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
06/11/2026	3,64%	2,39	68,00	66,28	65,60	68,90	3M	3.327
05/11/2026	0,63%	0,41	65,61	65,21	64,56	66,49	2M	5.450
04/11/2026	1,80%	1,15	65,20	63,80	62,90	65,41	4M	2.436
03/11/2026	-7,13%	-4,92	64,05	68,50	63,70	68,97	3M	4.132
30/10/2026	-1,47%	-1,03	68,97	69,80	67,68	69,80	2M	3.714
29/10/2026	0,07%	0,05	70,00	70,25	68,77	70,25	3M	5.409
28/10/2026	-1,27%	-0,90	69,95	71,55	68,94	71,55	3M	4.274
27/10/2026	-2,81%	-2,05	70,85	74,00	70,10	74,66	6M	6.318
26/10/2026	-5,32%	-4,10	72,90	72,90	69,71	72,90	3M	5.388
23/10/2026	-0,03%	-0,02	77,00	77,24	76,60	77,97	3M	7.672
22/10/2026	-1,38%	-1,08	77,02	77,49	76,56	77,90	3M	2.224
21/10/2026	-0,89%	-0,70	78,10	78,44	76,63	78,44	2M	2.747
20/10/2026	2,34%	1,80	78,80	77,00	76,97	78,80	4M	5.981
19/10/2026	0,67%	0,51	77,00	76,57	76,57	77,19	2M	2.177
16/10/2026	-0,36%	-0,28	76,49	77,10	75,71	77,70	2M	2.633
15/10/2026	1,82%	1,37	76,77	75,89	75,45	76,99	3M	3.321
14/10/2026	-0,78%	-0,59	75,40	75,32	74,35	75,54	2M	4.339
13/10/2026	-1,96%	-1,52	75,99	77,17	75,55	77,48	2M	4.032
09/10/2026	0,66%	0,51	77,51	77,00	76,63	77,85	2M	3.137
08/10/2026	0,01%	0,01	77,00	77,00	75,07	77,73	3M	2.964
07/10/2026	4,75%	3,49	76,99	74,24	74,00	77,00	3M	2.266
06/10/2026	1,52%	1,10	73,50	72,05	72,04	73,89	3M	1.962
05/10/2026	1,90%	1,35	72,40	71,79	71,60	73,93	2M	2.363
02/10/2026	-0,55%	-0,39	71,05	71,43	70,93	71,72	2M	1.983
01/10/2026	-0,17%	-0,12	71,44	71,56	70,49	71,65	2M	4.316
30/09/2026	-0,53%	-0,38	71,56	71,94	71,25	72,27	1M	1.547
29/09/2026	-0,22%	-0,16	71,94	71,40	71,26	72,00	1M	2.338
28/09/2026	-0,69%	-0,50	72,10	72,60	71,12	72,69	2M	3.715
25/09/2026	1,40%	1,00	72,60	71,10	71,06	72,64	1M	3.975
24/09/2026	-0,62%	-0,45	71,60	72,15	70,63	72,77	2M	3.679
23/09/2026	-1,69%	-1,24	72,05	73,00	71,71	73,27	2M	8.102
22/09/2026	-2,72%	-2,05	73,29	75,34	73,01	75,34	2M	5.710
21/09/2026	1,95%	1,44	75,34	73,93	73,50	75,35	1M	1.191
18/09/2026	1,16%	0,85	73,90	72,80	72,68	74,50	2M	4.137
17/09/2026	-0,61%	-0,45	73,05	73,90	73,01	74,11	1M	2.807
16/09/2026	0,34%	0,25	73,50	73,25	72,95	73,80	1M	3.111
15/09/2026	0,07%	0,05	73,25	73,10	72,88	73,63	1M	1.932
14/09/2026	-0,88%	-0,65	73,20	72,90	71,92	73,30	1M	3.115
11/09/2026	-0,69%	-0,51	73,85	74,81	73,20	74,90	2M	4.504
10/09/2026	-0,47%	-0,35	74,36	74,80	74,00	75,94	2M	3.375
09/09/2026	-0,92%	-0,69	74,71	75,40	73,90	75,99	2M	2.196
08/09/2026	0,59%	0,44	75,40	75,35	75,15	75,62	986K	1.556
04/09/2026	0,75%	0,56	74,96	74,40	74,00	75,42	1M	1.878
03/09/2026	1,22%	0,90	74,40	73,50	73,26	74,64	1M	1.403
02/09/2026	0,14%	0,10	73,50	73,59	73,02	74,64	2M	2.911
01/09/2026	-1,79%	-1,34	73,40	75,30	73,40	75,30	2M	2.000
31/08/2026	-0,69%	-0,52	74,74	74,97	74,60	75,33	860K	1.220
28/08/2026	1,94%	1,43	75,26	74,12	73,63	75,81	3M	1.677
27/08/2026	-0,16%	-0,12	73,83	73,95	73,58	74,43	2M	4.211
26/08/2026	0,85%	0,62	73,95	73,36	73,36	74,07	1M	2.939
25/08/2026	-0,10%	-0,07	73,33	73,30	73,30	73,70	891K	1.723
24/08/2026	-0,86%	-0,64	73,40	74,04	73,07	74,50	1M	2.715
21/08/2026	0,24%	0,18	74,04	73,86	73,51	74,39	2M	3.690
20/08/2026	-0,19%	-0,14	73,86	74,01	73,70	74,46	2M	3.120
19/08/2026	2,00%	1,45	74,00	72,55	72,55	74,02	2M	1.532
18/08/2026	0,07%	0,05	72,55	72,50	72,20	72,99	1M	1.588
17/08/2026	-0,94%	-0,69	72,50	73,22	72,12	73,77	1M	2.394
14/08/2026	0,07%	0,05	73,19	73,10	72,80	73,76	2M	3.044
13/08/2026	-2,65%	-1,99	73,14	74,99	73,00	75,23	2M	4.060
12/08/2026	-0,33%	-0,25	75,13	75,38	74,73	75,86	2M	3.117
11/08/2026	0,49%	0,37	75,38	75,01	75,01	76,15	1M	2.578
10/08/2026	-0,87%	-0,66	75,01	75,69	75,01	76,28	1M	2.996
07/08/2026	-0,28%	-0,21	75,67	76,74	75,01	76,74	2M	2.086
06/08/2026	-0,76%	-0,58	75,88	76,40	75,85	76,50	1M	1.696
05/08/2026	-1,02%	-0,79	76,46	77,44	76,06	77,44	1M	1.802
04/08/2026	-0,32%	-0,25	77,25	77,87	77,23	78,41	1M	1.907
03/08/2026	-0,90%	-0,70	77,50	78,50	77,50	78,80	2M	2.601
31/07/2026	-0,50%	-0,39	78,20	78,85	78,15	79,10	1M	797
30/07/2026	0,11%	0,09	78,59	78,65	78,15	78,65	1M	933
29/07/2026	0,03%	0,02	78,50	78,48	78,27	78,76	1M	1.200
28/07/2026	-0,03%	-0,02	78,48	77,80	77,80	78,68	1M	2.147
27/07/2026	-0,68%	-0,54	78,50	79,50	78,15	79,89	2M	3.432
24/07/2026	0,11%	0,09	79,04	78,89	78,42	79,78	2M	4.302
23/07/2026	0,66%	0,52	78,95	78,43	77,86	78,95	2M	3.360
22/07/2026	0,08%	0,06	78,43	78,88	77,85	79,10	2M	2.022
21/07/2026	0,75%	0,58	78,37	77,90	77,71	78,70	2M	4.505
20/07/2026	-2,27%	-1,81	77,79	79,50	77,60	79,99	3M	2.880
17/07/2026	0,28%	0,22	79,60	79,50	79,40	79,94	2M	2.028
16/07/2026	0,23%	0,18	79,38	79,20	79,01	79,54	852K	965
15/07/2026	0,25%	0,20	79,20	79,01	78,31	79,33	2M	1.894
14/07/2026	-1,35%	-1,08	79,00	79,54	78,57	80,09	2M	3.225
13/07/2026	-2,15%	-1,76	80,08	80,68	79,20	80,99	2M	2.913
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	-	-	81,80	81,50	81,49	81,95	1M	1.765

Date,Open,High,Low,Close,Volume
06-Nov-26,66.28,68.90,65.60,68.00,2512808
05-Nov-26,65.21,66.49,64.56,65.61,1764620
04-Nov-26,63.80,65.41,62.90,65.20,3658454
03-Nov-26,68.50,68.97,63.70,64.05,2722173
30-Oct-26,69.80,69.80,67.68,68.97,2094864
29-Oct-26,70.25,70.25,68.77,70.00,2565087
28-Oct-26,71.55,71.55,68.94,69.95,2967953
27-Oct-26,74.00,74.66,70.10,70.85,6234198
26-Oct-26,72.90,72.90,69.71,72.90,3102950
23-Oct-26,77.24,77.97,76.60,77.00,2827379
22-Oct-26,77.49,77.90,76.56,77.02,2668035
21-Oct-26,78.44,78.44,76.63,78.10,2015322
20-Oct-26,77.00,78.80,76.97,78.80,4189540
19-Oct-26,76.57,77.19,76.57,77.00,1858107
16-Oct-26,77.10,77.70,75.71,76.49,2376739
15-Oct-26,75.89,76.99,75.45,76.77,2606771
14-Oct-26,75.32,75.54,74.35,75.40,2001750
13-Oct-26,77.17,77.48,75.55,75.99,2230656
09-Oct-26,77.00,77.85,76.63,77.51,2468462
08-Oct-26,77.00,77.73,75.07,77.00,2518791
07-Oct-26,74.24,77.00,74.00,76.99,2769841
06-Oct-26,72.05,73.89,72.04,73.50,2610858
05-Oct-26,71.79,73.93,71.60,72.40,2381246
02-Oct-26,71.43,71.72,70.93,71.05,1736853
01-Oct-26,71.56,71.65,70.49,71.44,2006296
30-Sep-26,71.94,72.27,71.25,71.56,1268787
29-Sep-26,71.40,72.00,71.26,71.94,1048507
28-Sep-26,72.60,72.69,71.12,72.10,1876649
25-Sep-26,71.10,72.64,71.06,72.60,1355511
24-Sep-26,72.15,72.77,70.63,71.60,1803865
23-Sep-26,73.00,73.27,71.71,72.05,2293047
22-Sep-26,75.34,75.34,73.01,73.29,2026036
21-Sep-26,73.93,75.35,73.50,75.34,1425832
18-Sep-26,72.80,74.50,72.68,73.90,1977152
17-Sep-26,73.90,74.11,73.01,73.05,1218347
16-Sep-26,73.25,73.80,72.95,73.50,1079730
15-Sep-26,73.10,73.63,72.88,73.25,1152022
14-Sep-26,72.90,73.30,71.92,73.20,1496795
11-Sep-26,74.81,74.90,73.20,73.85,1776609
10-Sep-26,74.80,75.94,74.00,74.36,1635981
09-Sep-26,75.40,75.99,73.90,74.71,2063095
08-Sep-26,75.35,75.62,75.15,75.40,986294
04-Sep-26,74.40,75.42,74.00,74.96,1255933
03-Sep-26,73.50,74.64,73.26,74.40,1250820
02-Sep-26,73.59,74.64,73.02,73.50,1699781
01-Sep-26,75.30,75.30,73.40,73.40,1651474
31-Aug-26,74.97,75.33,74.60,74.74,859854
28-Aug-26,74.12,75.81,73.63,75.26,2512179
27-Aug-26,73.95,74.43,73.58,73.83,1586747
26-Aug-26,73.36,74.07,73.36,73.95,1260971
25-Aug-26,73.30,73.70,73.30,73.33,891145
24-Aug-26,74.04,74.50,73.07,73.40,1428870
21-Aug-26,73.86,74.39,73.51,74.04,2434144
20-Aug-26,74.01,74.46,73.70,73.86,1673220
19-Aug-26,72.55,74.02,72.55,74.00,1750265
18-Aug-26,72.50,72.99,72.20,72.55,1212729
17-Aug-26,73.22,73.77,72.12,72.50,1435956
14-Aug-26,73.10,73.76,72.80,73.19,1669700
13-Aug-26,74.99,75.23,73.00,73.14,1750506
12-Aug-26,75.38,75.86,74.73,75.13,1906520
11-Aug-26,75.01,76.15,75.01,75.38,1418061
10-Aug-26,75.69,76.28,75.01,75.01,1340796
07-Aug-26,76.74,76.74,75.01,75.67,1690948
06-Aug-26,76.40,76.50,75.85,75.88,1083548
05-Aug-26,77.44,77.44,76.06,76.46,1309967
04-Aug-26,77.87,78.41,77.23,77.25,1250981
03-Aug-26,78.50,78.80,77.50,77.50,1557926
31-Jul-26,78.85,79.10,78.15,78.20,1017146
30-Jul-26,78.65,78.65,78.15,78.59,1494288
29-Jul-26,78.48,78.76,78.27,78.50,1103886
28-Jul-26,77.80,78.68,77.80,78.48,1123129
27-Jul-26,79.50,79.89,78.15,78.50,2090371
24-Jul-26,78.89,79.78,78.42,79.04,2150798
23-Jul-26,78.43,78.95,77.86,78.95,1509585
22-Jul-26,78.88,79.10,77.85,78.43,1954891
21-Jul-26,77.90,78.70,77.71,78.37,1662036
20-Jul-26,79.50,79.99,77.60,77.79,3116470
17-Jul-26,79.50,79.94,79.40,79.60,1518282
16-Jul-26,79.20,79.54,79.01,79.38,852168
15-Jul-26,79.01,79.33,78.31,79.20,2061570
14-Jul-26,79.54,80.09,78.57,79.00,2117352
13-Jul-26,80.68,80.99,79.20,80.08,2237601
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

*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