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
29-May-26,6.26,6.35,6.23,6.23,4197091
28-May-26,6.17,6.26,6.14,6.25,2487353
27-May-26,6.14,6.20,6.12,6.17,2464055
26-May-26,6.23,6.24,6.10,6.14,3187051
25-May-26,6.04,6.26,6.01,6.23,4613991
22-May-26,6.05,6.05,5.96,6.02,1918481
21-May-26,5.92,6.02,5.86,6.02,2228559
20-May-26,5.78,5.92,5.74,5.90,3258424
19-May-26,5.75,5.82,5.66,5.77,3437937
18-May-26,5.95,5.95,5.70,5.75,4437095
15-May-26,5.85,5.94,5.80,5.90,2533810
14-May-26,5.66,5.88,5.62,5.87,4993793
13-May-26,5.80,5.83,5.65,5.66,4604662
12-May-26,5.60,5.84,5.60,5.80,6489545
11-May-26,6.05,6.06,5.62,5.65,14236475
08-May-26,5.95,6.09,5.85,6.08,14166693
07-May-26,6.11,6.14,5.97,6.00,9172053
06-May-26,6.26,6.30,6.13,6.14,8677364
05-May-26,6.32,6.33,6.15,6.26,8219083
04-May-26,6.69,6.73,6.35,6.35,11422981
30-Apr-26,6.86,6.88,6.80,6.80,4817228
29-Apr-26,6.88,6.90,6.84,6.86,3491863
28-Apr-26,6.93,6.93,6.87,6.89,2642292
27-Apr-26,6.94,6.96,6.92,6.94,3468939
24-Apr-26,6.91,6.95,6.90,6.94,3085575
23-Apr-26,6.91,6.93,6.90,6.92,3050148
22-Apr-26,6.95,6.96,6.91,6.91,3282130
20-Apr-26,6.96,6.97,6.92,6.97,2606589
17-Apr-26,6.90,6.98,6.89,6.98,2552242
16-Apr-26,6.87,6.91,6.86,6.90,2637767
15-Apr-26,6.88,6.89,6.86,6.87,3135303
14-Apr-26,6.92,6.93,6.85,6.88,4757914
13-Apr-26,6.94,6.95,6.90,6.92,4194756
10-Apr-26,6.96,6.97,6.94,6.96,2509077
09-Apr-26,6.99,6.99,6.95,6.97,2559672
08-Apr-26,7.00,7.00,6.96,6.98,3242461
07-Apr-26,6.99,7.00,6.97,7.00,2082345
06-Apr-26,7.00,7.01,6.98,6.98,3081277
02-Apr-26,7.00,7.02,6.96,7.00,2634804
01-Apr-26,7.00,7.03,6.98,6.98,3333957
31-Mar-26,7.07,7.08,7.05,7.07,2422585
30-Mar-26,7.10,7.10,7.04,7.06,3305121
27-Mar-26,7.11,7.11,7.06,7.10,1789344
26-Mar-26,7.08,7.11,7.06,7.11,2653889
25-Mar-26,7.08,7.10,7.07,7.09,1905404
24-Mar-26,7.02,7.09,7.01,7.09,2436116
23-Mar-26,7.04,7.05,7.01,7.01,2397160
20-Mar-26,7.05,7.05,7.01,7.05,2298032
19-Mar-26,7.07,7.07,7.03,7.05,1632268
18-Mar-26,7.10,7.12,7.03,7.06,2327661
17-Mar-26,7.08,7.14,7.07,7.09,2954610
16-Mar-26,7.15,7.15,7.06,7.09,2352992
13-Mar-26,7.08,7.10,7.06,7.08,2085244
12-Mar-26,7.04,7.07,7.04,7.07,1900486
11-Mar-26,7.06,7.09,7.04,7.06,1962375
10-Mar-26,7.08,7.10,7.05,7.06,2113666
09-Mar-26,7.08,7.10,7.02,7.06,3219273
06-Mar-26,7.09,7.10,7.07,7.09,2645291
05-Mar-26,7.11,7.12,7.05,7.08,2669409
04-Mar-26,7.05,7.11,7.05,7.08,2769707
03-Mar-26,7.14,7.14,7.00,7.05,7119135
02-Mar-26,7.18,7.18,7.11,7.14,3357148
27-Feb-26,7.22,7.29,7.21,7.24,4721052
26-Feb-26,7.21,7.22,7.19,7.22,2120829
25-Feb-26,7.19,7.20,7.18,7.19,2110361
24-Feb-26,7.20,7.20,7.17,7.20,2233357
23-Feb-26,7.19,7.21,7.18,7.18,3755461
20-Feb-26,7.18,7.20,7.17,7.20,2239318
19-Feb-26,7.17,7.18,7.15,7.16,2330841
18-Feb-26,7.20,7.20,7.15,7.17,2741463
13-Feb-26,7.12,7.20,7.11,7.20,2546832
12-Feb-26,7.15,7.15,7.10,7.12,2354653
11-Feb-26,7.12,7.15,7.11,7.14,2400862
10-Feb-26,7.12,7.14,7.10,7.12,2437138
09-Feb-26,7.13,7.13,7.10,7.11,3240405
06-Feb-26,7.13,7.18,7.12,7.13,3306850
05-Feb-26,7.16,7.19,7.11,7.13,2727500
04-Feb-26,7.20,7.21,7.15,7.16,2219969
03-Feb-26,7.13,7.21,7.12,7.19,5994327
02-Feb-26,7.17,7.17,7.10,7.11,3749571
30-Jan-26,7.22,7.28,7.16,7.17,5618665
29-Jan-26,7.21,7.23,7.19,7.20,2742108
28-Jan-26,7.20,7.22,7.18,7.22,2826000
27-Jan-26,7.18,7.21,7.17,7.20,3823755
26-Jan-26,7.22,7.22,7.14,7.18,5582216
23-Jan-26,7.20,7.24,7.17,7.24,3272746
22-Jan-26,7.18,7.20,7.16,7.20,2899973
21-Jan-26,7.20,7.20,7.16,7.18,2508877
20-Jan-26,7.21,7.22,7.16,7.20,3171398
19-Jan-26,7.20,7.22,7.17,7.21,2827227
16-Jan-26,7.20,7.22,7.16,7.18,2999538
15-Jan-26,7.19,7.20,7.16,7.20,2748626
14-Jan-26,7.21,7.21,7.16,7.18,2357530
13-Jan-26,7.20,7.22,7.16,7.19,2759160
12-Jan-26,7.22,7.22,7.14,7.20,3164419
09-Jan-26,7.22,7.24,7.20,7.23,2200354
08-Jan-26,7.21,7.22,7.18,7.22,2621436
07-Jan-26,7.16,7.20,7.14,7.20,2141089
06-Jan-26,7.21,7.24,7.15,7.15,2314263
05-Jan-26,7.14,7.21,7.12,7.21,2545289
02-Jan-26,7.17,7.17,7.10,7.11,3295446
30-Dec-25,7.30,7.37,7.16,7.23,3700272
29-Dec-25,7.31,7.33,7.26,7.31,3081766
26-Dec-25,7.27,7.31,7.25,7.31,2639205
23-Dec-25,7.19,7.27,7.18,7.27,2361865
22-Dec-25,7.15,7.22,7.12,7.19,3530747
19-Dec-25,7.07,7.13,7.07,7.13,2342632
18-Dec-25,7.06,7.07,7.03,7.07,1848426
17-Dec-25,7.03,7.06,7.01,7.06,2185348
16-Dec-25,7.06,7.09,7.00,7.03,3681377
15-Dec-25,7.09,7.10,7.05,7.09,2947213
12-Dec-25,7.06,7.11,7.05,7.08,2528465
11-Dec-25,7.03,7.06,7.02,7.05,1925175
10-Dec-25,7.03,7.04,7.00,7.02,2576364
09-Dec-25,7.06,7.07,6.99,7.00,3186309
08-Dec-25,7.09,7.10,7.01,7.05,3251568
05-Dec-25,7.10,7.12,7.02,7.06,3401650
04-Dec-25,7.04,7.06,7.01,7.04,2618304
03-Dec-25,7.00,7.04,6.97,6.99,3107722
02-Dec-25,7.00,7.05,6.98,7.00,3387494
01-Dec-25,7.03,7.03,6.96,6.98,4568426
28-Nov-25,7.18,7.22,7.08,7.08,4545010
27-Nov-25,7.03,7.14,7.03,7.10,2840717
26-Nov-25,7.06,7.07,7.00,7.01,3820234
25-Nov-25,7.12,7.14,7.00,7.06,5296569
24-Nov-25,7.17,7.18,7.12,7.12,3616820
21-Nov-25,7.19,7.20,7.14,7.16,3487807
19-Nov-25,7.21,7.24,7.18,7.19,3159830
18-Nov-25,7.27,7.29,7.20,7.21,3740307
17-Nov-25,7.32,7.32,7.23,7.26,3507951
14-Nov-25,7.25,7.32,7.24,7.28,3278453
13-Nov-25,7.32,7.34,7.21,7.22,2722662
12-Nov-25,7.31,7.31,7.25,7.28,2048988
11-Nov-25,7.33,7.35,7.26,7.31,2189745