101,05	101,88	1M	1.586
06/08/2021	0,02%	0,02	101,53	101,41	101,31	101,79	1M	727
05/08/2021	0,17%	0,17	101,51	101,51	101,02	102,25	2M	1.177
04/08/2021	-0,78%	-0,80	101,34	102,19	101,11	102,49	2M	2.434
03/08/2021	-0,44%	-0,45	102,14	102,40	101,01	102,59	2M	1.641
02/08/2021	-0,11%	-0,11	102,59	102,50	102,14	103,00	1M	1.462
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	-	-	105,00	103,00	102,94	105,00	4M	2.287

Date,Open,High,Low,Close,Volume
20-Oct-21,99.99,100.39,99.30,99.42,2708567
19-Oct-21,100.05,100.05,99.69,99.69,1932993
18-Oct-21,99.86,100.00,99.66,99.95,2020559
15-Oct-21,99.59,99.88,99.32,99.85,2851258
14-Oct-21,99.70,99.96,99.30,99.83,2530331
13-Oct-21,100.51,100.76,100.01,100.56,1892987
11-Oct-21,100.20,100.76,99.81,100.50,2025101
08-Oct-21,99.87,100.40,99.65,100.35,1427657
07-Oct-21,99.37,99.69,99.33,99.68,1525464
06-Oct-21,99.31,99.52,99.02,99.37,1837873
05-Oct-21,99.46,99.70,99.10,99.30,1789699
04-Oct-21,99.30,99.70,99.10,99.40,1561260
01-Oct-21,99.45,100.15,99.01,99.22,1870559
30-Sep-21,99.48,100.15,99.20,99.20,1517332
29-Sep-21,99.77,99.77,99.10,99.41,1197331
28-Sep-21,100.04,100.05,99.21,99.75,1381194
27-Sep-21,99.77,100.03,99.38,99.71,1970788
24-Sep-21,99.50,100.03,99.10,99.77,2049035
23-Sep-21,99.48,100.55,99.40,99.50,2195476
22-Sep-21,99.69,99.75,99.00,99.20,1923825
21-Sep-21,99.30,99.89,99.10,99.70,1682555
20-Sep-21,99.90,100.00,99.19,99.65,2335618
17-Sep-21,99.95,101.00,99.17,99.86,2012264
16-Sep-21,100.40,101.00,99.60,99.95,1849343
15-Sep-21,100.00,101.05,99.90,100.40,1902259
14-Sep-21,100.16,100.27,99.51,100.08,1452073
13-Sep-21,101.10,101.57,101.08,101.19,2589094
10-Sep-21,101.00,101.09,100.85,101.05,3812985
09-Sep-21,100.80,101.00,100.32,101.00,2116308
08-Sep-21,100.90,101.00,100.20,100.20,2312346
06-Sep-21,100.90,101.00,100.78,100.82,1316801
03-Sep-21,100.99,101.00,100.60,100.90,1620392
02-Sep-21,101.34,101.43,100.54,100.99,2767805
01-Sep-21,100.88,101.39,100.88,101.10,1831345
31-Aug-21,101.01,101.58,100.13,100.78,2923322
30-Aug-21,100.70,101.07,100.08,100.91,2307797
27-Aug-21,99.61,101.78,99.51,100.11,3127955
26-Aug-21,99.86,100.00,99.50,99.78,2180637
25-Aug-21,99.62,100.20,99.28,99.84,3081093
24-Aug-21,99.50,99.88,99.02,99.53,2742077
23-Aug-21,99.88,99.88,99.01,99.01,2803902
20-Aug-21,99.50,99.86,99.10,99.20,2743180
19-Aug-21,99.89,99.98,99.60,99.90,1833611
18-Aug-21,99.90,100.30,99.90,99.97,1648140
17-Aug-21,100.34,100.34,99.61,99.90,1492575
16-Aug-21,100.33,100.34,99.86,100.00,1407532
13-Aug-21,99.98,101.00,99.00,100.35,1998410
12-Aug-21,99.93,100.44,99.51,99.98,1521896
11-Aug-21,101.51,101.90,100.00,100.48,2340210
10-Aug-21,101.98,102.15,101.47,101.73,1751516
09-Aug-21,101.64,101.88,101.05,101.34,1435818
06-Aug-21,101.41,101.79,101.31,101.53,1087130
05-Aug-21,101.51,102.25,101.02,101.51,1766300
04-Aug-21,102.19,102.49,101.11,101.34,2204185
03-Aug-21,102.40,102.59,101.01,102.14,1933039
02-Aug-21,102.50,103.00,102.14,102.59,1309031
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

*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
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: VGIP11

cotações, gráficos e mais...