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
26/08/2025	-0,25%	-0,10	39,90	39,51	39,51	41,22	475K	1.235
25/08/2025	0,00%	0,00	40,00	41,19	40,00	41,19	639K	870
22/08/2025	-1,96%	-0,80	40,00	41,24	40,00	41,24	622K	1.047
21/08/2025	2,00%	0,80	40,80	40,47	40,30	43,00	624K	373
20/08/2025	1,29%	0,51	40,00	39,36	39,01	40,95	875K	782
19/08/2025	2,57%	0,99	39,49	39,00	38,80	40,30	1M	801
18/08/2025	1,37%	0,52	38,50	38,00	38,00	38,74	1M	1.608

15/08/2025	0,03%	0,01	37,98	37,25	37,25	37,99	354K	172
14/08/2025	2,40%	0,89	37,97	36,74	36,72	37,99	326K	1.238
13/08/2025	0,90%	0,33	37,08	36,51	36,51	37,30	225K	649
12/08/2025	0,96%	0,35	36,75	36,35	36,35	37,10	201K	239
11/08/2025	-0,25%	-0,09	36,40	36,78	35,75	37,04	313K	211
08/08/2025	-0,71%	-0,26	36,49	36,75	36,04	37,10	276K	227
07/08/2025	0,00%	0,00	36,75	36,11	36,11	36,82	250K	281
06/08/2025	-3,26%	-1,24	36,75	37,23	36,01	37,96	309K	260
05/08/2025	6,18%	2,21	37,99	36,31	36,04	38,36	528K	975
04/08/2025	-2,24%	-0,82	35,78	36,30	35,73	36,30	605K	1.676
01/08/2025	-4,44%	-1,70	36,60	38,91	36,07	38,91	425K	1.477
31/07/2025	2,96%	1,10	38,30	37,59	36,91	38,30	394K	476
30/07/2025	1,09%	0,40	37,20	36,72	36,72	37,63	310K	386
29/07/2025	-2,65%	-1,00	36,80	37,03	36,80	37,71	84K	100
28/07/2025	0,00%	0,00	37,80	37,30	37,00	37,80	271K	700
25/07/2025	4,54%	1,64	37,80	36,21	36,16	37,80	503K	870
24/07/2025	-0,22%	-0,08	36,16	36,06	36,05	36,35	352K	837
23/07/2025	-0,17%	-0,06	36,24	36,53	36,05	36,53	177K	306
22/07/2025	-0,60%	-0,22	36,30	36,70	36,30	36,70	69K	69
21/07/2025	0,61%	0,22	36,52	36,30	36,30	37,03	528K	79
18/07/2025	-1,63%	-0,60	36,30	36,85	36,01	36,89	357K	247
17/07/2025	0,87%	0,32	36,90	37,30	36,85	37,30	85K	35
16/07/2025	-2,71%	-1,02	36,58	37,53	36,58	37,60	186K	119
15/07/2025	-0,16%	-0,06	37,60	37,31	37,22	37,65	218K	229
14/07/2025	3,12%	1,14	37,66	36,41	36,01	37,84	887K	1.991
11/07/2025	-0,05%	-0,02	36,52	36,40	35,85	36,60	223K	1.932
10/07/2025	0,00%	0,00	36,54	36,69	35,85	37,50	721K	2.678
09/07/2025	0,52%	0,19	36,54	36,52	36,35	36,81	27K	43
08/07/2025	-0,41%	-0,15	36,35	36,53	36,30	36,79	297K	96
07/07/2025	-0,92%	-0,34	36,50	36,84	36,50	37,97	167K	124
04/07/2025	-0,35%	-0,13	36,84	37,04	36,56	37,45	776K	1.956
03/07/2025	-1,91%	-0,72	36,97	37,39	36,31	38,47	755K	3.457
02/07/2025	4,67%	1,68	37,69	36,01	34,71	39,50	1M	3.743
01/07/2025	-2,68%	-0,99	36,01	36,41	36,01	37,06	179K	1.602
27/06/2025	2,58%	0,93	37,00	36,29	35,93	37,00	490K	634
26/06/2025	-1,72%	-0,63	36,07	36,70	36,07	37,53	431K	1.808
25/06/2025	-3,93%	-1,50	36,70	37,78	36,00	37,78	615K	1.433
24/06/2025	-0,55%	-0,21	38,20	38,37	37,66	38,97	256K	262
23/06/2025	-0,29%	-0,11	38,41	38,53	38,41	39,04	730K	983
20/06/2025	-2,31%	-0,91	38,52	38,63	38,52	39,42	468K	704
18/06/2025	6,40%	2,37	39,43	36,83	36,02	40,00	2M	1.935
17/06/2025	3,17%	1,14	37,06	36,07	35,79	37,06	943K	252
16/06/2025	-0,66%	-0,24	35,92	36,16	35,90	37,30	774K	3.055
13/06/2025	0,53%	0,19	36,16	35,97	35,72	36,40	350K	203
12/06/2025	-2,49%	-0,92	35,97	35,71	35,57	36,00	311K	902
11/06/2025	2,47%	0,89	36,89	35,71	35,57	36,89	451K	875
10/06/2025	-0,83%	-0,30	36,00	36,30	35,65	36,54	693K	1.373
09/06/2025	-0,55%	-0,20	36,30	36,00	36,00	37,00	314K	573
06/06/2025	1,30%	0,47	36,50	36,36	35,73	36,50	487K	645
05/06/2025	-2,62%	-0,97	36,03	36,83	36,03	36,83	156K	279
04/06/2025	1,40%	0,51	37,00	36,30	36,06	37,00	432K	2.188
03/06/2025	2,76%	0,98	36,49	35,65	35,50	36,50	602K	366
02/06/2025	-1,36%	-0,49	35,51	35,70	35,50	36,68	370K	1.180
30/05/2025	1,24%	0,44	36,00	35,89	35,36	36,00	205K	1.139
29/05/2025	0,17%	0,06	35,56	35,55	35,34	36,00	524K	1.127
28/05/2025	-1,14%	-0,41	35,50	35,84	35,29	36,00	452K	2.061
27/05/2025	1,79%	0,63	35,91	35,31	35,28	35,94	648K	4.171
26/05/2025	-2,00%	-0,72	35,28	36,00	35,00	36,39	712K	1.261
23/05/2025	-1,37%	-0,50	36,00	36,12	35,86	36,45	401K	1.214
22/05/2025	0,58%	0,21	36,50	36,21	35,82	36,50	164K	147
21/05/2025	1,57%	0,56	36,29	36,04	35,56	36,33	266K	1.262
20/05/2025	0,03%	0,01	35,73	35,72	35,55	36,02	81K	118
19/05/2025	-2,08%	-0,76	35,72	36,18	35,50	36,19	317K	551
16/05/2025	1,62%	0,58	36,48	35,90	35,52	36,48	409K	2.125
15/05/2025	-0,77%	-0,28	35,90	35,83	35,77	36,64	215K	346
14/05/2025	1,20%	0,43	36,18	35,91	35,51	36,50	134K	1.005
13/05/2025	-0,42%	-0,15	35,75	36,21	35,29	36,63	121K	961
12/05/2025	-2,97%	-1,10	35,90	37,20	35,86	37,20	247K	1.775
09/05/2025	2,49%	0,90	37,00	36,25	35,27	37,39	636K	3.867
08/05/2025	1,18%	0,42	36,10	36,34	35,68	36,34	38K	98
07/05/2025	-0,25%	-0,09	35,68	36,68	35,49	36,68	83K	530
06/05/2025	-0,45%	-0,16	35,77	35,28	35,00	37,36	470K	4.695
05/05/2025	1,99%	0,70	35,93	35,20	35,00	36,49	1M	12.611
02/05/2025	0,60%	0,21	35,23	35,01	34,53	35,29	220K	1.856
30/04/2025	-1,82%	-0,65	35,02	36,00	34,02	36,28	590K	1.203
29/04/2025	-0,64%	-0,23	35,67	35,82	35,61	36,30	250K	609
28/04/2025	0,84%	0,30	35,90	35,37	35,35	36,60	566K	4.414
25/04/2025	0,88%	0,31	35,60	35,36	35,35	35,80	169K	195
24/04/2025	-0,03%	-0,01	35,29	35,25	34,05	36,21	749K	5.360
23/04/2025	-0,51%	-0,18	35,30	35,00	34,99	36,29	122K	177
22/04/2025	-1,80%	-0,65	35,48	36,64	33,92	36,69	359K	303
17/04/2025	0,36%	0,13	36,13	35,10	35,10	36,83	294K	758
16/04/2025	0,00%	0,00	36,00	35,99	35,15	37,55	690K	1.880
15/04/2025	3,15%	1,10	36,00	34,90	34,59	36,16	381K	309
14/04/2025	-3,19%	-1,15	34,90	36,02	34,89	36,69	220K	325
11/04/2025	3,98%	1,38	36,05	34,70	34,70	36,05	279K	360
10/04/2025	-2,86%	-1,02	34,67	34,58	34,15	35,60	149K	650
09/04/2025	3,12%	1,08	35,69	34,99	34,62	36,20	206K	939
08/04/2025	-1,51%	-0,53	34,61	35,60	34,58	36,70	345K	769
07/04/2025	-2,25%	-0,81	35,14	35,53	35,01	36,00	141K	762
04/04/2025	-2,18%	-0,80	35,95	36,10	35,70	36,20	205K	157
03/04/2025	0,68%	0,25	36,75	36,50	36,32	36,80	213K	166
02/04/2025	-0,30%	-0,11	36,50	36,30	36,02	36,50	56K	57
01/04/2025	-0,87%	-0,32	36,61	36,11	35,99	36,61	231K	212
31/03/2025	-0,38%	-0,14	36,93	37,10	36,65	37,20	141K	133
28/03/2025	-2,40%	-0,91	37,07	37,16	37,07	37,90	40K	87
27/03/2025	2,84%	1,05	37,98	36,95	36,74	38,08	280K	177
26/03/2025	2,53%	0,91	36,93	36,54	35,74	37,94	381K	952
25/03/2025	-0,11%	-0,04	36,02	36,59	36,01	38,19	435K	609
24/03/2025	-2,49%	-0,92	36,06	36,99	36,01	36,99	72K	118
21/03/2025	2,41%	0,87	36,98	37,37	36,00	37,37	101K	1.147
20/03/2025	1,72%	0,61	36,11	35,50	35,40	38,00	429K	247
19/03/2025	-1,83%	-0,66	35,50	36,00	34,21	36,15	793K	738
18/03/2025	0,89%	0,32	36,16	36,37	35,00	36,89	444K	660
17/03/2025	3,05%	1,06	35,84	34,99	34,99	36,57	288K	858
14/03/2025	2,29%	0,78	34,78	34,98	34,28	35,00	289K	247
13/03/2025	-4,79%	-1,71	34,00	35,71	34,00	36,20	550K	752
12/03/2025	-0,94%	-0,34	35,71	36,01	35,70	37,00	206K	683
11/03/2025	0,42%	0,15	36,05	35,80	35,80	37,70	124K	118
10/03/2025	-2,79%	-1,03	35,90	36,70	35,57	36,70	164K	302
07/03/2025	-0,73%	-0,27	36,93	35,91	35,91	38,04	484K	1.782
06/03/2025	-1,51%	-0,57	37,20	37,70	35,50	38,02	414K	1.208
05/03/2025	-0,08%	-0,03	37,77	37,78	34,64	37,78	570K	285
28/02/2025	1,48%	0,55	37,80	37,10	36,59	38,04	316K	748
27/02/2025	-2,03%	-0,77	37,25	38,04	36,19	38,04	338K	182
26/02/2025	1,39%	0,52	38,02	37,50	37,50	38,10	274K	84
25/02/2025	-1,32%	-0,50	37,50	38,00	36,91	38,00	354K	1.447
24/02/2025	4,97%	1,80	38,00	36,40	36,37	38,00	282K	364
21/02/2025	0,00%	0,00	36,20	36,02	36,00	36,89	225K	704
20/02/2025	-0,14%	-0,05	36,20	36,41	36,14	36,59	309K	302
19/02/2025	0,69%	0,25	36,25	36,00	35,90	36,50	88K	265
18/02/2025	1,10%	0,39	36,00	35,00	35,00	36,49	324K	393
17/02/2025	-1,06%	-0,38	35,61	35,61	34,94	36,19	190K	733
14/02/2025	5,02%	1,72	35,99	34,28	34,27	36,02	741K	1.281
13/02/2025	2,76%	0,92	34,27	33,50	33,50	36,81	1M	3.205
12/02/2025	2,62%	0,85	33,35	31,99	31,04	33,51	738K	153
11/02/2025	-	-	32,50	31,89	30,82	32,79	375K	641

Date,Open,High,Low,Close,Volume
26-Aug-25,39.51,41.22,39.51,39.90,475329
25-Aug-25,41.19,41.19,40.00,40.00,639395
22-Aug-25,41.24,41.24,40.00,40.00,621632
21-Aug-25,40.47,43.00,40.30,40.80,624288
20-Aug-25,39.36,40.95,39.01,40.00,874639
19-Aug-25,39.00,40.30,38.80,39.49,1138885
18-Aug-25,38.00,38.74,38.00,38.50,1444386
15-Aug-25,37.25,37.99,37.25,37.98,353713
14-Aug-25,36.74,37.99,36.72,37.97,326027
13-Aug-25,36.51,37.30,36.51,37.08,224940
12-Aug-25,36.35,37.10,36.35,36.75,201258
11-Aug-25,36.78,37.04,35.75,36.40,312732
08-Aug-25,36.75,37.10,36.04,36.49,275804
07-Aug-25,36.11,36.82,36.11,36.75,249733
06-Aug-25,37.23,37.96,36.01,36.75,309334
05-Aug-25,36.31,38.36,36.04,37.99,527998
04-Aug-25,36.30,36.30,35.73,35.78,604594
01-Aug-25,38.91,38.91,36.07,36.60,424824
31-Jul-25,37.59,38.30,36.91,38.30,394450
30-Jul-25,36.72,37.63,36.72,37.20,310136
29-Jul-25,37.03,37.71,36.80,36.80,84224
28-Jul-25,37.30,37.80,37.00,37.80,270555
25-Jul-25,36.21,37.80,36.16,37.80,503035
24-Jul-25,36.06,36.35,36.05,36.16,352174
23-Jul-25,36.53,36.53,36.05,36.24,176952
22-Jul-25,36.70,36.70,36.30,36.30,69046
21-Jul-25,36.30,37.03,36.30,36.52,528204
18-Jul-25,36.85,36.89,36.01,36.30,356635
17-Jul-25,37.30,37.30,36.85,36.90,85186
16-Jul-25,37.53,37.60,36.58,36.58,185541
15-Jul-25,37.31,37.65,37.22,37.60,217666
14-Jul-25,36.41,37.84,36.01,37.66,886992
11-Jul-25,36.40,36.60,35.85,36.52,223225
10-Jul-25,36.69,37.50,35.85,36.54,720810
09-Jul-25,36.52,36.81,36.35,36.54,26959
08-Jul-25,36.53,36.79,36.30,36.35,297260
07-Jul-25,36.84,37.97,36.50,36.50,166725
04-Jul-25,37.04,37.45,36.56,36.84,776075
03-Jul-25,37.39,38.47,36.31,36.97,754923
02-Jul-25,36.01,39.50,34.71,37.69,1304724
01-Jul-25,36.41,37.06,36.01,36.01,178600
27-Jun-25,36.29,37.00,35.93,37.00,489508
26-Jun-25,36.70,37.53,36.07,36.07,431262
25-Jun-25,37.78,37.78,36.00,36.70,614804
24-Jun-25,38.37,38.97,37.66,38.20,256186
23-Jun-25,38.53,39.04,38.41,38.41,730365
20-Jun-25,38.63,39.42,38.52,38.52,468482
18-Jun-25,36.83,40.00,36.02,39.43,2117370
17-Jun-25,36.07,37.06,35.79,37.06,943315
16-Jun-25,36.16,37.30,35.90,35.92,774420
13-Jun-25,35.97,36.40,35.72,36.16,350020
12-Jun-25,35.71,36.00,35.57,35.97,311428
11-Jun-25,35.71,36.89,35.57,36.89,451388
10-Jun-25,36.30,36.54,35.65,36.00,692582
09-Jun-25,36.00,37.00,36.00,36.30,314296
06-Jun-25,36.36,36.50,35.73,36.50,486961
05-Jun-25,36.83,36.83,36.03,36.03,155635
04-Jun-25,36.30,37.00,36.06,37.00,432110
03-Jun-25,35.65,36.50,35.50,36.49,601893
02-Jun-25,35.70,36.68,35.50,35.51,369689
30-May-25,35.89,36.00,35.36,36.00,204638
29-May-25,35.55,36.00,35.34,35.56,523726
28-May-25,35.84,36.00,35.29,35.50,451824
27-May-25,35.31,35.94,35.28,35.91,647666
26-May-25,36.00,36.39,35.00,35.28,712099
23-May-25,36.12,36.45,35.86,36.00,401330
22-May-25,36.21,36.50,35.82,36.50,164458
21-May-25,36.04,36.33,35.56,36.29,265736
20-May-25,35.72,36.02,35.55,35.73,81028
19-May-25,36.18,36.19,35.50,35.72,317417
16-May-25,35.90,36.48,35.52,36.48,408522
15-May-25,35.83,36.64,35.77,35.90,214616
14-May-25,35.91,36.50,35.51,36.18,133969
13-May-25,36.21,36.63,35.29,35.75,121407
12-May-25,37.20,37.20,35.86,35.90,247420
09-May-25,36.25,37.39,35.27,37.00,636239
08-May-25,36.34,36.34,35.68,36.10,38357
07-May-25,36.68,36.68,35.49,35.68,82677
06-May-25,35.28,37.36,35.00,35.77,470315
05-May-25,35.20,36.49,35.00,35.93,1061264
02-May-25,35.01,35.29,34.53,35.23,219612
30-Apr-25,36.00,36.28,34.02,35.02,589929
29-Apr-25,35.82,36.30,35.61,35.67,250417
28-Apr-25,35.37,36.60,35.35,35.90,566041
25-Apr-25,35.36,35.80,35.35,35.60,168598
24-Apr-25,35.25,36.21,34.05,35.29,748962
23-Apr-25,35.00,36.29,34.99,35.30,122456
22-Apr-25,36.64,36.69,33.92,35.48,358818
17-Apr-25,35.10,36.83,35.10,36.13,293795
16-Apr-25,35.99,37.55,35.15,36.00,689823
15-Apr-25,34.90,36.16,34.59,36.00,380900
14-Apr-25,36.02,36.69,34.89,34.90,220449
11-Apr-25,34.70,36.05,34.70,36.05,278853
10-Apr-25,34.58,35.60,34.15,34.67,149311
09-Apr-25,34.99,36.20,34.62,35.69,206288
08-Apr-25,35.60,36.70,34.58,34.61,344972
07-Apr-25,35.53,36.00,35.01,35.14,140660
04-Apr-25,36.10,36.20,35.70,35.95,204632
03-Apr-25,36.50,36.80,36.32,36.75,213062
02-Apr-25,36.30,36.50,36.02,36.50,56030
01-Apr-25,36.11,36.61,35.99,36.61,230822
31-Mar-25,37.10,37.20,36.65,36.93,141239
28-Mar-25,37.16,37.90,37.07,37.07,40123
27-Mar-25,36.95,38.08,36.74,37.98,280256
26-Mar-25,36.54,37.94,35.74,36.93,381273
25-Mar-25,36.59,38.19,36.01,36.02,435218
24-Mar-25,36.99,36.99,36.01,36.06,72295
21-Mar-25,37.37,37.37,36.00,36.98,101197
20-Mar-25,35.50,38.00,35.40,36.11,429223
19-Mar-25,36.00,36.15,34.21,35.50,793222
18-Mar-25,36.37,36.89,35.00,36.16,444377
17-Mar-25,34.99,36.57,34.99,35.84,288376
14-Mar-25,34.98,35.00,34.28,34.78,289122
13-Mar-25,35.71,36.20,34.00,34.00,549710
12-Mar-25,36.01,37.00,35.70,35.71,205827
11-Mar-25,35.80,37.70,35.80,36.05,123932
10-Mar-25,36.70,36.70,35.57,35.90,164016
07-Mar-25,35.91,38.04,35.91,36.93,484261
06-Mar-25,37.70,38.02,35.50,37.20,413753
05-Mar-25,37.78,37.78,34.64,37.77,569959
28-Feb-25,37.10,38.04,36.59,37.80,315870
27-Feb-25,38.04,38.04,36.19,37.25,338030
26-Feb-25,37.50,38.10,37.50,38.02,274329
25-Feb-25,38.00,38.00,36.91,37.50,353612
24-Feb-25,36.40,38.00,36.37,38.00,281799
21-Feb-25,36.02,36.89,36.00,36.20,224559
20-Feb-25,36.41,36.59,36.14,36.20,308980
19-Feb-25,36.00,36.50,35.90,36.25,88122
18-Feb-25,35.00,36.49,35.00,36.00,324350
17-Feb-25,35.61,36.19,34.94,35.61,189953
14-Feb-25,34.28,36.02,34.27,35.99,740944
13-Feb-25,33.50,36.81,33.50,34.27,1234796
12-Feb-25,31.99,33.51,31.04,33.35,737876
11-Feb-25,31.89,32.79,30.82,32.50,374689

*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