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
26/07/2024	0,00%	0,00	64,76	64,55	64,24	65,49	477K	481
25/07/2024	0,56%	0,36	64,76	64,40	64,10	64,88	622K	2.523
24/07/2024	-0,66%	-0,43	64,40	64,90	64,36	65,44	677K	962
23/07/2024	-2,20%	-1,46	64,83	66,24	64,00	66,93	3M	4.493
22/07/2024	1,67%	1,09	66,29	65,20	65,20	66,38	464K	1.327
19/07/2024	-0,02%	-0,01	65,20	65,70	65,16	65,90	249K	483
18/07/2024	0,28%	0,18	65,21	65,96	65,10	66,05	503K	1.970
17/07/2024	-1,53%	-1,01	65,03	66,46	64,64	66,95	2M	2.501
16/07/2024	-0,69%	-0,46	66,04	66,02	65,05	66,55	705K	1.603
15/07/2024	2,10%	1,37	66,50	65,68	65,01	66,55	912K	1.609
12/07/2024	0,42%	0,27	65,13	64,77	64,61	65,69	681K	1.225
11/07/2024	0,86%	0,55	64,86	64,50	64,36	65,04	304K	1.061
10/07/2024	-0,53%	-0,34	64,31	64,78	64,30	64,78	507K	714
09/07/2024	0,48%	0,31	64,65	65,15	64,18	65,15	406K	416
08/07/2024	-1,03%	-0,67	64,34	65,28	64,30	65,67	1M	1.376
05/07/2024	0,57%	0,37	65,01	64,78	64,27	65,84	1M	2.621
04/07/2024	0,58%	0,37	64,64	64,59	64,28	64,78	520K	1.195
03/07/2024	-0,65%	-0,42	64,27	64,80	64,15	64,80	1M	1.698
02/07/2024	-0,45%	-0,29	64,69	65,00	64,50	65,99	1M	1.482
01/07/2024	-1,55%	-1,02	64,98	65,64	64,90	65,78	988K	751
28/06/2024	-0,24%	-0,16	66,00	65,55	65,37	66,17	507K	214
27/06/2024	1,30%	0,85	66,16	65,60	65,32	66,26	984K	1.166
26/06/2024	-3,39%	-2,29	65,31	65,35	64,70	65,99	875K	431
25/06/2024	-0,22%	-0,15	67,60	67,51	66,56	68,20	2M	1.952
24/06/2024	-0,51%	-0,35	67,75	68,25	66,12	68,56	2M	1.145
21/06/2024	-0,16%	-0,11	68,10	68,00	67,61	68,82	942K	458
20/06/2024	-0,35%	-0,24	68,21	68,00	67,12	68,91	728K	415
19/06/2024	1,26%	0,85	68,45	67,86	67,34	68,45	747K	626
18/06/2024	0,09%	0,06	67,60	67,92	67,50	67,95	428K	702
17/06/2024	-0,66%	-0,45	67,54	67,99	67,52	68,30	1M	272
14/06/2024	0,46%	0,31	67,99	67,68	67,52	68,35	1M	2.024
13/06/2024	-0,18%	-0,12	67,68	67,79	67,33	67,80	707K	2.420
12/06/2024	0,31%	0,21	67,80	67,58	67,39	68,65	868K	2.816
11/06/2024	-0,30%	-0,20	67,59	67,90	67,40	68,49	568K	1.211
10/06/2024	0,67%	0,45	67,79	67,34	67,23	69,29	802K	696
07/06/2024	-0,33%	-0,22	67,34	67,57	67,33	68,88	718K	2.593
06/06/2024	0,34%	0,23	67,56	68,24	67,36	68,24	558K	635
05/06/2024	-1,13%	-0,77	67,33	68,12	67,33	68,93	908K	1.654
04/06/2024	-0,74%	-0,51	68,10	68,33	68,03	69,37	675K	1.553
03/06/2024	1,00%	0,68	68,61	68,04	67,91	69,49	1M	459
31/05/2024	-0,29%	-0,20	67,93	68,44	67,82	68,80	834K	872
29/05/2024	-1,12%	-0,77	68,13	68,90	68,12	69,25	833K	6.302
28/05/2024	-0,42%	-0,29	68,90	69,10	68,80	69,10	521K	509
27/05/2024	0,10%	0,07	69,19	69,28	68,89	69,61	575K	450
24/05/2024	-0,56%	-0,39	69,12	69,69	69,04	69,75	862K	4.907
23/05/2024	-0,32%	-0,22	69,51	69,99	69,51	70,01	746K	4.165
22/05/2024	-0,46%	-0,32	69,73	70,05	69,51	70,05	497K	1.328
21/05/2024	0,14%	0,10	70,05	69,95	69,90	70,20	549K	1.024
20/05/2024	-0,14%	-0,10	69,95	70,04	69,55	70,27	349K	991
17/05/2024	-0,13%	-0,09	70,05	70,14	69,30	70,14	2M	4.312
16/05/2024	-0,16%	-0,11	70,14	70,15	69,63	70,15	723K	1.157
15/05/2024	0,31%	0,22	70,25	70,61	70,00	70,61	1M	976
14/05/2024	-0,26%	-0,18	70,03	70,27	70,02	70,67	1M	414
13/05/2024	-0,41%	-0,29	70,21	70,84	70,21	70,84	349K	408
10/05/2024	-0,54%	-0,38	70,50	70,88	70,09	70,88	1M	2.243
09/05/2024	-0,66%	-0,47	70,88	71,30	70,50	71,30	1M	359
08/05/2024	-0,34%	-0,24	71,35	71,58	70,80	71,58	1M	848
07/05/2024	0,14%	0,10	71,59	71,48	71,01	71,59	490K	189
06/05/2024	0,14%	0,10	71,49	71,39	70,96	71,49	492K	219
03/05/2024	1,23%	0,87	71,39	71,21	70,80	71,99	708K	1.044
02/05/2024	-0,89%	-0,63	70,52	71,18	70,52	71,48	1M	1.991
30/04/2024	-0,77%	-0,55	71,15	71,70	71,13	71,96	1M	3.625
29/04/2024	0,20%	0,14	71,70	71,65	71,50	72,20	389K	243
26/04/2024	-0,61%	-0,44	71,56	72,11	71,56	72,32	331K	228
25/04/2024	-0,79%	-0,57	72,00	72,54	71,69	72,54	584K	675
24/04/2024	-0,43%	-0,31	72,57	72,51	71,81	72,96	745K	2.023
23/04/2024	0,51%	0,37	72,88	73,00	71,82	73,20	1M	1.274
22/04/2024	0,90%	0,65	72,51	71,56	71,56	73,19	2M	831
19/04/2024	-0,19%	-0,14	71,86	72,34	71,32	72,34	341K	1.055
18/04/2024	-0,41%	-0,30	72,00	71,81	71,32	72,22	1M	2.363
17/04/2024	1,12%	0,80	72,30	71,99	71,89	72,97	948K	2.174
16/04/2024	-0,69%	-0,50	71,50	72,00	71,43	72,00	808K	629
15/04/2024	-0,35%	-0,25	72,00	72,25	71,42	73,42	773K	426
12/04/2024	-2,09%	-1,54	72,25	73,78	72,22	73,79	1M	443
11/04/2024	-0,20%	-0,15	73,79	73,16	72,58	73,79	782K	1.244
10/04/2024	-1,12%	-0,84	73,94	73,40	72,51	74,05	1M	203
09/04/2024	3,57%	2,58	74,78	72,15	72,11	74,78	2M	310
08/04/2024	2,01%	1,42	72,20	70,75	70,70	72,81	2M	548
05/04/2024	-0,34%	-0,24	70,78	70,99	70,71	70,99	399K	1.123
04/04/2024	0,06%	0,04	71,02	71,27	70,50	71,27	590K	1.074
03/04/2024	0,42%	0,30	70,98	70,52	70,49	70,98	1M	1.036
02/04/2024	0,26%	0,18	70,68	70,40	70,40	71,08	1M	491
01/04/2024	-0,14%	-0,10	70,50	70,41	70,30	70,90	1M	588
28/03/2024	0,10%	0,07	70,60	70,45	70,22	70,89	1M	2.128
27/03/2024	-0,07%	-0,05	70,53	70,99	70,02	71,66	2M	2.593
26/03/2024	-3,58%	-2,62	70,58	71,00	70,53	71,24	1M	837
25/03/2024	-0,11%	-0,08	73,20	73,16	73,00	73,30	618K	284
22/03/2024	0,25%	0,18	73,28	73,15	73,00	73,28	498K	2.529
21/03/2024	0,19%	0,14	73,10	73,21	73,00	73,21	984K	278
20/03/2024	-0,44%	-0,32	72,96	73,06	72,60	73,10	2M	2.153
19/03/2024	-0,03%	-0,02	73,28	73,26	72,92	73,30	2M	2.576
18/03/2024	0,01%	0,01	73,30	73,29	73,20	73,40	954K	441
15/03/2024	0,12%	0,09	73,29	73,41	73,01	73,41	770K	337
14/03/2024	-0,48%	-0,35	73,20	73,54	73,04	73,54	769K	2.127
13/03/2024	1,39%	1,01	73,55	72,54	72,28	73,59	3M	2.663
12/03/2024	0,08%	0,06	72,54	72,49	72,25	72,86	1M	2.067
11/03/2024	-0,71%	-0,52	72,48	72,99	72,32	72,99	656K	4.489
08/03/2024	1,25%	0,90	73,00	72,65	72,25	73,00	363K	372
07/03/2024	-1,23%	-0,90	72,10	73,08	72,06	73,19	691K	301
06/03/2024	0,01%	0,01	73,00	72,99	72,70	73,00	237K	550
05/03/2024	0,10%	0,07	72,99	72,92	72,51	73,00	604K	280
04/03/2024	0,65%	0,47	72,92	72,69	72,50	72,98	771K	329
01/03/2024	0,96%	0,69	72,45	72,20	72,03	72,89	886K	606
29/02/2024	-0,11%	-0,08	71,76	72,12	71,48	73,00	611K	1.185
28/02/2024	0,20%	0,14	71,84	72,46	71,43	72,46	788K	2.100
27/02/2024	-0,21%	-0,15	71,70	71,99	71,21	72,46	2M	3.325
26/02/2024	-0,22%	-0,16	71,85	72,30	71,82	72,50	983K	2.237
23/02/2024	0,28%	0,20	72,01	72,27	71,81	72,27	366K	159
22/02/2024	-0,66%	-0,48	71,81	72,06	71,62	72,29	1M	2.082
21/02/2024	0,22%	0,16	72,29	72,10	72,06	72,64	446K	1.234
20/02/2024	0,03%	0,02	72,13	71,69	71,61	72,13	940K	717
19/02/2024	0,15%	0,11	72,11	72,00	71,92	72,43	427K	155
16/02/2024	0,13%	0,09	72,00	71,96	71,59	72,26	806K	278
15/02/2024	0,40%	0,29	71,91	72,65	71,62	72,65	1M	454
14/02/2024	-1,02%	-0,74	71,62	72,30	71,59	72,50	704K	1.157
09/02/2024	1,15%	0,82	72,36	71,55	71,55	72,50	666K	1.093
08/02/2024	-1,20%	-0,87	71,54	72,41	71,48	72,86	1M	2.615
07/02/2024	0,22%	0,16	72,41	72,08	72,08	72,75	1M	1.323
06/02/2024	1,06%	0,76	72,25	72,03	71,55	72,25	293K	212
05/02/2024	0,53%	0,38	71,49	71,65	71,35	72,25	424K	266
02/02/2024	0,14%	0,10	71,11	71,54	71,04	71,63	490K	155
01/02/2024	-0,75%	-0,54	71,01	71,66	71,01	71,66	633K	396
31/01/2024	-0,76%	-0,55	71,55	72,08	71,53	72,43	658K	992
30/01/2024	0,98%	0,70	72,10	71,41	71,17	72,10	1M	1.584
29/01/2024	-0,75%	-0,54	71,40	71,94	71,13	72,80	1M	2.391
26/01/2024	-1,72%	-1,26	71,94	73,00	71,50	73,22	3M	2.415
25/01/2024	0,38%	0,28	73,20	73,24	72,50	73,24	636K	1.372
24/01/2024	0,04%	0,03	72,92	72,90	72,52	73,24	807K	1.139
23/01/2024	-0,22%	-0,16	72,89	73,05	72,87	73,74	1M	1.649
22/01/2024	-0,07%	-0,05	73,05	73,79	72,96	73,99	2M	2.560
19/01/2024	-2,40%	-1,80	73,10	75,39	73,10	75,39	2M	5.845
18/01/2024	-0,08%	-0,06	74,90	75,05	74,63	75,49	569K	190
17/01/2024	-0,74%	-0,56	74,96	75,18	74,93	75,71	1M	750
16/01/2024	-	-	75,52	76,48	75,51	76,48	864K	1.367

Date,Open,High,Low,Close,Volume
26-Jul-24,64.55,65.49,64.24,64.76,477212
25-Jul-24,64.40,64.88,64.10,64.76,622233
24-Jul-24,64.90,65.44,64.36,64.40,676783
23-Jul-24,66.24,66.93,64.00,64.83,3411885
22-Jul-24,65.20,66.38,65.20,66.29,464369
19-Jul-24,65.70,65.90,65.16,65.20,248616
18-Jul-24,65.96,66.05,65.10,65.21,502965
17-Jul-24,66.46,66.95,64.64,65.03,1517661
16-Jul-24,66.02,66.55,65.05,66.04,705338
15-Jul-24,65.68,66.55,65.01,66.50,911893
12-Jul-24,64.77,65.69,64.61,65.13,681107
11-Jul-24,64.50,65.04,64.36,64.86,304225
10-Jul-24,64.78,64.78,64.30,64.31,507387
09-Jul-24,65.15,65.15,64.18,64.65,406346
08-Jul-24,65.28,65.67,64.30,64.34,1217221
05-Jul-24,64.78,65.84,64.27,65.01,1263259
04-Jul-24,64.59,64.78,64.28,64.64,520468
03-Jul-24,64.80,64.80,64.15,64.27,1004203
02-Jul-24,65.00,65.99,64.50,64.69,1073330
01-Jul-24,65.64,65.78,64.90,64.98,987634
28-Jun-24,65.55,66.17,65.37,66.00,507365
27-Jun-24,65.60,66.26,65.32,66.16,984132
26-Jun-24,65.35,65.99,64.70,65.31,875047
25-Jun-24,67.51,68.20,66.56,67.60,1746156
24-Jun-24,68.25,68.56,66.12,67.75,1799602
21-Jun-24,68.00,68.82,67.61,68.10,941718
20-Jun-24,68.00,68.91,67.12,68.21,728433
19-Jun-24,67.86,68.45,67.34,68.45,747123
18-Jun-24,67.92,67.95,67.50,67.60,428045
17-Jun-24,67.99,68.30,67.52,67.54,1119882
14-Jun-24,67.68,68.35,67.52,67.99,1085221
13-Jun-24,67.79,67.80,67.33,67.68,707495
12-Jun-24,67.58,68.65,67.39,67.80,867843
11-Jun-24,67.90,68.49,67.40,67.59,568153
10-Jun-24,67.34,69.29,67.23,67.79,801544
07-Jun-24,67.57,68.88,67.33,67.34,718277
06-Jun-24,68.24,68.24,67.36,67.56,557712
05-Jun-24,68.12,68.93,67.33,67.33,908337
04-Jun-24,68.33,69.37,68.03,68.10,675318
03-Jun-24,68.04,69.49,67.91,68.61,1189579
31-May-24,68.44,68.80,67.82,67.93,833814
29-May-24,68.90,69.25,68.12,68.13,833182
28-May-24,69.10,69.10,68.80,68.90,520820
27-May-24,69.28,69.61,68.89,69.19,574515
24-May-24,69.69,69.75,69.04,69.12,861754
23-May-24,69.99,70.01,69.51,69.51,746405
22-May-24,70.05,70.05,69.51,69.73,497198
21-May-24,69.95,70.20,69.90,70.05,549265
20-May-24,70.04,70.27,69.55,69.95,348940
17-May-24,70.14,70.14,69.30,70.05,1505697
16-May-24,70.15,70.15,69.63,70.14,723290
15-May-24,70.61,70.61,70.00,70.25,1151075
14-May-24,70.27,70.67,70.02,70.03,1343116
13-May-24,70.84,70.84,70.21,70.21,348716
10-May-24,70.88,70.88,70.09,70.50,1174305
09-May-24,71.30,71.30,70.50,70.88,1265914
08-May-24,71.58,71.58,70.80,71.35,1125642
07-May-24,71.48,71.59,71.01,71.59,490000
06-May-24,71.39,71.49,70.96,71.49,491676
03-May-24,71.21,71.99,70.80,71.39,708334
02-May-24,71.18,71.48,70.52,70.52,1070373
30-Apr-24,71.70,71.96,71.13,71.15,1176539
29-Apr-24,71.65,72.20,71.50,71.70,389134
26-Apr-24,72.11,72.32,71.56,71.56,330550
25-Apr-24,72.54,72.54,71.69,72.00,584025
24-Apr-24,72.51,72.96,71.81,72.57,744729
23-Apr-24,73.00,73.20,71.82,72.88,1445954
22-Apr-24,71.56,73.19,71.56,72.51,2394478
19-Apr-24,72.34,72.34,71.32,71.86,340562
18-Apr-24,71.81,72.22,71.32,72.00,1027780
17-Apr-24,71.99,72.97,71.89,72.30,948364
16-Apr-24,72.00,72.00,71.43,71.50,807980
15-Apr-24,72.25,73.42,71.42,72.00,773197
12-Apr-24,73.78,73.79,72.22,72.25,1456456
11-Apr-24,73.16,73.79,72.58,73.79,782255
10-Apr-24,73.40,74.05,72.51,73.94,1026988
09-Apr-24,72.15,74.78,72.11,74.78,1507721
08-Apr-24,70.75,72.81,70.70,72.20,2081445
05-Apr-24,70.99,70.99,70.71,70.78,398914
04-Apr-24,71.27,71.27,70.50,71.02,589792
03-Apr-24,70.52,70.98,70.49,70.98,1288660
02-Apr-24,70.40,71.08,70.40,70.68,1337291
01-Apr-24,70.41,70.90,70.30,70.50,1213117
28-Mar-24,70.45,70.89,70.22,70.60,1054998
27-Mar-24,70.99,71.66,70.02,70.53,2213975
26-Mar-24,71.00,71.24,70.53,70.58,1199405
25-Mar-24,73.16,73.30,73.00,73.20,617523
22-Mar-24,73.15,73.28,73.00,73.28,497974
21-Mar-24,73.21,73.21,73.00,73.10,984379
20-Mar-24,73.06,73.10,72.60,72.96,2202532
19-Mar-24,73.26,73.30,72.92,73.28,2139002
18-Mar-24,73.29,73.40,73.20,73.30,953851
15-Mar-24,73.41,73.41,73.01,73.29,770235
14-Mar-24,73.54,73.54,73.04,73.20,769331
13-Mar-24,72.54,73.59,72.28,73.55,2534408
12-Mar-24,72.49,72.86,72.25,72.54,1020907
11-Mar-24,72.99,72.99,72.32,72.48,656369
08-Mar-24,72.65,73.00,72.25,73.00,362663
07-Mar-24,73.08,73.19,72.06,72.10,690885
06-Mar-24,72.99,73.00,72.70,73.00,236550
05-Mar-24,72.92,73.00,72.51,72.99,603588
04-Mar-24,72.69,72.98,72.50,72.92,770910
01-Mar-24,72.20,72.89,72.03,72.45,886287
29-Feb-24,72.12,73.00,71.48,71.76,610722
28-Feb-24,72.46,72.46,71.43,71.84,787832
27-Feb-24,71.99,72.46,71.21,71.70,1868514
26-Feb-24,72.30,72.50,71.82,71.85,983375
23-Feb-24,72.27,72.27,71.81,72.01,366227
22-Feb-24,72.06,72.29,71.62,71.81,1249408
21-Feb-24,72.10,72.64,72.06,72.29,445871
20-Feb-24,71.69,72.13,71.61,72.13,940462
19-Feb-24,72.00,72.43,71.92,72.11,426530
16-Feb-24,71.96,72.26,71.59,72.00,806268
15-Feb-24,72.65,72.65,71.62,71.91,1030892
14-Feb-24,72.30,72.50,71.59,71.62,704170
09-Feb-24,71.55,72.50,71.55,72.36,665748
08-Feb-24,72.41,72.86,71.48,71.54,1125625
07-Feb-24,72.08,72.75,72.08,72.41,1174188
06-Feb-24,72.03,72.25,71.55,72.25,292924
05-Feb-24,71.65,72.25,71.35,71.49,424163
02-Feb-24,71.54,71.63,71.04,71.11,490013
01-Feb-24,71.66,71.66,71.01,71.01,632779
31-Jan-24,72.08,72.43,71.53,71.55,658370
30-Jan-24,71.41,72.10,71.17,72.10,1215539
29-Jan-24,71.94,72.80,71.13,71.40,1259526
26-Jan-24,73.00,73.22,71.50,71.94,2787765
25-Jan-24,73.24,73.24,72.50,73.20,635914
24-Jan-24,72.90,73.24,72.52,72.92,807441
23-Jan-24,73.05,73.74,72.87,72.89,1242657
22-Jan-24,73.79,73.99,72.96,73.05,1896245
19-Jan-24,75.39,75.39,73.10,73.10,2423751
18-Jan-24,75.05,75.49,74.63,74.90,569190
17-Jan-24,75.18,75.71,74.93,74.96,1132111
16-Jan-24,76.48,76.48,75.51,75.52,863731

*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