Cotação atual, histórico e gráfico do papel: VGHF11

adicionar papel a sua lista

-

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle  |  linear  |  OHLC    MM1 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60   MM2 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60

Date,Open,High,Low,Close,Volume
16-May-25,7.75,7.76,7.72,7.75,2513053
15-May-25,7.70,7.76,7.70,7.75,3206467
14-May-25,7.69,7.73,7.68,7.68,1884975
13-May-25,7.63,7.70,7.62,7.70,2495618
12-May-25,7.68,7.70,7.63,7.63,2920368
09-May-25,7.60,7.69,7.58,7.65,2543499
08-May-25,7.57,7.60,7.55,7.57,2539007
07-May-25,7.58,7.60,7.52,7.57,2506229
06-May-25,7.60,7.62,7.50,7.58,2805440
05-May-25,7.70,7.70,7.54,7.58,4047784
02-May-25,7.66,7.70,7.60,7.66,2792409
30-Apr-25,7.76,7.76,7.72,7.76,3387982
29-Apr-25,7.66,7.74,7.61,7.70,4863319
28-Apr-25,7.64,7.76,7.63,7.66,3971779
25-Apr-25,7.59,7.64,7.55,7.64,3157621
24-Apr-25,7.59,7.60,7.52,7.56,2845151
23-Apr-25,7.59,7.60,7.53,7.59,2769550
22-Apr-25,7.50,7.52,7.48,7.52,3072579
17-Apr-25,7.53,7.55,7.44,7.49,4071775
16-Apr-25,7.54,7.57,7.50,7.50,2089703
15-Apr-25,7.52,7.60,7.51,7.52,2369316
14-Apr-25,7.43,7.52,7.43,7.52,2789466
11-Apr-25,7.43,7.55,7.41,7.44,2483668
10-Apr-25,7.43,7.49,7.36,7.43,2029835
09-Apr-25,7.37,7.38,7.30,7.37,2010867
08-Apr-25,7.41,7.51,7.32,7.37,2383466
07-Apr-25,7.48,7.54,7.38,7.39,3746250
04-Apr-25,7.60,7.60,7.46,7.47,2143104
03-Apr-25,7.62,7.64,7.57,7.58,1975886
02-Apr-25,7.60,7.68,7.58,7.62,2273034
01-Apr-25,7.69,7.72,7.58,7.62,2851895
31-Mar-25,7.76,7.83,7.73,7.76,4081187
28-Mar-25,7.75,7.76,7.71,7.75,2210396
27-Mar-25,7.75,7.75,7.70,7.72,2562058
26-Mar-25,7.76,7.76,7.69,7.73,2938066
25-Mar-25,7.74,7.80,7.68,7.75,3235953
24-Mar-25,7.76,7.86,7.67,7.72,2593873
21-Mar-25,7.79,7.90,7.73,7.76,2800358
20-Mar-25,7.83,7.88,7.76,7.79,3039344
19-Mar-25,7.75,7.98,7.71,7.90,3037863
18-Mar-25,7.66,7.77,7.60,7.75,2658186
17-Mar-25,7.58,7.69,7.54,7.58,3074523
14-Mar-25,7.49,7.56,7.46,7.56,2621040
13-Mar-25,7.44,7.46,7.37,7.42,1966549
12-Mar-25,7.41,7.49,7.41,7.41,2374760
11-Mar-25,7.29,7.43,7.24,7.41,3404664
10-Mar-25,7.24,7.39,7.23,7.26,2814179
07-Mar-25,7.15,7.30,7.15,7.25,2871128
06-Mar-25,7.12,7.18,7.05,7.12,4876769
05-Mar-25,7.14,7.16,7.08,7.13,2414055
28-Feb-25,7.17,7.29,7.16,7.29,3220475
27-Feb-25,7.12,7.17,7.10,7.17,2763760
26-Feb-25,7.16,7.17,7.08,7.12,2786914
25-Feb-25,7.16,7.19,7.13,7.15,2535237
24-Feb-25,7.20,7.22,7.11,7.15,3815525
21-Feb-25,7.10,7.20,7.10,7.20,2636268
20-Feb-25,7.15,7.17,7.05,7.09,3425968
19-Feb-25,7.33,7.33,7.15,7.17,4431193
18-Feb-25,7.27,7.35,7.27,7.34,2370178
17-Feb-25,7.17,7.30,7.16,7.27,3027461
14-Feb-25,7.13,7.20,7.10,7.16,2234725
13-Feb-25,7.01,7.15,7.01,7.06,2165420
12-Feb-25,6.99,7.07,6.99,7.04,2133311
11-Feb-25,6.99,7.03,6.97,7.01,2077041
10-Feb-25,6.94,7.00,6.90,6.97,2722064
07-Feb-25,6.85,6.95,6.82,6.86,3353825
06-Feb-25,6.74,6.81,6.65,6.80,3546919
05-Feb-25,6.84,6.90,6.56,6.72,6500087
04-Feb-25,6.96,6.99,6.76,6.81,6796295
03-Feb-25,7.00,7.02,6.91,7.00,3754169
31-Jan-25,7.10,7.20,7.05,7.14,3089843
30-Jan-25,6.99,7.10,6.97,7.10,2552456
29-Jan-25,7.05,7.10,6.98,7.00,2680419
28-Jan-25,7.00,7.08,6.99,7.05,2390729
27-Jan-25,7.17,7.20,7.00,7.02,4041777
24-Jan-25,7.11,7.17,7.08,7.17,1773932
23-Jan-25,7.10,7.19,7.02,7.08,2439672
22-Jan-25,7.16,7.20,7.04,7.10,3609191
21-Jan-25,7.18,7.23,7.10,7.16,2808518
20-Jan-25,7.33,7.33,7.17,7.18,4869362
17-Jan-25,7.43,7.43,7.29,7.33,2499418
16-Jan-25,7.42,7.44,7.39,7.43,1577356
15-Jan-25,7.39,7.46,7.37,7.39,2177282
14-Jan-25,7.40,7.47,7.35,7.39,1949779
13-Jan-25,7.46,7.46,7.32,7.40,2628184
10-Jan-25,7.46,7.53,7.41,7.46,1760550
09-Jan-25,7.51,7.55,7.41,7.46,1660829
08-Jan-25,7.60,7.68,7.40,7.48,2972809
07-Jan-25,7.49,7.61,7.43,7.56,2382547
06-Jan-25,7.50,7.54,7.38,7.49,3208510
03-Jan-25,7.43,7.53,7.41,7.50,1974034
02-Jan-25,7.65,7.76,7.27,7.39,5189162
30-Dec-24,7.62,7.70,7.52,7.62,3299811
27-Dec-24,7.60,7.71,7.50,7.54,3574143
26-Dec-24,7.28,7.58,7.23,7.53,4602011
23-Dec-24,6.86,7.30,6.85,7.28,4062305
20-Dec-24,6.65,6.94,6.65,6.86,3944515
19-Dec-24,6.81,6.90,6.51,6.61,5660672
18-Dec-24,6.88,6.96,6.80,6.81,3264831
17-Dec-24,7.05,7.09,6.83,6.88,4053985
16-Dec-24,7.06,7.24,6.92,7.05,5084165
13-Dec-24,6.82,7.08,6.82,7.06,5469015
12-Dec-24,6.97,6.97,6.80,6.82,4317736
11-Dec-24,6.98,7.05,6.85,6.97,6367672
10-Dec-24,7.08,7.14,6.95,6.96,4332891
09-Dec-24,7.25,7.29,7.00,7.07,5225485
06-Dec-24,7.28,7.47,7.20,7.20,5539761
05-Dec-24,7.31,7.35,7.12,7.20,6382559
04-Dec-24,7.59,7.64,7.31,7.31,5128638
03-Dec-24,7.65,7.77,7.55,7.59,7312285
02-Dec-24,7.70,7.72,7.60,7.61,4382968
29-Nov-24,7.85,7.88,7.80,7.83,4710160
28-Nov-24,7.90,7.92,7.74,7.82,3585305
27-Nov-24,7.92,7.99,7.88,7.88,2788874
26-Nov-24,7.93,7.97,7.90,7.92,2589371
25-Nov-24,7.88,7.90,7.80,7.90,3786102
22-Nov-24,7.88,7.93,7.85,7.90,2807403
21-Nov-24,7.83,7.88,7.82,7.88,2770926
19-Nov-24,7.82,7.87,7.80,7.82,2683595
18-Nov-24,7.82,7.82,7.75,7.80,3300191
14-Nov-24,7.83,7.85,7.78,7.79,2643680
13-Nov-24,7.81,7.85,7.78,7.83,3459936
12-Nov-24,7.80,7.88,7.80,7.81,4024337
11-Nov-24,7.86,7.89,7.80,7.80,3670549
08-Nov-24,7.90,7.97,7.84,7.84,3476903
07-Nov-24,7.85,8.00,7.83,7.86,2798918
06-Nov-24,7.87,7.89,7.78,7.82,2620152
05-Nov-24,7.86,7.93,7.81,7.83,3542077
04-Nov-24,7.78,7.94,7.76,7.84,9037484
01-Nov-24,7.70,7.77,7.67,7.75,3963340
31-Oct-24,7.80,7.82,7.76,7.78,3693485
30-Oct-24,7.78,7.83,7.73,7.80,2598473
29-Oct-24,7.64,7.78,7.62,7.78,3284033
28-Oct-24,7.56,7.65,7.55,7.65,3563419