Cotação atual, histórico e gráfico do papel: VGIR11

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 VGIR11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
17/10/2025	0,00%	0,00	9,43	9,44	9,42	9,45	6M	19.369
16/10/2025	-0,11%	-0,01	9,43	9,45	9,42	9,45	5M	14.815
15/10/2025	0,11%	0,01	9,44	9,43	9,42	9,45	6M	21.107
14/10/2025	0,11%	0,01	9,43	9,44	9,41	9,44	7M	12.557
13/10/2025	-1,77%	-0,17	9,42	9,48	9,40	9,49	6M	13.615
10/10/2025	-0,10%	-0,01	9,59	9,61	9,57	9,62	6M	13.057
09/10/2025	0,31%	0,03	9,60	9,57	9,57	9,62	5M	6.076

08/10/2025	0,31%	0,03	9,57	9,56	9,55	9,59	5M	12.979
07/10/2025	0,00%	0,00	9,54	9,56	9,52	9,56	4M	9.487
06/10/2025	0,00%	0,00	9,54	9,56	9,52	9,56	5M	12.302
03/10/2025	0,21%	0,02	9,54	9,51	9,50	9,56	7M	12.312
02/10/2025	0,00%	0,00	9,52	9,52	9,50	9,54	7M	10.617
01/10/2025	-0,42%	-0,04	9,52	9,54	9,50	9,54	10M	18.201
30/09/2025	0,21%	0,02	9,56	9,56	9,53	9,58	5M	8.685
29/09/2025	0,21%	0,02	9,54	9,52	9,50	9,57	6M	12.774
26/09/2025	0,42%	0,04	9,52	9,50	9,48	9,54	5M	12.400
25/09/2025	-0,21%	-0,02	9,48	9,51	9,46	9,51	6M	17.775
24/09/2025	-0,42%	-0,04	9,50	9,54	9,50	9,56	6M	9.897
23/09/2025	-0,10%	-0,01	9,54	9,57	9,50	9,57	7M	12.493
22/09/2025	-0,31%	-0,03	9,55	9,63	9,54	9,63	7M	12.813
19/09/2025	-1,14%	-0,11	9,58	9,70	9,58	9,70	9M	20.090
18/09/2025	0,41%	0,04	9,69	9,70	9,61	9,70	5M	10.651
17/09/2025	0,00%	0,00	9,65	9,68	9,64	9,70	4M	12.860
16/09/2025	0,31%	0,03	9,65	9,61	9,59	9,66	3M	7.356
15/09/2025	0,42%	0,04	9,62	9,58	9,57	9,63	4M	9.991
12/09/2025	0,10%	0,01	9,58	9,57	9,55	9,61	4M	20.154
11/09/2025	-1,54%	-0,15	9,57	9,63	9,54	9,63	4M	6.327
10/09/2025	0,31%	0,03	9,72	9,71	9,68	9,74	4M	13.996
09/09/2025	-0,21%	-0,02	9,69	9,72	9,65	9,72	4M	6.893
08/09/2025	0,62%	0,06	9,71	9,66	9,64	9,72	6M	11.473
05/09/2025	0,31%	0,03	9,65	9,64	9,60	9,67	4M	20.172
04/09/2025	0,42%	0,04	9,62	9,59	9,52	9,63	7M	15.667
03/09/2025	-0,52%	-0,05	9,58	9,62	9,58	9,63	4M	12.419
02/09/2025	0,21%	0,02	9,63	9,65	9,60	9,67	4M	14.130
01/09/2025	0,31%	0,03	9,61	9,60	9,55	9,64	5M	21.874
29/08/2025	0,31%	0,03	9,58	9,56	9,51	9,58	4M	14.419
28/08/2025	0,63%	0,06	9,55	9,52	9,49	9,55	4M	9.770
27/08/2025	0,11%	0,01	9,49	9,52	9,48	9,52	3M	14.661
26/08/2025	0,11%	0,01	9,48	9,48	9,45	9,50	4M	8.781
25/08/2025	-0,32%	-0,03	9,47	9,51	9,45	9,52	5M	12.954
22/08/2025	-0,11%	-0,01	9,50	9,52	9,47	9,54	6M	23.468
21/08/2025	0,53%	0,05	9,51	9,47	9,46	9,51	3M	14.907
20/08/2025	-0,11%	-0,01	9,46	9,47	9,44	9,49	4M	11.271
19/08/2025	-0,32%	-0,03	9,47	9,52	9,45	9,53	5M	19.105
18/08/2025	0,32%	0,03	9,50	9,48	9,44	9,51	5M	17.273
15/08/2025	0,53%	0,05	9,47	9,45	9,43	9,48	3M	15.709
14/08/2025	0,00%	0,00	9,42	9,43	9,40	9,47	3M	8.385
13/08/2025	-1,26%	-0,12	9,42	9,44	9,36	9,45	4M	5.902
12/08/2025	-0,42%	-0,04	9,54	9,60	9,49	9,60	6M	11.694
11/08/2025	-0,21%	-0,02	9,58	9,60	9,53	9,60	5M	13.387
08/08/2025	1,05%	0,10	9,60	9,52	9,50	9,60	5M	20.657
07/08/2025	0,53%	0,05	9,50	9,45	9,41	9,51	5M	17.212
06/08/2025	-0,42%	-0,04	9,45	9,47	9,38	9,48	7M	12.467
05/08/2025	-0,21%	-0,02	9,49	9,53	9,48	9,54	4M	11.860
04/08/2025	-0,83%	-0,08	9,51	9,59	9,50	9,59	6M	14.570
01/08/2025	0,63%	0,06	9,59	9,55	9,51	9,59	6M	23.682
31/07/2025	0,00%	0,00	9,53	9,58	9,49	9,58	4M	17.437
30/07/2025	-0,21%	-0,02	9,53	9,57	9,47	9,58	6M	17.273
29/07/2025	-0,10%	-0,01	9,55	9,53	9,52	9,60	5M	16.174
28/07/2025	-0,93%	-0,09	9,56	9,65	9,54	9,65	4M	7.056
25/07/2025	0,73%	0,07	9,65	9,58	9,56	9,65	3M	17.370
24/07/2025	0,52%	0,05	9,58	9,56	9,54	9,58	2M	5.402
23/07/2025	0,11%	0,01	9,53	9,52	9,52	9,57	3M	12.172
22/07/2025	-0,31%	-0,03	9,52	9,59	9,50	9,61	6M	15.643
21/07/2025	-0,83%	-0,08	9,55	9,60	9,47	9,63	5M	18.450
18/07/2025	-0,21%	-0,02	9,63	9,68	9,60	9,68	4M	15.276
17/07/2025	0,00%	0,00	9,65	9,65	9,59	9,70	6M	11.637
16/07/2025	1,58%	0,15	9,65	9,54	9,53	9,66	6M	17.507
15/07/2025	-0,21%	-0,02	9,50	9,52	9,47	9,55	5M	13.073
14/07/2025	0,85%	0,08	9,52	9,40	9,38	9,55	7M	24.187
11/07/2025	-0,42%	-0,04	9,44	9,40	9,39	9,47	9M	21.909
10/07/2025	-0,21%	-0,02	9,48	9,50	9,42	9,59	8M	17.565
09/07/2025	-1,04%	-0,10	9,50	9,55	9,42	9,56	10M	20.941
08/07/2025	-1,64%	-0,16	9,60	9,79	9,58	9,80	11M	31.298
07/07/2025	0,10%	0,01	9,76	9,78	9,75	9,81	3M	17.053
04/07/2025	0,52%	0,05	9,75	9,70	9,66	9,77	3M	18.257
03/07/2025	0,21%	0,02	9,70	9,72	9,66	9,75	4M	13.095
02/07/2025	-0,82%	-0,08	9,68	9,75	9,64	9,78	6M	19.117
01/07/2025	2,41%	0,23	9,76	9,66	9,61	9,76	10M	14.341
27/06/2025	0,11%	0,01	9,53	9,55	9,49	9,62	8M	19.843
26/06/2025	-0,31%	-0,03	9,52	9,55	9,52	9,58	4M	11.237
25/06/2025	0,63%	0,06	9,55	9,54	9,50	9,55	3M	12.329
24/06/2025	0,00%	0,00	9,49	9,49	9,43	9,53	3M	11.338
23/06/2025	-0,11%	-0,01	9,49	9,52	9,44	9,58	4M	19.305
20/06/2025	0,85%	0,08	9,50	9,45	9,42	9,56	4M	12.243
18/06/2025	0,43%	0,04	9,42	9,39	9,38	9,44	3M	14.950
17/06/2025	-0,53%	-0,05	9,38	9,43	9,37	9,43	4M	15.051
16/06/2025	0,32%	0,03	9,43	9,47	9,36	9,47	5M	16.074
13/06/2025	0,53%	0,05	9,40	9,36	9,35	9,45	4M	19.512
12/06/2025	-1,16%	-0,11	9,35	9,34	9,24	9,39	5M	13.556
11/06/2025	-0,21%	-0,02	9,46	9,47	9,43	9,52	6M	11.070
10/06/2025	-0,63%	-0,06	9,48	9,55	9,35	9,56	7M	12.426
09/06/2025	-1,45%	-0,14	9,54	9,67	9,47	9,68	9M	31.224
06/06/2025	-0,10%	-0,01	9,68	9,70	9,64	9,74	6M	25.238
05/06/2025	-0,31%	-0,03	9,69	9,64	9,64	9,71	3M	9.431
04/06/2025	0,52%	0,05	9,72	9,67	9,60	9,73	6M	9.220
03/06/2025	0,21%	0,02	9,67	9,68	9,62	9,72	6M	17.460
02/06/2025	0,94%	0,09	9,65	9,60	9,53	9,74	13M	13.509
30/05/2025	0,42%	0,04	9,56	9,57	9,53	9,58	4M	13.381
29/05/2025	-0,31%	-0,03	9,52	9,55	9,51	9,56	4M	21.662
28/05/2025	0,00%	0,00	9,55	9,55	9,54	9,59	4M	14.922
27/05/2025	-0,21%	-0,02	9,55	9,59	9,52	9,60	6M	26.718
26/05/2025	0,10%	0,01	9,57	9,57	9,53	9,59	5M	16.108
23/05/2025	-0,31%	-0,03	9,56	9,58	9,54	9,61	5M	24.110
22/05/2025	-0,42%	-0,04	9,59	9,66	9,53	9,67	5M	23.381
21/05/2025	-0,62%	-0,06	9,63	9,72	9,60	9,73	4M	8.730
20/05/2025	0,52%	0,05	9,69	9,67	9,66	9,72	3M	23.209
19/05/2025	-0,31%	-0,03	9,64	9,68	9,64	9,75	5M	14.636
16/05/2025	0,62%	0,06	9,67	9,66	9,62	9,68	4M	20.316
15/05/2025	0,63%	0,06	9,61	9,57	9,55	9,62	5M	17.375
14/05/2025	-1,75%	-0,17	9,55	9,58	9,50	9,60	4M	8.811
13/05/2025	-0,51%	-0,05	9,72	9,74	9,71	9,78	3M	17.212
12/05/2025	-0,10%	-0,01	9,77	9,78	9,68	9,80	4M	9.526
09/05/2025	0,93%	0,09	9,78	9,69	9,68	9,78	3M	14.148
08/05/2025	0,94%	0,09	9,69	9,63	9,62	9,70	3M	8.359
07/05/2025	0,31%	0,03	9,60	9,57	9,55	9,64	4M	13.993
06/05/2025	0,84%	0,08	9,57	9,55	9,49	9,60	5M	10.213
05/05/2025	0,53%	0,05	9,49	9,47	9,45	9,55	11M	19.545
02/05/2025	0,53%	0,05	9,44	9,42	9,38	9,47	8M	14.416
30/04/2025	0,21%	0,02	9,39	9,37	9,32	9,42	6M	28.822
29/04/2025	0,64%	0,06	9,37	9,33	9,31	9,39	6M	21.980
28/04/2025	0,65%	0,06	9,31	9,26	9,25	9,37	9M	24.733
25/04/2025	0,76%	0,07	9,25	9,20	9,19	9,27	8M	29.926
24/04/2025	-0,11%	-0,01	9,18	9,21	9,15	9,22	7M	14.071
23/04/2025	0,66%	0,06	9,19	9,16	9,16	9,27	7M	23.419
22/04/2025	-1,30%	-0,12	9,13	9,26	9,13	9,27	13M	26.137
17/04/2025	-0,32%	-0,03	9,25	9,29	9,23	9,34	8M	12.711
16/04/2025	0,22%	0,02	9,28	9,28	9,27	9,30	8M	9.386
15/04/2025	-0,22%	-0,02	9,26	9,28	9,22	9,30	12M	17.323
14/04/2025	-0,22%	-0,02	9,28	9,32	9,21	9,34	11M	17.405
11/04/2025	-2,00%	-0,19	9,30	9,38	9,29	9,39	6M	33.493
10/04/2025	-0,11%	-0,01	9,49	9,53	9,43	9,56	4M	17.633
09/04/2025	-0,63%	-0,06	9,50	9,55	9,48	9,55	6M	9.883
08/04/2025	-	-	9,56	9,52	9,50	9,56	6M	38.346

Date,Open,High,Low,Close,Volume
17-Oct-25,9.44,9.45,9.42,9.43,5686147
16-Oct-25,9.45,9.45,9.42,9.43,4970499
15-Oct-25,9.43,9.45,9.42,9.44,5852543
14-Oct-25,9.44,9.44,9.41,9.43,6748803
13-Oct-25,9.48,9.49,9.40,9.42,6372834
10-Oct-25,9.61,9.62,9.57,9.59,6281505
09-Oct-25,9.57,9.62,9.57,9.60,5131701
08-Oct-25,9.56,9.59,9.55,9.57,4651608
07-Oct-25,9.56,9.56,9.52,9.54,4411345
06-Oct-25,9.56,9.56,9.52,9.54,4969126
03-Oct-25,9.51,9.56,9.50,9.54,7045175
02-Oct-25,9.52,9.54,9.50,9.52,7215903
01-Oct-25,9.54,9.54,9.50,9.52,10108822
30-Sep-25,9.56,9.58,9.53,9.56,4616986
29-Sep-25,9.52,9.57,9.50,9.54,5590453
26-Sep-25,9.50,9.54,9.48,9.52,5079290
25-Sep-25,9.51,9.51,9.46,9.48,5918393
24-Sep-25,9.54,9.56,9.50,9.50,6417625
23-Sep-25,9.57,9.57,9.50,9.54,7410844
22-Sep-25,9.63,9.63,9.54,9.55,6831237
19-Sep-25,9.70,9.70,9.58,9.58,9216370
18-Sep-25,9.70,9.70,9.61,9.69,4841622
17-Sep-25,9.68,9.70,9.64,9.65,3750651
16-Sep-25,9.61,9.66,9.59,9.65,2698732
15-Sep-25,9.58,9.63,9.57,9.62,3688379
12-Sep-25,9.57,9.61,9.55,9.58,3997393
11-Sep-25,9.63,9.63,9.54,9.57,4255445
10-Sep-25,9.71,9.74,9.68,9.72,4225204
09-Sep-25,9.72,9.72,9.65,9.69,4158146
08-Sep-25,9.66,9.72,9.64,9.71,6421874
05-Sep-25,9.64,9.67,9.60,9.65,3986060
04-Sep-25,9.59,9.63,9.52,9.62,6775769
03-Sep-25,9.62,9.63,9.58,9.58,3563310
02-Sep-25,9.65,9.67,9.60,9.63,4172828
01-Sep-25,9.60,9.64,9.55,9.61,4507980
29-Aug-25,9.56,9.58,9.51,9.58,3607665
28-Aug-25,9.52,9.55,9.49,9.55,4485424
27-Aug-25,9.52,9.52,9.48,9.49,3298396
26-Aug-25,9.48,9.50,9.45,9.48,4175333
25-Aug-25,9.51,9.52,9.45,9.47,5361524
22-Aug-25,9.52,9.54,9.47,9.50,5834026
21-Aug-25,9.47,9.51,9.46,9.51,3008846
20-Aug-25,9.47,9.49,9.44,9.46,4218741
19-Aug-25,9.52,9.53,9.45,9.47,5199106
18-Aug-25,9.48,9.51,9.44,9.50,5177184
15-Aug-25,9.45,9.48,9.43,9.47,2506701
14-Aug-25,9.43,9.47,9.40,9.42,3063334
13-Aug-25,9.44,9.45,9.36,9.42,3975689
12-Aug-25,9.60,9.60,9.49,9.54,5655043
11-Aug-25,9.60,9.60,9.53,9.58,5443489
08-Aug-25,9.52,9.60,9.50,9.60,4843159
07-Aug-25,9.45,9.51,9.41,9.50,4803166
06-Aug-25,9.47,9.48,9.38,9.45,6722118
05-Aug-25,9.53,9.54,9.48,9.49,3797854
04-Aug-25,9.59,9.59,9.50,9.51,6067786
01-Aug-25,9.55,9.59,9.51,9.59,5540867
31-Jul-25,9.58,9.58,9.49,9.53,3822644
30-Jul-25,9.57,9.58,9.47,9.53,5573196
29-Jul-25,9.53,9.60,9.52,9.55,5253108
28-Jul-25,9.65,9.65,9.54,9.56,4312215
25-Jul-25,9.58,9.65,9.56,9.65,2955502
24-Jul-25,9.56,9.58,9.54,9.58,1928656
23-Jul-25,9.52,9.57,9.52,9.53,3292636
22-Jul-25,9.59,9.61,9.50,9.52,5858468
21-Jul-25,9.60,9.63,9.47,9.55,4556630
18-Jul-25,9.68,9.68,9.60,9.63,4494207
17-Jul-25,9.65,9.70,9.59,9.65,5541441
16-Jul-25,9.54,9.66,9.53,9.65,5619826
15-Jul-25,9.52,9.55,9.47,9.50,4894323
14-Jul-25,9.40,9.55,9.38,9.52,6599912
11-Jul-25,9.40,9.47,9.39,9.44,8750762
10-Jul-25,9.50,9.59,9.42,9.48,8333064
09-Jul-25,9.55,9.56,9.42,9.50,10098619
08-Jul-25,9.79,9.80,9.58,9.60,10928077
07-Jul-25,9.78,9.81,9.75,9.76,3364970
04-Jul-25,9.70,9.77,9.66,9.75,3221397
03-Jul-25,9.72,9.75,9.66,9.70,3640595
02-Jul-25,9.75,9.78,9.64,9.68,6486694
01-Jul-25,9.66,9.76,9.61,9.76,9862659
27-Jun-25,9.55,9.62,9.49,9.53,8248058
26-Jun-25,9.55,9.58,9.52,9.52,3601675
25-Jun-25,9.54,9.55,9.50,9.55,2825280
24-Jun-25,9.49,9.53,9.43,9.49,3073425
23-Jun-25,9.52,9.58,9.44,9.49,4021922
20-Jun-25,9.45,9.56,9.42,9.50,4366735
18-Jun-25,9.39,9.44,9.38,9.42,3351121
17-Jun-25,9.43,9.43,9.37,9.38,3796499
16-Jun-25,9.47,9.47,9.36,9.43,5175690
13-Jun-25,9.36,9.45,9.35,9.40,4274012
12-Jun-25,9.34,9.39,9.24,9.35,5090584
11-Jun-25,9.47,9.52,9.43,9.46,5903360
10-Jun-25,9.55,9.56,9.35,9.48,6766933
09-Jun-25,9.67,9.68,9.47,9.54,8926200
06-Jun-25,9.70,9.74,9.64,9.68,5800335
05-Jun-25,9.64,9.71,9.64,9.69,2774810
04-Jun-25,9.67,9.73,9.60,9.72,6394423
03-Jun-25,9.68,9.72,9.62,9.67,6157385
02-Jun-25,9.60,9.74,9.53,9.65,12824053
30-May-25,9.57,9.58,9.53,9.56,3632447
29-May-25,9.55,9.56,9.51,9.52,3868001
28-May-25,9.55,9.59,9.54,9.55,3537537
27-May-25,9.59,9.60,9.52,9.55,5821926
26-May-25,9.57,9.59,9.53,9.57,4643636
23-May-25,9.58,9.61,9.54,9.56,5155640
22-May-25,9.66,9.67,9.53,9.59,4937101
21-May-25,9.72,9.73,9.60,9.63,4342994
20-May-25,9.67,9.72,9.66,9.69,3349125
19-May-25,9.68,9.75,9.64,9.64,4856689
16-May-25,9.66,9.68,9.62,9.67,3823706
15-May-25,9.57,9.62,9.55,9.61,5373513
14-May-25,9.58,9.60,9.50,9.55,3876223
13-May-25,9.74,9.78,9.71,9.72,3499193
12-May-25,9.78,9.80,9.68,9.77,4124361
09-May-25,9.69,9.78,9.68,9.78,3123372
08-May-25,9.63,9.70,9.62,9.69,3207590
07-May-25,9.57,9.64,9.55,9.60,3836810
06-May-25,9.55,9.60,9.49,9.57,5007836
05-May-25,9.47,9.55,9.45,9.49,11411179
02-May-25,9.42,9.47,9.38,9.44,8147352
30-Apr-25,9.37,9.42,9.32,9.39,6420296
29-Apr-25,9.33,9.39,9.31,9.37,5901794
28-Apr-25,9.26,9.37,9.25,9.31,9243205
25-Apr-25,9.20,9.27,9.19,9.25,7965323
24-Apr-25,9.21,9.22,9.15,9.18,7243964
23-Apr-25,9.16,9.27,9.16,9.19,6681462
22-Apr-25,9.26,9.27,9.13,9.13,13096652
17-Apr-25,9.29,9.34,9.23,9.25,8289118
16-Apr-25,9.28,9.30,9.27,9.28,7670440
15-Apr-25,9.28,9.30,9.22,9.26,11604176
14-Apr-25,9.32,9.34,9.21,9.28,11422323
11-Apr-25,9.38,9.39,9.29,9.30,5530085
10-Apr-25,9.53,9.56,9.43,9.49,3553979
09-Apr-25,9.55,9.55,9.48,9.50,6304491
08-Apr-25,9.52,9.56,9.50,9.56,5817603

*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: VGIR11