Cotação atual, histórico e gráfico do papel: VIGT11

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 VIGT11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
05/12/2023	-0,88%	-0,66	74,44	75,33	73,91	75,69	3M	1.711
04/12/2023	0,58%	0,43	75,10	74,67	73,88	75,27	902K	3.224
01/12/2023	0,62%	0,46	74,67	74,77	74,06	74,80	1M	2.739
30/11/2023	-0,12%	-0,09	74,21	74,49	73,93	74,87	401K	184
29/11/2023	0,90%	0,66	74,30	73,64	73,62	74,40	328K	305
28/11/2023	0,01%	0,01	73,64	73,80	73,20	74,14	633K	320
27/11/2023	-0,78%	-0,58	73,63	74,66	73,12	74,66	951K	1.131
24/11/2023	0,71%	0,52	74,21	74,00	73,61	74,59	647K	4.484
23/11/2023	-0,97%	-0,72	73,69	74,31	73,68	74,94	1M	1.338
22/11/2023	-1,18%	-0,89	74,41	75,29	73,52	75,29	891K	1.528
21/11/2023	0,43%	0,32	75,30	74,77	74,56	75,64	710K	3.810

20/11/2023	0,04%	0,03	74,98	74,57	74,52	75,13	440K	1.009
17/11/2023	0,86%	0,64	74,95	74,50	74,20	75,18	637K	270
16/11/2023	0,19%	0,14	74,31	74,89	74,21	74,89	464K	167
14/11/2023	-0,15%	-0,11	74,17	74,28	73,50	74,40	620K	591
13/11/2023	1,20%	0,88	74,28	74,06	73,59	74,74	531K	993
10/11/2023	0,29%	0,21	73,40	74,08	73,22	74,10	730K	867
09/11/2023	0,40%	0,29	73,19	73,87	73,11	74,12	627K	522
08/11/2023	0,55%	0,40	72,90	72,53	72,53	73,48	874K	1.133
07/11/2023	0,01%	0,01	72,50	72,49	72,06	73,70	727K	611
06/11/2023	-0,60%	-0,44	72,49	73,02	71,97	73,92	1M	1.226
03/11/2023	0,18%	0,13	72,93	73,93	72,80	73,93	581K	514
01/11/2023	0,30%	0,22	72,80	72,76	72,76	74,14	500K	374
31/10/2023	-1,16%	-0,85	72,58	73,99	72,57	73,99	1M	2.755
30/10/2023	-0,38%	-0,28	73,43	73,80	73,34	74,25	430K	438
27/10/2023	-0,39%	-0,29	73,71	74,33	73,34	74,34	962K	4.165
26/10/2023	0,00%	0,00	74,00	74,02	74,00	74,75	826K	1.870
25/10/2023	-0,05%	-0,04	74,00	75,00	74,00	75,00	929K	2.360
24/10/2023	-0,99%	-0,74	74,04	74,39	74,00	75,00	2M	1.871
23/10/2023	0,58%	0,43	74,78	74,35	74,06	74,94	609K	414
20/10/2023	-0,60%	-0,45	74,35	74,80	74,00	75,20	1M	1.924
19/10/2023	0,07%	0,05	74,80	75,40	74,75	75,50	571K	326
18/10/2023	-0,33%	-0,25	74,75	75,04	74,61	75,91	426K	311
17/10/2023	-0,20%	-0,15	75,00	75,49	75,00	75,55	899K	2.627
16/10/2023	-0,88%	-0,67	75,15	75,82	75,12	75,90	517K	1.618
13/10/2023	0,62%	0,47	75,82	75,91	75,55	76,12	175K	151
11/10/2023	0,41%	0,31	75,35	75,54	75,02	76,36	578K	1.485
10/10/2023	-0,70%	-0,53	75,04	75,63	75,02	76,57	692K	2.740
09/10/2023	-0,57%	-0,43	75,57	76,61	75,31	76,61	326K	189
06/10/2023	0,62%	0,47	76,00	76,13	75,16	76,13	638K	1.414
05/10/2023	-0,17%	-0,13	75,53	75,53	75,53	76,61	792K	3.087
04/10/2023	0,87%	0,65	75,66	75,58	75,19	76,28	978K	3.467
03/10/2023	-0,20%	-0,15	75,01	75,67	75,00	75,89	899K	891
02/10/2023	-0,33%	-0,25	75,16	75,09	75,09	76,19	395K	748
29/09/2023	-0,71%	-0,54	75,41	76,15	75,03	76,47	821K	859
28/09/2023	-0,16%	-0,12	75,95	76,60	74,11	77,11	1M	902
27/09/2023	-3,77%	-2,98	76,07	76,89	75,91	76,90	956K	763
26/09/2023	-0,05%	-0,04	79,05	79,12	78,79	79,59	884K	388
25/09/2023	0,11%	0,09	79,09	79,64	79,02	79,64	191K	691
22/09/2023	-0,25%	-0,20	79,00	79,20	79,00	79,53	358K	273
21/09/2023	-0,28%	-0,22	79,20	79,54	78,89	79,54	895K	1.275
20/09/2023	-0,03%	-0,02	79,42	79,77	79,21	79,77	368K	2.255
19/09/2023	-0,09%	-0,07	79,44	79,46	79,34	79,80	658K	968
18/09/2023	0,93%	0,73	79,51	79,38	79,00	79,73	876K	1.051
15/09/2023	-0,91%	-0,72	78,78	79,50	78,78	79,71	726K	1.849
14/09/2023	-0,31%	-0,25	79,50	79,50	78,81	79,50	861K	1.032
13/09/2023	0,24%	0,19	79,75	79,61	79,50	79,96	268K	597
12/09/2023	-0,65%	-0,52	79,56	79,88	79,56	80,01	481K	448
11/09/2023	0,34%	0,27	80,08	79,99	79,00	80,36	2M	1.233
08/09/2023	0,90%	0,71	79,81	79,16	79,16	79,98	593K	565
06/09/2023	-1,11%	-0,89	79,10	79,44	79,10	79,98	749K	781
05/09/2023	1,48%	1,17	79,99	78,81	78,50	79,99	1M	1.937
04/09/2023	1,13%	0,88	78,82	78,36	78,11	78,82	662K	148
01/09/2023	0,35%	0,27	77,94	78,35	77,70	78,45	355K	521
31/08/2023	-0,42%	-0,33	77,67	78,18	76,50	78,43	1M	3.513
30/08/2023	0,91%	0,70	78,00	77,56	77,25	78,18	431K	1.250
29/08/2023	-0,37%	-0,29	77,30	77,50	77,25	77,57	645K	3.234
28/08/2023	0,03%	0,02	77,59	78,19	77,04	78,19	919K	204
25/08/2023	-0,28%	-0,22	77,57	78,49	77,00	78,75	674K	628
24/08/2023	-0,38%	-0,30	77,79	78,09	77,75	78,15	674K	1.722
23/08/2023	-0,27%	-0,21	78,09	78,03	77,80	78,47	420K	923
22/08/2023	-0,32%	-0,25	78,30	78,54	77,52	78,78	868K	327
21/08/2023	-0,34%	-0,27	78,55	78,50	77,67	78,71	422K	294
18/08/2023	2,16%	1,67	78,82	77,15	76,43	78,85	2M	2.290
17/08/2023	0,60%	0,46	77,15	76,58	76,40	77,32	744K	1.374
16/08/2023	0,37%	0,28	76,69	76,67	76,03	76,90	565K	217
15/08/2023	0,29%	0,22	76,41	77,17	75,63	77,17	924K	1.304
14/08/2023	-0,91%	-0,70	76,19	77,45	76,13	77,45	897K	2.722
11/08/2023	0,21%	0,16	76,89	77,44	76,52	77,50	481K	230
10/08/2023	0,95%	0,72	76,73	76,48	76,19	77,47	585K	478
09/08/2023	-0,45%	-0,34	76,01	76,21	76,01	76,50	508K	176
08/08/2023	-0,20%	-0,15	76,35	76,30	76,20	76,50	450K	402
07/08/2023	-1,01%	-0,78	76,50	76,87	76,47	77,19	395K	89
04/08/2023	0,49%	0,38	77,28	76,89	76,31	77,35	757K	2.080
03/08/2023	0,39%	0,30	76,90	76,75	76,09	76,90	795K	1.937
02/08/2023	1,85%	1,39	76,60	75,99	75,51	76,74	939K	564
01/08/2023	-0,38%	-0,29	75,21	75,56	74,51	76,89	1M	4.929
31/07/2023	0,99%	0,74	75,50	74,87	74,87	76,79	838K	3.091
28/07/2023	-1,18%	-0,89	74,76	76,05	74,56	76,78	922K	4.464
27/07/2023	-1,01%	-0,77	75,65	76,80	75,61	76,84	595K	4.989
26/07/2023	-1,13%	-0,87	76,42	77,13	76,42	77,27	614K	1.251
25/07/2023	0,97%	0,74	77,29	76,93	76,14	77,29	748K	3.095
24/07/2023	-0,13%	-0,10	76,55	77,03	76,47	77,74	516K	835
21/07/2023	0,39%	0,30	76,65	76,73	76,60	77,05	418K	1.246
20/07/2023	-0,62%	-0,48	76,35	76,61	76,23	77,03	638K	3.337
19/07/2023	0,22%	0,17	76,83	76,71	76,50	77,48	617K	2.738
18/07/2023	-0,62%	-0,48	76,66	77,00	76,56	77,68	751K	2.372
17/07/2023	-0,46%	-0,36	77,14	76,56	76,52	77,37	918K	3.010
14/07/2023	0,38%	0,29	77,50	78,00	76,81	78,71	1M	1.178
13/07/2023	-1,59%	-1,25	77,21	79,89	77,08	79,89	1M	6.204
12/07/2023	-1,18%	-0,94	78,46	79,40	78,45	79,83	924K	2.338
11/07/2023	0,52%	0,41	79,40	78,99	78,50	79,68	400K	845
10/07/2023	0,00%	0,00	78,99	78,95	78,11	79,00	547K	1.296
07/07/2023	2,62%	2,02	78,99	77,55	77,10	78,99	624K	741
06/07/2023	0,09%	0,07	76,97	76,90	76,70	77,84	822K	2.135
05/07/2023	0,08%	0,06	76,90	77,00	76,70	77,00	349K	702
04/07/2023	0,03%	0,02	76,84	76,82	76,00	77,00	1M	907
03/07/2023	1,59%	1,20	76,82	76,00	75,03	76,93	658K	1.982
30/06/2023	0,01%	0,01	75,62	76,95	74,53	76,95	1M	2.135
29/06/2023	-0,71%	-0,54	75,61	77,00	75,54	77,00	838K	2.209
28/06/2023	0,33%	0,25	76,15	75,76	75,49	76,99	848K	3.479
27/06/2023	-0,18%	-0,14	75,90	76,69	75,63	76,69	1M	5.799
26/06/2023	-3,75%	-2,96	76,04	76,51	76,02	77,80	1M	1.423
23/06/2023	-0,24%	-0,19	79,00	79,49	78,52	79,83	530K	3.556
22/06/2023	-1,32%	-1,06	79,19	79,97	79,16	79,97	1M	4.729
21/06/2023	0,82%	0,65	80,25	79,97	79,32	80,25	942K	3.538
20/06/2023	0,19%	0,15	79,60	78,03	78,03	79,96	954K	2.196
19/06/2023	2,70%	2,09	79,45	77,30	77,30	79,45	2M	3.800
16/06/2023	-0,77%	-0,60	77,36	77,92	76,30	77,92	576K	968
15/06/2023	2,18%	1,66	77,96	76,30	76,30	78,61	805K	465
14/06/2023	-2,68%	-2,10	76,30	78,03	76,07	79,28	1M	1.609
13/06/2023	0,68%	0,53	78,40	77,74	77,35	79,77	2M	3.578
12/06/2023	1,17%	0,90	77,87	76,97	75,03	77,98	1M	4.537
09/06/2023	1,08%	0,82	76,97	76,15	76,05	76,97	752K	1.856
07/06/2023	-0,05%	-0,04	76,15	76,00	75,95	76,46	537K	709
06/06/2023	1,60%	1,20	76,19	74,93	74,00	76,36	1M	5.428
05/06/2023	0,87%	0,65	74,99	74,11	73,45	74,99	1M	948
02/06/2023	1,70%	1,24	74,34	73,10	73,10	74,34	872K	1.630
01/06/2023	0,41%	0,30	73,10	73,00	72,99	73,91	776K	628
31/05/2023	0,15%	0,11	72,80	72,81	72,80	73,92	878K	2.786
30/05/2023	-1,61%	-1,19	72,69	73,89	72,50	73,95	734K	1.795
29/05/2023	1,40%	1,02	73,88	72,70	72,60	74,00	617K	307
26/05/2023	2,04%	1,46	72,86	71,42	71,42	72,87	857K	1.389
25/05/2023	-	-	71,40	72,50	71,05	72,70	1M	1.695

Date,Open,High,Low,Close,Volume
05-Dec-23,75.33,75.69,73.91,74.44,3042445
04-Dec-23,74.67,75.27,73.88,75.10,901883
01-Dec-23,74.77,74.80,74.06,74.67,1031446
30-Nov-23,74.49,74.87,73.93,74.21,400634
29-Nov-23,73.64,74.40,73.62,74.30,328049
28-Nov-23,73.80,74.14,73.20,73.64,633372
27-Nov-23,74.66,74.66,73.12,73.63,950873
24-Nov-23,74.00,74.59,73.61,74.21,647182
23-Nov-23,74.31,74.94,73.68,73.69,1145498
22-Nov-23,75.29,75.29,73.52,74.41,891177
21-Nov-23,74.77,75.64,74.56,75.30,710432
20-Nov-23,74.57,75.13,74.52,74.98,439911
17-Nov-23,74.50,75.18,74.20,74.95,637407
16-Nov-23,74.89,74.89,74.21,74.31,464218
14-Nov-23,74.28,74.40,73.50,74.17,620457
13-Nov-23,74.06,74.74,73.59,74.28,530525
10-Nov-23,74.08,74.10,73.22,73.40,730222
09-Nov-23,73.87,74.12,73.11,73.19,627176
08-Nov-23,72.53,73.48,72.53,72.90,873779
07-Nov-23,72.49,73.70,72.06,72.50,727186
06-Nov-23,73.02,73.92,71.97,72.49,1493794
03-Nov-23,73.93,73.93,72.80,72.93,581449
01-Nov-23,72.76,74.14,72.76,72.80,499501
31-Oct-23,73.99,73.99,72.57,72.58,1010675
30-Oct-23,73.80,74.25,73.34,73.43,429866
27-Oct-23,74.33,74.34,73.34,73.71,962197
26-Oct-23,74.02,74.75,74.00,74.00,826036
25-Oct-23,75.00,75.00,74.00,74.00,928918
24-Oct-23,74.39,75.00,74.00,74.04,1803196
23-Oct-23,74.35,74.94,74.06,74.78,609458
20-Oct-23,74.80,75.20,74.00,74.35,1150565
19-Oct-23,75.40,75.50,74.75,74.80,570612
18-Oct-23,75.04,75.91,74.61,74.75,426153
17-Oct-23,75.49,75.55,75.00,75.00,899096
16-Oct-23,75.82,75.90,75.12,75.15,516666
13-Oct-23,75.91,76.12,75.55,75.82,174884
11-Oct-23,75.54,76.36,75.02,75.35,578007
10-Oct-23,75.63,76.57,75.02,75.04,691684
09-Oct-23,76.61,76.61,75.31,75.57,326324
06-Oct-23,76.13,76.13,75.16,76.00,637904
05-Oct-23,75.53,76.61,75.53,75.53,792500
04-Oct-23,75.58,76.28,75.19,75.66,977943
03-Oct-23,75.67,75.89,75.00,75.01,898502
02-Oct-23,75.09,76.19,75.09,75.16,394642
29-Sep-23,76.15,76.47,75.03,75.41,820696
28-Sep-23,76.60,77.11,74.11,75.95,1063316
27-Sep-23,76.89,76.90,75.91,76.07,955996
26-Sep-23,79.12,79.59,78.79,79.05,884182
25-Sep-23,79.64,79.64,79.02,79.09,191289
22-Sep-23,79.20,79.53,79.00,79.00,358251
21-Sep-23,79.54,79.54,78.89,79.20,895205
20-Sep-23,79.77,79.77,79.21,79.42,367505
19-Sep-23,79.46,79.80,79.34,79.44,658432
18-Sep-23,79.38,79.73,79.00,79.51,876275
15-Sep-23,79.50,79.71,78.78,78.78,726265
14-Sep-23,79.50,79.50,78.81,79.50,860937
13-Sep-23,79.61,79.96,79.50,79.75,268352
12-Sep-23,79.88,80.01,79.56,79.56,480872
11-Sep-23,79.99,80.36,79.00,80.08,1998447
08-Sep-23,79.16,79.98,79.16,79.81,592712
06-Sep-23,79.44,79.98,79.10,79.10,748990
05-Sep-23,78.81,79.99,78.50,79.99,1173507
04-Sep-23,78.36,78.82,78.11,78.82,662320
01-Sep-23,78.35,78.45,77.70,77.94,355321
31-Aug-23,78.18,78.43,76.50,77.67,1303987
30-Aug-23,77.56,78.18,77.25,78.00,431216
29-Aug-23,77.50,77.57,77.25,77.30,645217
28-Aug-23,78.19,78.19,77.04,77.59,918820
25-Aug-23,78.49,78.75,77.00,77.57,674232
24-Aug-23,78.09,78.15,77.75,77.79,673790
23-Aug-23,78.03,78.47,77.80,78.09,420299
22-Aug-23,78.54,78.78,77.52,78.30,868438
21-Aug-23,78.50,78.71,77.67,78.55,422192
18-Aug-23,77.15,78.85,76.43,78.82,2026348
17-Aug-23,76.58,77.32,76.40,77.15,743583
16-Aug-23,76.67,76.90,76.03,76.69,565071
15-Aug-23,77.17,77.17,75.63,76.41,923804
14-Aug-23,77.45,77.45,76.13,76.19,897297
11-Aug-23,77.44,77.50,76.52,76.89,481219
10-Aug-23,76.48,77.47,76.19,76.73,584653
09-Aug-23,76.21,76.50,76.01,76.01,508443
08-Aug-23,76.30,76.50,76.20,76.35,449637
07-Aug-23,76.87,77.19,76.47,76.50,394806
04-Aug-23,76.89,77.35,76.31,77.28,757002
03-Aug-23,76.75,76.90,76.09,76.90,794999
02-Aug-23,75.99,76.74,75.51,76.60,938501
01-Aug-23,75.56,76.89,74.51,75.21,1070827
31-Jul-23,74.87,76.79,74.87,75.50,838304
28-Jul-23,76.05,76.78,74.56,74.76,922065
27-Jul-23,76.80,76.84,75.61,75.65,595286
26-Jul-23,77.13,77.27,76.42,76.42,613929
25-Jul-23,76.93,77.29,76.14,77.29,747883
24-Jul-23,77.03,77.74,76.47,76.55,516136
21-Jul-23,76.73,77.05,76.60,76.65,417722
20-Jul-23,76.61,77.03,76.23,76.35,637923
19-Jul-23,76.71,77.48,76.50,76.83,617092
18-Jul-23,77.00,77.68,76.56,76.66,751131
17-Jul-23,76.56,77.37,76.52,77.14,918135
14-Jul-23,78.00,78.71,76.81,77.50,1189863
13-Jul-23,79.89,79.89,77.08,77.21,1131099
12-Jul-23,79.40,79.83,78.45,78.46,923868
11-Jul-23,78.99,79.68,78.50,79.40,400402
10-Jul-23,78.95,79.00,78.11,78.99,546982
07-Jul-23,77.55,78.99,77.10,78.99,623663
06-Jul-23,76.90,77.84,76.70,76.97,821846
05-Jul-23,77.00,77.00,76.70,76.90,349335
04-Jul-23,76.82,77.00,76.00,76.84,1019854
03-Jul-23,76.00,76.93,75.03,76.82,658105
30-Jun-23,76.95,76.95,74.53,75.62,1202917
29-Jun-23,77.00,77.00,75.54,75.61,837987
28-Jun-23,75.76,76.99,75.49,76.15,847709
27-Jun-23,76.69,76.69,75.63,75.90,1256816
26-Jun-23,76.51,77.80,76.02,76.04,1008131
23-Jun-23,79.49,79.83,78.52,79.00,529685
22-Jun-23,79.97,79.97,79.16,79.19,1368767
21-Jun-23,79.97,80.25,79.32,80.25,941963
20-Jun-23,78.03,79.96,78.03,79.60,954163
19-Jun-23,77.30,79.45,77.30,79.45,1852732
16-Jun-23,77.92,77.92,76.30,77.36,575966
15-Jun-23,76.30,78.61,76.30,77.96,804698
14-Jun-23,78.03,79.28,76.07,76.30,1241259
13-Jun-23,77.74,79.77,77.35,78.40,1562487
12-Jun-23,76.97,77.98,75.03,77.87,1245779
09-Jun-23,76.15,76.97,76.05,76.97,751722
07-Jun-23,76.00,76.46,75.95,76.15,537464
06-Jun-23,74.93,76.36,74.00,76.19,1392372
05-Jun-23,74.11,74.99,73.45,74.99,1063391
02-Jun-23,73.10,74.34,73.10,74.34,872349
01-Jun-23,73.00,73.91,72.99,73.10,775530
31-May-23,72.81,73.92,72.80,72.80,878261
30-May-23,73.89,73.95,72.50,72.69,733833
29-May-23,72.70,74.00,72.60,73.88,616715
26-May-23,71.42,72.87,71.42,72.86,856793
25-May-23,72.50,72.70,71.05,71.40,1092272

*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: VIGT11