Cotação atual, histórico e gráfico do papel: VGIP11

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 VGIP11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
10/07/2026	0,68%	0,55	81,84	81,50	81,01	82,31	3M	7.153
09/07/2026	0,05%	0,04	81,29	81,00	81,00	81,58	745K	1.075
08/07/2026	1,13%	0,91	81,25	80,34	80,34	81,50	2M	2.158
07/07/2026	-0,69%	-0,56	80,34	81,00	80,00	81,52	3M	4.284
06/07/2026	-0,76%	-0,62	80,90	80,52	80,52	81,52	4M	4.302
03/07/2026	0,68%	0,55	81,52	81,10	80,88	81,52	877K	1.856
02/07/2026	0,41%	0,33	80,97	81,00	80,78	81,10	965K	1.512
01/07/2026	-0,68%	-0,55	80,64	79,51	79,51	81,12	1M	2.389
30/06/2026	1,13%	0,91	81,19	80,43	80,26	81,85	5M	4.785
29/06/2026	0,48%	0,38	80,28	79,90	79,69	80,41	2M	962
26/06/2026	0,59%	0,47	79,90	79,43	79,13	80,00	2M	1.432
25/06/2026	0,54%	0,43	79,43	79,00	78,75	79,45	2M	1.568
24/06/2026	0,00%	0,00	79,00	79,04	78,65	79,12	1M	1.409
23/06/2026	-0,63%	-0,50	79,00	79,48	78,67	79,49	2M	2.645
22/06/2026	2,54%	1,97	79,50	77,91	77,50	79,56	7M	6.509
19/06/2026	-1,92%	-1,52	77,53	79,42	77,53	79,42	3M	6.255
18/06/2026	-0,01%	-0,01	79,05	79,09	79,00	79,42	1M	1.880
17/06/2026	-0,37%	-0,29	79,06	79,37	78,90	79,48	2M	2.520
16/06/2026	0,29%	0,23	79,35	78,95	78,95	79,70	2M	1.900
15/06/2026	-0,05%	-0,04	79,12	79,12	79,00	80,11	3M	4.205
12/06/2026	-0,98%	-0,78	79,16	78,59	78,29	79,32	3M	3.512
11/06/2026	1,32%	1,04	79,94	78,90	78,89	79,94	2M	1.887
10/06/2026	-1,20%	-0,96	78,90	79,86	78,72	80,15	2M	3.520
09/06/2026	-0,45%	-0,36	79,86	80,24	79,86	80,48	1M	2.202
08/06/2026	-0,38%	-0,31	80,22	80,60	80,00	80,90	2M	4.624
05/06/2026	-0,15%	-0,12	80,53	80,65	80,16	81,38	2M	2.334
03/06/2026	0,10%	0,08	80,65	80,64	80,41	80,88	2M	2.396
02/06/2026	-0,20%	-0,16	80,57	80,80	80,55	81,06	2M	3.024
01/06/2026	0,04%	0,03	80,73	80,70	80,48	80,96	2M	2.635
29/05/2026	0,27%	0,22	80,70	81,14	80,64	81,14	2M	3.236
28/05/2026	-0,05%	-0,04	80,48	80,52	80,28	80,59	1M	2.259
27/05/2026	-0,47%	-0,38	80,52	81,22	80,30	81,40	3M	2.350
26/05/2026	-0,23%	-0,19	80,90	81,09	80,55	81,50	4M	4.638
25/05/2026	-0,30%	-0,24	81,09	81,50	80,69	81,50	3M	7.546
22/05/2026	0,83%	0,67	81,33	80,70	79,85	81,38	3M	6.067
21/05/2026	-0,70%	-0,57	80,66	80,85	80,66	81,70	2M	4.063
20/05/2026	0,74%	0,60	81,23	80,63	80,44	81,92	3M	3.540
19/05/2026	-0,07%	-0,06	80,63	80,69	80,06	81,19	3M	2.905
18/05/2026	-0,52%	-0,42	80,69	81,11	80,31	81,62	3M	4.170
15/05/2026	0,70%	0,56	81,11	80,90	80,05	81,29	4M	3.888
14/05/2026	0,05%	0,04	80,55	79,43	79,30	80,94	2M	3.743
13/05/2026	-0,05%	-0,04	80,51	80,56	80,01	81,46	3M	4.744
12/05/2026	-1,26%	-1,03	80,55	81,58	80,54	82,00	2M	4.777
11/05/2026	-0,92%	-0,76	81,58	82,34	81,30	82,34	3M	3.959
08/05/2026	0,16%	0,13	82,34	82,21	81,88	82,63	3M	1.948
07/05/2026	0,26%	0,21	82,21	82,00	81,90	82,27	1M	1.914
06/05/2026	-0,05%	-0,04	82,00	82,17	82,00	82,60	1M	933
05/05/2026	-0,10%	-0,08	82,04	82,12	82,00	82,52	1M	1.483
04/05/2026	-0,26%	-0,21	82,12	82,33	82,05	82,90	2M	4.065
30/04/2026	0,26%	0,21	82,33	82,13	82,00	82,50	1M	933
29/04/2026	0,39%	0,32	82,12	81,80	81,76	82,43	6M	1.031
28/04/2026	-0,18%	-0,15	81,80	81,50	81,49	81,95	1M	1.765
27/04/2026	-0,04%	-0,03	81,95	81,50	81,17	81,95	2M	3.164
24/04/2026	1,88%	1,51	81,98	80,45	80,12	82,00	3M	6.811
23/04/2026	-0,06%	-0,05	80,47	80,52	80,01	80,60	3M	7.259
22/04/2026	-0,05%	-0,04	80,52	80,78	80,27	80,80	4M	4.532
20/04/2026	0,70%	0,56	80,56	80,00	80,00	80,68	2M	5.432
17/04/2026	0,01%	0,01	80,00	79,99	79,88	80,00	3M	4.574
16/04/2026	-0,01%	-0,01	79,99	80,20	79,34	80,50	3M	4.862
15/04/2026	0,45%	0,36	80,00	79,64	79,59	80,29	2M	2.471
14/04/2026	-1,06%	-0,85	79,64	79,40	79,29	79,77	3M	4.656
13/04/2026	0,00%	0,00	80,49	80,47	80,00	80,55	3M	4.118
10/04/2026	0,71%	0,57	80,49	80,09	79,92	80,50	2M	4.195
09/04/2026	0,03%	0,02	79,92	79,80	79,65	80,06	1M	2.697
08/04/2026	0,08%	0,06	79,90	79,82	79,66	80,27	13M	3.232
07/04/2026	0,69%	0,55	79,84	79,29	79,05	79,85	2M	3.321
06/04/2026	-2,07%	-1,68	79,29	80,98	78,60	80,98	9M	8.188
02/04/2026	0,58%	0,47	80,97	80,50	80,16	80,98	2M	3.030
01/04/2026	0,31%	0,25	80,50	80,23	80,09	80,52	1M	2.111
31/03/2026	0,02%	0,02	80,25	80,23	79,95	80,57	2M	3.566
30/03/2026	-0,34%	-0,27	80,23	80,02	80,02	80,50	1M	3.722
27/03/2026	1,14%	0,91	80,50	79,70	79,42	80,56	2M	3.106
26/03/2026	-0,03%	-0,02	79,59	79,60	79,10	79,62	1M	1.999
25/03/2026	0,00%	0,00	79,61	79,24	79,24	79,93	2M	3.407
24/03/2026	0,54%	0,43	79,61	78,90	78,90	79,70	2M	4.868
23/03/2026	-0,39%	-0,31	79,18	79,49	78,77	79,49	3M	4.207
20/03/2026	0,08%	0,06	79,49	79,12	78,99	79,91	3M	9.988
19/03/2026	-0,70%	-0,56	79,43	80,00	79,11	80,00	2M	6.115
18/03/2026	-0,22%	-0,18	79,99	80,15	79,41	80,17	2M	5.010
17/03/2026	0,64%	0,51	80,17	79,66	79,50	80,28	1M	1.653
16/03/2026	-1,14%	-0,92	79,66	80,05	79,55	80,45	2M	2.663
13/03/2026	0,00%	0,00	80,58	80,40	80,05	80,69	1M	4.151
12/03/2026	0,11%	0,09	80,58	80,02	78,95	80,60	3M	5.136
11/03/2026	-0,87%	-0,71	80,49	81,20	80,41	81,42	2M	1.577
10/03/2026	-0,98%	-0,80	81,20	81,82	80,33	82,00	3M	3.994
09/03/2026	-0,12%	-0,10	82,00	82,44	81,80	82,53	2M	4.070
06/03/2026	0,33%	0,27	82,10	81,83	80,83	82,10	2M	6.161
05/03/2026	0,69%	0,56	81,83	81,27	81,02	82,07	2M	4.783
04/03/2026	1,17%	0,94	81,27	80,95	80,40	81,58	2M	2.065
03/03/2026	-0,45%	-0,36	80,33	80,96	79,20	80,96	3M	3.764
02/03/2026	-1,47%	-1,20	80,69	82,00	80,60	82,28	3M	4.576
27/02/2026	1,99%	1,60	81,89	80,74	80,30	82,50	3M	7.186
26/02/2026	0,17%	0,14	80,29	80,15	79,67	80,69	3M	7.584
25/02/2026	-1,22%	-0,99	80,15	80,40	79,16	81,22	4M	15.490
24/02/2026	1,67%	1,33	81,14	80,10	79,75	81,20	4M	5.729
23/02/2026	-1,23%	-0,99	79,81	80,70	79,71	81,00	3M	6.205
20/02/2026	3,46%	2,70	80,80	77,65	77,65	80,80	4M	4.506
19/02/2026	0,54%	0,42	78,10	77,68	77,20	78,30	3M	4.829
18/02/2026	-0,53%	-0,41	77,68	78,60	77,37	78,60	2M	2.066
13/02/2026	-1,26%	-1,00	78,09	79,09	76,93	79,48	5M	6.692
12/02/2026	-2,33%	-1,89	79,09	79,46	78,51	79,46	3M	5.809
11/02/2026	-0,21%	-0,17	80,98	80,95	80,29	81,15	2M	2.212
10/02/2026	0,16%	0,13	81,15	81,83	80,17	81,83	2M	3.530
09/02/2026	-1,32%	-1,08	81,02	82,90	81,02	82,90	2M	3.476
06/02/2026	-0,85%	-0,70	82,10	82,80	81,56	83,00	2M	4.294
05/02/2026	0,74%	0,61	82,80	82,50	81,76	82,80	2M	4.584
04/02/2026	0,23%	0,19	82,19	82,00	81,72	82,47	1M	1.025
03/02/2026	0,13%	0,11	82,00	81,89	81,79	82,76	1M	1.586
02/02/2026	-0,24%	-0,20	81,89	82,09	81,73	82,89	2M	4.799
30/01/2026	0,91%	0,74	82,09	81,70	81,62	82,40	2M	4.625
29/01/2026	-1,51%	-1,25	81,35	83,10	81,30	83,10	3M	5.150
28/01/2026	-1,08%	-0,90	82,60	83,50	82,38	84,05	3M	1.877
27/01/2026	-1,74%	-1,48	83,50	84,31	83,50	85,54	3M	2.982
26/01/2026	1,94%	1,62	84,98	83,36	83,17	85,00	3M	6.682
23/01/2026	1,05%	0,87	83,36	82,49	82,12	83,61	2M	3.508
22/01/2026	2,05%	1,66	82,49	81,04	80,84	82,59	3M	4.299
21/01/2026	0,36%	0,29	80,83	80,45	80,11	81,14	2M	1.691
20/01/2026	-0,57%	-0,46	80,54	81,00	80,30	81,48	2M	4.221
19/01/2026	1,68%	1,34	81,00	79,66	79,40	81,66	3M	5.431
16/01/2026	-0,16%	-0,13	79,66	79,79	79,31	80,35	3M	5.926
15/01/2026	-0,08%	-0,06	79,79	80,50	79,18	80,50	2M	2.404
14/01/2026	-2,02%	-1,65	79,85	80,75	79,54	80,75	2M	2.195
13/01/2026	0,44%	0,36	81,50	81,14	80,20	81,71	2M	2.899
12/01/2026	0,88%	0,71	81,14	80,30	79,54	81,15	3M	4.112
09/01/2026	-0,22%	-0,18	80,43	81,37	79,53	81,37	3M	7.032
08/01/2026	-1,09%	-0,89	80,61	81,95	80,05	81,95	2M	3.196
07/01/2026	0,12%	0,10	81,50	81,40	81,40	82,50	2M	4.204
06/01/2026	1,18%	0,95	81,40	80,45	80,16	81,80	2M	2.001
05/01/2026	0,39%	0,31	80,45	80,14	79,95	81,15	1M	2.205
02/01/2026	-0,11%	-0,09	80,14	81,04	79,83	81,14	1M	2.153
30/12/2025	0,26%	0,21	80,23	80,05	79,55	81,20	1M	2.391
29/12/2025	-1,21%	-0,98	80,02	81,05	79,53	81,05	2M	3.149
26/12/2025	-0,49%	-0,40	81,00	81,40	80,55	82,30	2M	2.935
23/12/2025	-	-	81,40	82,25	81,07	82,72	2M	3.637

Date,Open,High,Low,Close,Volume
10-Jul-26,81.50,82.31,81.01,81.84,3038193
09-Jul-26,81.00,81.58,81.00,81.29,745361
08-Jul-26,80.34,81.50,80.34,81.25,1509724
07-Jul-26,81.00,81.52,80.00,80.34,2811828
06-Jul-26,80.52,81.52,80.52,80.90,3529183
03-Jul-26,81.10,81.52,80.88,81.52,876981
02-Jul-26,81.00,81.10,80.78,80.97,964687
01-Jul-26,79.51,81.12,79.51,80.64,1315636
30-Jun-26,80.43,81.85,80.26,81.19,4742111
29-Jun-26,79.90,80.41,79.69,80.28,1723692
26-Jun-26,79.43,80.00,79.13,79.90,1811082
25-Jun-26,79.00,79.45,78.75,79.43,1839823
24-Jun-26,79.04,79.12,78.65,79.00,1462901
23-Jun-26,79.48,79.49,78.67,79.00,1528364
22-Jun-26,77.91,79.56,77.50,79.50,7029431
19-Jun-26,79.42,79.42,77.53,77.53,2783028
18-Jun-26,79.09,79.42,79.00,79.05,1393373
17-Jun-26,79.37,79.48,78.90,79.06,1836044
16-Jun-26,78.95,79.70,78.95,79.35,1793116
15-Jun-26,79.12,80.11,79.00,79.12,2706775
12-Jun-26,78.59,79.32,78.29,79.16,2717483
11-Jun-26,78.90,79.94,78.89,79.94,2269563
10-Jun-26,79.86,80.15,78.72,78.90,2162298
09-Jun-26,80.24,80.48,79.86,79.86,1227693
08-Jun-26,80.60,80.90,80.00,80.22,1778724
05-Jun-26,80.65,81.38,80.16,80.53,1609538
03-Jun-26,80.64,80.88,80.41,80.65,1660328
02-Jun-26,80.80,81.06,80.55,80.57,2499289
01-Jun-26,80.70,80.96,80.48,80.73,1534832
29-May-26,81.14,81.14,80.64,80.70,1990668
28-May-26,80.52,80.59,80.28,80.48,1452486
27-May-26,81.22,81.40,80.30,80.52,2634532
26-May-26,81.09,81.50,80.55,80.90,3629728
25-May-26,81.50,81.50,80.69,81.09,2904699
22-May-26,80.70,81.38,79.85,81.33,2910158
21-May-26,80.85,81.70,80.66,80.66,1971502
20-May-26,80.63,81.92,80.44,81.23,3185205
19-May-26,80.69,81.19,80.06,80.63,2524560
18-May-26,81.11,81.62,80.31,80.69,2926711
15-May-26,80.90,81.29,80.05,81.11,3840665
14-May-26,79.43,80.94,79.30,80.55,2325799
13-May-26,80.56,81.46,80.01,80.51,3005468
12-May-26,81.58,82.00,80.54,80.55,2492948
11-May-26,82.34,82.34,81.30,81.58,3029430
08-May-26,82.21,82.63,81.88,82.34,2834930
07-May-26,82.00,82.27,81.90,82.21,1086780
06-May-26,82.17,82.60,82.00,82.00,1318927
05-May-26,82.12,82.52,82.00,82.04,1483036
04-May-26,82.33,82.90,82.05,82.12,2166910
30-Apr-26,82.13,82.50,82.00,82.33,1152031
29-Apr-26,81.80,82.43,81.76,82.12,5984952
28-Apr-26,81.50,81.95,81.49,81.80,1129350
27-Apr-26,81.50,81.95,81.17,81.95,1610257
24-Apr-26,80.45,82.00,80.12,81.98,2928712
23-Apr-26,80.52,80.60,80.01,80.47,2854263
22-Apr-26,80.78,80.80,80.27,80.52,4049791
20-Apr-26,80.00,80.68,80.00,80.56,2144562
17-Apr-26,79.99,80.00,79.88,80.00,2857746
16-Apr-26,80.20,80.50,79.34,79.99,3437544
15-Apr-26,79.64,80.29,79.59,80.00,1603023
14-Apr-26,79.40,79.77,79.29,79.64,2620266
13-Apr-26,80.47,80.55,80.00,80.49,3042851
10-Apr-26,80.09,80.50,79.92,80.49,1926297
09-Apr-26,79.80,80.06,79.65,79.92,1471921
08-Apr-26,79.82,80.27,79.66,79.90,12721545
07-Apr-26,79.29,79.85,79.05,79.84,2211236
06-Apr-26,80.98,80.98,78.60,79.29,8513000
02-Apr-26,80.50,80.98,80.16,80.97,1521297
01-Apr-26,80.23,80.52,80.09,80.50,1003000
31-Mar-26,80.23,80.57,79.95,80.25,1799940
30-Mar-26,80.02,80.50,80.02,80.23,1440259
27-Mar-26,79.70,80.56,79.42,80.50,2110214
26-Mar-26,79.60,79.62,79.10,79.59,1306848
25-Mar-26,79.24,79.93,79.24,79.61,1509410
24-Mar-26,78.90,79.70,78.90,79.61,1701448
23-Mar-26,79.49,79.49,78.77,79.18,3176459
20-Mar-26,79.12,79.91,78.99,79.49,2717355
19-Mar-26,80.00,80.00,79.11,79.43,1787899
18-Mar-26,80.15,80.17,79.41,79.99,2126924
17-Mar-26,79.66,80.28,79.50,80.17,1167579
16-Mar-26,80.05,80.45,79.55,79.66,1708487
13-Mar-26,80.40,80.69,80.05,80.58,1430155
12-Mar-26,80.02,80.60,78.95,80.58,2697631
11-Mar-26,81.20,81.42,80.41,80.49,1867537
10-Mar-26,81.82,82.00,80.33,81.20,3112863
09-Mar-26,82.44,82.53,81.80,82.00,2203175
06-Mar-26,81.83,82.10,80.83,82.10,2239938
05-Mar-26,81.27,82.07,81.02,81.83,1893882
04-Mar-26,80.95,81.58,80.40,81.27,1690458
03-Mar-26,80.96,80.96,79.20,80.33,2800734
02-Mar-26,82.00,82.28,80.60,80.69,3141313
27-Feb-26,80.74,82.50,80.30,81.89,2842492
26-Feb-26,80.15,80.69,79.67,80.29,2783117
25-Feb-26,80.40,81.22,79.16,80.15,4087480
24-Feb-26,80.10,81.20,79.75,81.14,4068219
23-Feb-26,80.70,81.00,79.71,79.81,3271821
20-Feb-26,77.65,80.80,77.65,80.80,3996059
19-Feb-26,77.68,78.30,77.20,78.10,2617299
18-Feb-26,78.60,78.60,77.37,77.68,2159632
13-Feb-26,79.09,79.48,76.93,78.09,5051044
12-Feb-26,79.46,79.46,78.51,79.09,2626433
11-Feb-26,80.95,81.15,80.29,80.98,1585714
10-Feb-26,81.83,81.83,80.17,81.15,1939615
09-Feb-26,82.90,82.90,81.02,81.02,1760974
06-Feb-26,82.80,83.00,81.56,82.10,2224560
05-Feb-26,82.50,82.80,81.76,82.80,1957703
04-Feb-26,82.00,82.47,81.72,82.19,1068687
03-Feb-26,81.89,82.76,81.79,82.00,1478928
02-Feb-26,82.09,82.89,81.73,81.89,2119286
30-Jan-26,81.70,82.40,81.62,82.09,1822753
29-Jan-26,83.10,83.10,81.30,81.35,2632698
28-Jan-26,83.50,84.05,82.38,82.60,2576778
27-Jan-26,84.31,85.54,83.50,83.50,2974889
26-Jan-26,83.36,85.00,83.17,84.98,2855215
23-Jan-26,82.49,83.61,82.12,83.36,2367695
22-Jan-26,81.04,82.59,80.84,82.49,3154363
21-Jan-26,80.45,81.14,80.11,80.83,1727702
20-Jan-26,81.00,81.48,80.30,80.54,2274483
19-Jan-26,79.66,81.66,79.40,81.00,3089966
16-Jan-26,79.79,80.35,79.31,79.66,2560391
15-Jan-26,80.50,80.50,79.18,79.79,1599958
14-Jan-26,80.75,80.75,79.54,79.85,1828605
13-Jan-26,81.14,81.71,80.20,81.50,2069780
12-Jan-26,80.30,81.15,79.54,81.14,2592941
09-Jan-26,81.37,81.37,79.53,80.43,3096890
08-Jan-26,81.95,81.95,80.05,80.61,2229364
07-Jan-26,81.40,82.50,81.40,81.50,1861388
06-Jan-26,80.45,81.80,80.16,81.40,1821792
05-Jan-26,80.14,81.15,79.95,80.45,1212301
02-Jan-26,81.04,81.14,79.83,80.14,1217142
30-Dec-25,80.05,81.20,79.55,80.23,1437198
29-Dec-25,81.05,81.05,79.53,80.02,2452813
26-Dec-25,81.40,82.30,80.55,81.00,2195607
23-Dec-25,82.25,82.72,81.07,81.40,2157213

*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: VGIP11