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
26/08/2025	0,24%	0,19	80,39	80,46	79,90	80,88	1M	1.644
25/08/2025	-0,14%	-0,11	80,20	80,50	80,20	81,12	1M	2.368
22/08/2025	-0,62%	-0,50	80,31	79,98	79,74	80,99	2M	3.211
21/08/2025	1,04%	0,83	80,81	79,98	79,47	80,89	1M	2.492
20/08/2025	0,48%	0,38	79,98	79,60	78,57	80,48	3M	5.063
19/08/2025	-1,34%	-1,08	79,60	80,90	79,30	80,91	2M	3.448
18/08/2025	-0,33%	-0,27	80,68	80,95	80,50	81,59	1M	3.521

15/08/2025	0,58%	0,47	80,95	80,88	80,31	81,00	1M	3.431
14/08/2025	-0,45%	-0,36	80,48	80,83	80,06	81,16	2M	2.136
13/08/2025	-2,36%	-1,95	80,84	80,48	80,02	81,13	1M	1.656
12/08/2025	-0,12%	-0,10	82,79	83,00	82,02	83,29	2M	1.989
11/08/2025	0,63%	0,52	82,89	82,45	81,65	83,48	3M	6.940
08/08/2025	1,19%	0,97	82,37	81,94	81,60	82,37	1M	2.058
07/08/2025	-1,33%	-1,10	81,40	82,13	81,35	82,13	1M	1.462
06/08/2025	1,61%	1,31	82,50	81,15	81,09	82,96	978K	2.022
05/08/2025	-1,00%	-0,82	81,19	82,80	81,17	82,80	1M	1.837
04/08/2025	0,35%	0,29	82,01	81,70	81,31	82,47	981K	2.440
01/08/2025	-0,17%	-0,14	81,72	81,86	81,12	82,48	2M	2.113
31/07/2025	-0,53%	-0,44	81,86	82,28	81,72	82,42	1M	2.614
30/07/2025	0,98%	0,80	82,30	81,72	81,30	82,30	1M	2.350
29/07/2025	-1,10%	-0,91	81,50	82,69	81,50	82,69	940K	2.311
28/07/2025	0,12%	0,10	82,41	82,49	81,80	82,73	2M	3.057
25/07/2025	0,86%	0,70	82,31	81,90	81,40	82,80	1M	4.503
24/07/2025	-0,11%	-0,09	81,61	81,90	81,31	82,55	964K	1.849
23/07/2025	0,99%	0,80	81,70	81,71	81,00	82,69	2M	3.067
22/07/2025	-0,74%	-0,60	80,90	81,50	80,71	81,53	1M	1.776
21/07/2025	-1,84%	-1,53	81,50	83,69	81,09	83,72	4M	6.271
18/07/2025	-0,56%	-0,47	83,03	83,72	82,58	83,72	2M	2.690
17/07/2025	-0,83%	-0,70	83,50	84,70	83,47	84,70	2M	3.365
16/07/2025	0,71%	0,59	84,20	83,92	83,49	84,72	3M	1.445
15/07/2025	-0,44%	-0,37	83,61	83,98	83,54	84,19	6M	1.462
14/07/2025	0,12%	0,10	83,98	83,90	83,18	84,80	3M	4.370
11/07/2025	-0,37%	-0,31	83,88	82,88	82,51	83,88	2M	3.679
10/07/2025	0,26%	0,22	84,19	84,47	83,65	84,57	2M	5.034
09/07/2025	-0,33%	-0,28	83,97	83,50	82,76	84,49	1M	1.099
08/07/2025	-0,06%	-0,05	84,25	85,00	83,65	85,00	944K	1.748
07/07/2025	-0,79%	-0,67	84,30	84,97	84,27	85,90	2M	3.071
04/07/2025	0,88%	0,74	84,97	84,23	84,05	85,09	1M	1.923
03/07/2025	1,48%	1,23	84,23	83,20	83,05	84,50	1M	1.378
02/07/2025	0,36%	0,30	83,00	83,16	82,11	83,28	791K	1.462
01/07/2025	0,36%	0,30	82,70	82,79	81,90	82,80	1M	2.135
27/06/2025	1,27%	1,03	82,40	81,37	81,00	82,47	2M	5.384
26/06/2025	0,67%	0,54	81,37	81,30	80,76	81,55	1M	2.102
25/06/2025	0,47%	0,38	80,83	81,16	80,65	81,69	1M	1.736
24/06/2025	-1,05%	-0,85	80,45	81,30	80,10	81,50	1M	1.850
23/06/2025	-0,64%	-0,52	81,30	81,65	81,16	81,80	1M	3.512
20/06/2025	-0,15%	-0,12	81,82	81,94	81,65	82,50	2M	5.609
18/06/2025	1,47%	1,19	81,94	81,31	80,84	82,00	1M	2.095
17/06/2025	-0,73%	-0,59	80,75	81,45	80,75	81,70	1M	2.694
16/06/2025	0,61%	0,49	81,34	81,30	80,57	81,35	1M	3.417
13/06/2025	1,02%	0,82	80,85	80,84	80,29	81,33	2M	2.978
12/06/2025	-3,38%	-2,80	80,03	81,20	79,75	81,47	2M	2.473
11/06/2025	0,53%	0,44	82,83	82,31	81,70	83,95	3M	6.400
10/06/2025	0,26%	0,21	82,39	82,21	82,10	82,82	2M	7.117
09/06/2025	-0,39%	-0,32	82,18	82,65	82,04	83,38	4M	2.001
06/06/2025	0,00%	0,00	82,50	82,75	82,50	83,18	863K	1.960
05/06/2025	-0,84%	-0,70	82,50	83,50	82,50	83,50	2M	5.909
04/06/2025	-0,40%	-0,33	83,20	83,80	82,76	83,80	796K	1.320
03/06/2025	1,06%	0,88	83,53	82,66	82,50	83,70	2M	4.446
02/06/2025	0,19%	0,16	82,65	82,30	81,80	83,00	1M	1.629
30/05/2025	0,87%	0,71	82,49	81,73	81,73	82,53	880K	1.645
29/05/2025	-0,63%	-0,52	81,78	81,80	81,70	82,10	684K	1.374
28/05/2025	0,02%	0,02	82,30	82,35	81,89	82,35	696K	1.259
27/05/2025	0,55%	0,45	82,28	82,56	81,72	82,66	2M	2.574
26/05/2025	0,27%	0,22	81,83	82,00	81,65	82,66	1M	5.029
23/05/2025	-0,71%	-0,58	81,61	82,20	81,38	82,35	3M	7.984
22/05/2025	-0,39%	-0,32	82,19	82,16	82,00	82,51	616K	1.533
21/05/2025	-0,28%	-0,23	82,51	82,74	82,08	83,15	999K	2.173
20/05/2025	0,58%	0,48	82,74	82,26	81,50	83,20	2M	7.190
19/05/2025	-0,05%	-0,04	82,26	82,28	81,55	82,51	1M	3.730
16/05/2025	0,67%	0,55	82,30	82,30	81,30	82,30	1M	4.153
15/05/2025	0,79%	0,64	81,75	81,24	81,11	82,29	1M	2.193
14/05/2025	-3,39%	-2,85	81,11	82,65	81,11	83,77	2M	4.493
13/05/2025	0,85%	0,71	83,96	84,00	83,26	84,48	2M	4.958
12/05/2025	-0,70%	-0,59	83,25	84,00	83,18	84,50	1M	3.900
09/05/2025	0,23%	0,19	83,84	83,61	83,55	84,13	692K	1.732
08/05/2025	0,46%	0,38	83,65	83,30	83,30	83,91	516K	1.210
07/05/2025	0,12%	0,10	83,27	82,73	82,73	84,00	715K	2.108
06/05/2025	-0,69%	-0,58	83,17	83,75	82,90	83,99	727K	2.042
05/05/2025	-0,24%	-0,20	83,75	83,95	83,72	84,90	1M	2.591
02/05/2025	0,12%	0,10	83,95	83,85	83,15	83,95	1M	3.295
30/04/2025	-0,01%	-0,01	83,85	84,20	83,67	84,20	1M	2.315
29/04/2025	0,38%	0,32	83,86	83,90	83,40	85,40	1M	3.585
28/04/2025	-0,65%	-0,55	83,54	84,08	83,04	84,70	1M	4.371
25/04/2025	4,24%	3,42	84,09	80,67	80,00	85,00	3M	4.020
24/04/2025	0,65%	0,52	80,67	80,15	79,45	80,67	1M	2.099
23/04/2025	-0,68%	-0,55	80,15	80,70	80,00	80,80	1M	3.654
22/04/2025	1,13%	0,90	80,70	79,80	79,70	82,15	2M	5.809
17/04/2025	0,19%	0,15	79,80	79,99	79,65	80,00	748K	3.047
16/04/2025	1,01%	0,80	79,65	79,04	78,93	80,10	980K	3.845
15/04/2025	0,23%	0,18	78,85	78,67	78,55	79,30	866K	4.428
14/04/2025	0,86%	0,67	78,67	78,00	77,61	78,78	969K	2.610
11/04/2025	-1,59%	-1,26	78,00	77,49	77,01	79,28	2M	8.975
10/04/2025	0,08%	0,06	79,26	79,24	79,10	79,73	1M	2.489
09/04/2025	-0,68%	-0,54	79,20	79,73	78,58	79,73	888K	2.610
08/04/2025	-0,88%	-0,71	79,74	80,45	79,44	80,46	1M	2.088
07/04/2025	0,31%	0,25	80,45	80,20	78,95	80,47	1M	2.871
04/04/2025	-0,45%	-0,36	80,20	80,74	79,72	80,97	1M	2.636
03/04/2025	-1,26%	-1,03	80,56	81,60	80,40	81,74	1M	2.233
02/04/2025	0,02%	0,02	81,59	81,72	81,19	81,97	898K	1.961
01/04/2025	0,32%	0,26	81,57	81,41	80,93	81,73	1M	2.249
31/03/2025	0,48%	0,39	81,31	80,92	80,51	81,44	1M	2.568
28/03/2025	0,22%	0,18	80,92	81,46	80,42	81,46	1M	2.803
27/03/2025	-0,69%	-0,56	80,74	81,30	80,51	82,00	2M	2.625
26/03/2025	-0,60%	-0,49	81,30	82,20	80,64	82,20	1M	3.235
25/03/2025	-0,20%	-0,16	81,79	82,05	81,51	82,88	893K	1.459
24/03/2025	0,29%	0,24	81,95	81,71	81,71	83,00	1M	4.005
21/03/2025	1,79%	1,44	81,71	80,40	80,27	82,51	2M	5.300
20/03/2025	0,58%	0,46	80,27	80,14	79,77	80,63	1M	3.465
19/03/2025	0,28%	0,22	79,81	79,20	79,20	80,24	1M	1.627
18/03/2025	0,00%	0,00	79,59	79,59	79,59	80,47	886K	1.514
17/03/2025	-1,79%	-1,45	79,59	80,40	78,99	80,67	1M	2.584
14/03/2025	0,01%	0,01	81,04	81,00	80,13	81,55	2M	3.514
13/03/2025	-0,53%	-0,43	81,03	81,52	80,52	82,48	1M	1.833
12/03/2025	-2,11%	-1,76	81,46	83,22	81,46	83,50	1M	2.747
11/03/2025	2,74%	2,22	83,22	80,03	80,03	83,22	3M	2.790
10/03/2025	0,68%	0,55	81,00	80,45	79,31	81,00	973K	3.567
07/03/2025	0,41%	0,33	80,45	80,11	79,31	80,50	1M	3.807
06/03/2025	1,48%	1,17	80,12	78,95	78,20	80,14	665K	1.456
05/03/2025	1,40%	1,09	78,95	77,86	77,86	78,95	987K	1.871
28/02/2025	-0,43%	-0,34	77,86	78,75	77,61	80,14	2M	4.130
27/02/2025	0,13%	0,10	78,20	78,10	77,60	78,84	845K	2.818
26/02/2025	0,39%	0,30	78,10	77,80	77,13	79,00	1M	3.464
25/02/2025	-0,44%	-0,34	77,80	78,19	77,00	78,83	1M	3.164
24/02/2025	2,02%	1,55	78,14	76,59	76,59	78,60	1M	3.720
21/02/2025	0,30%	0,23	76,59	77,12	75,76	77,55	937K	2.798
20/02/2025	0,22%	0,17	76,36	76,19	75,26	77,50	2M	6.863
19/02/2025	-0,34%	-0,26	76,19	76,44	75,42	77,38	856K	1.836
18/02/2025	-0,09%	-0,07	76,45	76,52	76,05	77,49	998K	1.950
17/02/2025	0,16%	0,12	76,52	76,43	76,00	78,42	1M	3.955
14/02/2025	0,79%	0,60	76,40	75,36	75,36	77,26	2M	5.105
13/02/2025	-1,56%	-1,20	75,80	76,17	75,21	76,69	1M	2.175
12/02/2025	-0,52%	-0,40	77,00	75,36	75,36	77,99	2M	2.287
11/02/2025	-	-	77,40	76,23	76,12	78,55	1M	3.542

Date,Open,High,Low,Close,Volume
26-Aug-25,80.46,80.88,79.90,80.39,1118424
25-Aug-25,80.50,81.12,80.20,80.20,1496343
22-Aug-25,79.98,80.99,79.74,80.31,1723013
21-Aug-25,79.98,80.89,79.47,80.81,1212477
20-Aug-25,79.60,80.48,78.57,79.98,3254670
19-Aug-25,80.90,80.91,79.30,79.60,2459454
18-Aug-25,80.95,81.59,80.50,80.68,1419988
15-Aug-25,80.88,81.00,80.31,80.95,1473868
14-Aug-25,80.83,81.16,80.06,80.48,1617734
13-Aug-25,80.48,81.13,80.02,80.84,1265323
12-Aug-25,83.00,83.29,82.02,82.79,1705455
11-Aug-25,82.45,83.48,81.65,82.89,2584605
08-Aug-25,81.94,82.37,81.60,82.37,1121780
07-Aug-25,82.13,82.13,81.35,81.40,1238226
06-Aug-25,81.15,82.96,81.09,82.50,978148
05-Aug-25,82.80,82.80,81.17,81.19,1124161
04-Aug-25,81.70,82.47,81.31,82.01,981414
01-Aug-25,81.86,82.48,81.12,81.72,1536357
31-Jul-25,82.28,82.42,81.72,81.86,1332979
30-Jul-25,81.72,82.30,81.30,82.30,1375216
29-Jul-25,82.69,82.69,81.50,81.50,940072
28-Jul-25,82.49,82.73,81.80,82.41,1738942
25-Jul-25,81.90,82.80,81.40,82.31,1437298
24-Jul-25,81.90,82.55,81.31,81.61,963518
23-Jul-25,81.71,82.69,81.00,81.70,1531897
22-Jul-25,81.50,81.53,80.71,80.90,1042055
21-Jul-25,83.69,83.72,81.09,81.50,3500551
18-Jul-25,83.72,83.72,82.58,83.03,1517570
17-Jul-25,84.70,84.70,83.47,83.50,1516028
16-Jul-25,83.92,84.72,83.49,84.20,3264699
15-Jul-25,83.98,84.19,83.54,83.61,6053564
14-Jul-25,83.90,84.80,83.18,83.98,2505866
11-Jul-25,82.88,83.88,82.51,83.88,2112454
10-Jul-25,84.47,84.57,83.65,84.19,2125119
09-Jul-25,83.50,84.49,82.76,83.97,1262014
08-Jul-25,85.00,85.00,83.65,84.25,944108
07-Jul-25,84.97,85.90,84.27,84.30,1825393
04-Jul-25,84.23,85.09,84.05,84.97,1056730
03-Jul-25,83.20,84.50,83.05,84.23,1274114
02-Jul-25,83.16,83.28,82.11,83.00,791204
01-Jul-25,82.79,82.80,81.90,82.70,1484862
27-Jun-25,81.37,82.47,81.00,82.40,2067410
26-Jun-25,81.30,81.55,80.76,81.37,1206819
25-Jun-25,81.16,81.69,80.65,80.83,1361458
24-Jun-25,81.30,81.50,80.10,80.45,1258646
23-Jun-25,81.65,81.80,81.16,81.30,1209255
20-Jun-25,81.94,82.50,81.65,81.82,1764390
18-Jun-25,81.31,82.00,80.84,81.94,1015177
17-Jun-25,81.45,81.70,80.75,80.75,1015977
16-Jun-25,81.30,81.35,80.57,81.34,1156659
13-Jun-25,80.84,81.33,80.29,80.85,1521093
12-Jun-25,81.20,81.47,79.75,80.03,2072362
11-Jun-25,82.31,83.95,81.70,82.83,3228875
10-Jun-25,82.21,82.82,82.10,82.39,1785527
09-Jun-25,82.65,83.38,82.04,82.18,3664105
06-Jun-25,82.75,83.18,82.50,82.50,862924
05-Jun-25,83.50,83.50,82.50,82.50,1749817
04-Jun-25,83.80,83.80,82.76,83.20,795706
03-Jun-25,82.66,83.70,82.50,83.53,2021032
02-Jun-25,82.30,83.00,81.80,82.65,1248473
30-May-25,81.73,82.53,81.73,82.49,880106
29-May-25,81.80,82.10,81.70,81.78,683546
28-May-25,82.35,82.35,81.89,82.30,695838
27-May-25,82.56,82.66,81.72,82.28,1667613
26-May-25,82.00,82.66,81.65,81.83,1381340
23-May-25,82.20,82.35,81.38,81.61,3143271
22-May-25,82.16,82.51,82.00,82.19,616204
21-May-25,82.74,83.15,82.08,82.51,999187
20-May-25,82.26,83.20,81.50,82.74,1847749
19-May-25,82.28,82.51,81.55,82.26,1181543
16-May-25,82.30,82.30,81.30,82.30,1279463
15-May-25,81.24,82.29,81.11,81.75,1383233
14-May-25,82.65,83.77,81.11,81.11,2202094
13-May-25,84.00,84.48,83.26,83.96,1930279
12-May-25,84.00,84.50,83.18,83.25,1204208
09-May-25,83.61,84.13,83.55,83.84,692080
08-May-25,83.30,83.91,83.30,83.65,516193
07-May-25,82.73,84.00,82.73,83.27,715203
06-May-25,83.75,83.99,82.90,83.17,727190
05-May-25,83.95,84.90,83.72,83.75,1063804
02-May-25,83.85,83.95,83.15,83.95,1188515
30-Apr-25,84.20,84.20,83.67,83.85,1004698
29-Apr-25,83.90,85.40,83.40,83.86,1452011
28-Apr-25,84.08,84.70,83.04,83.54,1305000
25-Apr-25,80.67,85.00,80.00,84.09,3180022
24-Apr-25,80.15,80.67,79.45,80.67,1246615
23-Apr-25,80.70,80.80,80.00,80.15,1100190
22-Apr-25,79.80,82.15,79.70,80.70,2201644
17-Apr-25,79.99,80.00,79.65,79.80,747571
16-Apr-25,79.04,80.10,78.93,79.65,979936
15-Apr-25,78.67,79.30,78.55,78.85,865795
14-Apr-25,78.00,78.78,77.61,78.67,969171
11-Apr-25,77.49,79.28,77.01,78.00,2145553
10-Apr-25,79.24,79.73,79.10,79.26,1248808
09-Apr-25,79.73,79.73,78.58,79.20,888474
08-Apr-25,80.45,80.46,79.44,79.74,1312989
07-Apr-25,80.20,80.47,78.95,80.45,1027052
04-Apr-25,80.74,80.97,79.72,80.20,1143410
03-Apr-25,81.60,81.74,80.40,80.56,1491013
02-Apr-25,81.72,81.97,81.19,81.59,897822
01-Apr-25,81.41,81.73,80.93,81.57,1057547
31-Mar-25,80.92,81.44,80.51,81.31,1257398
28-Mar-25,81.46,81.46,80.42,80.92,1270406
27-Mar-25,81.30,82.00,80.51,80.74,1780033
26-Mar-25,82.20,82.20,80.64,81.30,1044259
25-Mar-25,82.05,82.88,81.51,81.79,893077
24-Mar-25,81.71,83.00,81.71,81.95,1196745
21-Mar-25,80.40,82.51,80.27,81.71,1904312
20-Mar-25,80.14,80.63,79.77,80.27,1441820
19-Mar-25,79.20,80.24,79.20,79.81,1202057
18-Mar-25,79.59,80.47,79.59,79.59,886033
17-Mar-25,80.40,80.67,78.99,79.59,1139932
14-Mar-25,81.00,81.55,80.13,81.04,1506891
13-Mar-25,81.52,82.48,80.52,81.03,1190128
12-Mar-25,83.22,83.50,81.46,81.46,1250923
11-Mar-25,80.03,83.22,80.03,83.22,2536184
10-Mar-25,80.45,81.00,79.31,81.00,972610
07-Mar-25,80.11,80.50,79.31,80.45,1326641
06-Mar-25,78.95,80.14,78.20,80.12,665192
05-Mar-25,77.86,78.95,77.86,78.95,986600
28-Feb-25,78.75,80.14,77.61,77.86,2456068
27-Feb-25,78.10,78.84,77.60,78.20,844611
26-Feb-25,77.80,79.00,77.13,78.10,1123109
25-Feb-25,78.19,78.83,77.00,77.80,1198062
24-Feb-25,76.59,78.60,76.59,78.14,1192057
21-Feb-25,77.12,77.55,75.76,76.59,936652
20-Feb-25,76.19,77.50,75.26,76.36,1652372
19-Feb-25,76.44,77.38,75.42,76.19,856236
18-Feb-25,76.52,77.49,76.05,76.45,998062
17-Feb-25,76.43,78.42,76.00,76.52,1419093
14-Feb-25,75.36,77.26,75.36,76.40,2233319
13-Feb-25,76.17,76.69,75.21,75.80,1213296
12-Feb-25,75.36,77.99,75.36,77.00,1540655
11-Feb-25,76.23,78.55,76.12,77.40,1425700

*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