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
24/04/2024	-0,48%	-0,44	91,79	92,23	91,35	92,43	1M	4.049
23/04/2024	-0,28%	-0,26	92,23	92,49	91,45	92,49	2M	4.116
22/04/2024	0,87%	0,80	92,49	91,69	91,06	92,89	5M	10.889
19/04/2024	0,54%	0,49	91,69	91,06	90,90	91,83	1M	3.723
18/04/2024	-0,44%	-0,40	91,20	91,73	90,87	91,97	2M	3.278
17/04/2024	-0,42%	-0,39	91,60	91,52	91,30	91,99	1M	2.984
16/04/2024	0,09%	0,08	91,99	92,00	91,25	92,28	2M	5.410
15/04/2024	-1,39%	-1,30	91,91	93,21	91,25	93,21	5M	6.509
12/04/2024	0,23%	0,21	93,21	93,00	92,71	93,45	1M	3.763
11/04/2024	-0,39%	-0,36	93,00	92,39	92,10	93,00	1M	3.156
10/04/2024	-0,58%	-0,54	93,36	93,90	92,00	94,35	2M	4.063
09/04/2024	-0,19%	-0,18	93,90	93,99	93,56	94,04	1M	2.906
08/04/2024	1,34%	1,24	94,08	92,80	92,61	94,40	4M	8.269
05/04/2024	0,43%	0,40	92,84	92,45	92,44	93,16	2M	5.056
04/04/2024	-1,76%	-1,66	92,44	94,05	91,51	94,47	10M	9.280
03/04/2024	0,11%	0,10	94,10	94,00	93,63	94,50	2M	6.361
02/04/2024	-0,20%	-0,19	94,00	93,99	92,88	94,50	2M	6.507
01/04/2024	2,09%	1,93	94,19	92,68	92,27	94,20	3M	8.685
28/03/2024	-0,90%	-0,84	92,26	92,99	91,97	93,45	3M	4.964
27/03/2024	-0,42%	-0,39	93,10	93,40	92,50	93,45	2M	2.973
26/03/2024	0,59%	0,55	93,49	92,94	92,50	93,73	2M	3.393
25/03/2024	-0,46%	-0,43	92,94	93,20	92,57	93,30	2M	8.260
22/03/2024	-0,19%	-0,18	93,37	93,80	92,31	94,00	3M	7.623
21/03/2024	-0,23%	-0,22	93,55	93,66	93,16	93,86	1M	2.379
20/03/2024	1,71%	1,58	93,77	92,21	92,19	94,35	5M	8.880
19/03/2024	0,64%	0,59	92,19	91,77	91,70	92,21	941K	2.227
18/03/2024	0,11%	0,10	91,60	91,56	91,55	92,20	1M	4.903
15/03/2024	0,11%	0,10	91,50	91,30	91,20	93,00	2M	4.780
14/03/2024	-0,76%	-0,70	91,40	91,75	91,20	92,05	1M	2.615
13/03/2024	-1,84%	-1,73	92,10	92,73	91,89	92,76	956K	2.207
12/03/2024	0,51%	0,48	93,83	93,35	93,20	94,34	2M	3.065
11/03/2024	-0,17%	-0,16	93,35	93,51	92,50	93,99	1M	3.460
08/03/2024	0,68%	0,63	93,51	92,88	92,17	94,49	3M	5.719
07/03/2024	0,72%	0,66	92,88	92,22	91,91	92,89	1M	1.659
06/03/2024	-0,52%	-0,48	92,22	92,57	91,81	92,70	41M	11.153
05/03/2024	1,99%	1,81	92,70	91,15	91,15	92,82	3M	4.639
04/03/2024	-2,93%	-2,74	90,89	93,62	90,60	93,63	6M	8.660
01/03/2024	0,79%	0,73	93,63	92,90	92,50	94,53	2M	3.662
29/02/2024	1,15%	1,06	92,90	91,84	91,84	92,95	2M	2.582
28/02/2024	0,75%	0,68	91,84	91,00	90,60	92,00	2M	4.160
27/02/2024	-0,35%	-0,32	91,16	91,48	90,06	91,90	2M	7.511
26/02/2024	-1,58%	-1,47	91,48	92,95	91,01	92,95	2M	8.645
23/02/2024	1,05%	0,97	92,95	91,98	91,49	93,00	2M	7.303
22/02/2024	-0,10%	-0,09	91,98	92,10	91,51	92,10	1M	4.778
21/02/2024	-0,23%	-0,21	92,07	92,25	91,85	92,57	1M	3.921
20/02/2024	0,08%	0,07	92,28	92,30	92,28	92,92	2M	4.363
19/02/2024	0,99%	0,90	92,21	91,31	91,31	92,39	2M	4.009
16/02/2024	-0,05%	-0,05	91,31	91,36	90,67	92,92	2M	5.468
15/02/2024	-1,67%	-1,55	91,36	92,91	90,06	92,99	3M	5.866
14/02/2024	-0,83%	-0,78	92,91	93,69	92,83	93,89	1M	1.942
09/02/2024	0,93%	0,86	93,69	93,02	92,67	93,99	3M	5.288
08/02/2024	-0,76%	-0,71	92,83	92,95	92,44	93,37	2M	2.591
07/02/2024	2,93%	2,66	93,54	90,79	90,61	93,69	10M	7.914
06/02/2024	-0,02%	-0,02	90,88	90,75	90,46	90,90	1M	1.151
05/02/2024	-0,08%	-0,07	90,90	90,77	90,32	90,92	1M	1.921
02/02/2024	0,63%	0,57	90,97	90,40	90,10	90,97	2M	6.458
01/02/2024	-0,06%	-0,05	90,40	90,45	90,12	90,94	2M	2.241
31/01/2024	0,30%	0,27	90,45	90,18	89,91	91,00	1M	4.309
30/01/2024	0,14%	0,13	90,18	90,05	90,01	90,60	1M	2.538
29/01/2024	-0,61%	-0,55	90,05	90,54	89,74	90,56	1M	3.765
26/01/2024	0,12%	0,11	90,60	90,72	90,34	90,90	1M	7.206
25/01/2024	-0,45%	-0,41	90,49	90,90	89,72	90,90	931K	1.463
24/01/2024	-0,32%	-0,29	90,90	91,19	90,35	91,19	1M	2.151
23/01/2024	1,48%	1,33	91,19	89,86	89,50	91,47	3M	4.400
22/01/2024	0,12%	0,11	89,86	89,75	88,76	90,00	2M	6.368
19/01/2024	1,65%	1,46	89,75	88,29	88,01	89,80	2M	7.311
18/01/2024	0,17%	0,15	88,29	88,14	87,93	88,46	1M	3.988
17/01/2024	-1,10%	-0,98	88,14	89,12	88,11	89,12	2M	4.863
16/01/2024	0,12%	0,11	89,12	89,01	88,80	89,20	2M	4.679
15/01/2024	0,07%	0,06	89,01	88,95	88,32	89,13	2M	6.120
12/01/2024	-0,06%	-0,05	88,95	88,24	87,98	89,24	1M	6.302
11/01/2024	-0,40%	-0,36	89,00	89,50	88,40	89,76	1M	3.647
10/01/2024	0,16%	0,14	89,36	89,22	89,21	89,90	2M	7.661
09/01/2024	-0,87%	-0,78	89,22	90,00	88,67	90,00	2M	4.429
08/01/2024	0,11%	0,10	90,00	89,90	89,50	90,08	1M	2.575
05/01/2024	0,32%	0,29	89,90	89,61	89,61	89,94	1M	2.567
04/01/2024	0,12%	0,11	89,61	89,55	88,89	89,86	2M	5.297
03/01/2024	0,01%	0,01	89,50	89,49	89,47	90,60	2M	2.211
02/01/2024	1,51%	1,33	89,49	88,16	88,16	90,18	2M	4.500
28/12/2023	0,02%	0,02	88,16	88,14	88,10	88,41	2M	1.744
27/12/2023	0,54%	0,47	88,14	87,69	87,69	88,22	2M	1.652
26/12/2023	0,37%	0,32	87,67	87,35	87,30	87,96	2M	2.654
22/12/2023	0,40%	0,35	87,35	87,00	86,71	87,64	2M	4.355
21/12/2023	0,29%	0,25	87,00	86,78	86,60	87,03	2M	3.735
20/12/2023	-0,24%	-0,21	86,75	86,96	86,75	87,08	2M	2.504
19/12/2023	0,72%	0,62	86,96	86,35	86,34	87,00	3M	4.594
18/12/2023	-0,53%	-0,46	86,34	86,50	85,70	87,08	2M	8.975
15/12/2023	1,58%	1,35	86,80	85,46	85,46	86,94	1M	3.627
14/12/2023	0,14%	0,12	85,45	85,50	84,99	85,80	2M	7.148
13/12/2023	-0,32%	-0,27	85,33	84,90	84,90	85,78	1M	2.220
12/12/2023	-0,81%	-0,70	85,60	85,50	85,50	87,21	2M	2.115
11/12/2023	-1,32%	-1,15	86,30	87,51	86,30	87,80	989K	2.965
08/12/2023	1,32%	1,14	87,45	86,31	86,21	87,47	869K	3.812
07/12/2023	0,10%	0,09	86,31	86,22	86,19	87,44	2M	2.514
06/12/2023	0,35%	0,30	86,22	85,92	85,82	86,51	1M	2.321
05/12/2023	0,61%	0,52	85,92	85,40	85,40	86,65	2M	5.994
04/12/2023	0,28%	0,24	85,40	85,16	84,57	85,99	2M	7.190
01/12/2023	-1,99%	-1,73	85,16	86,89	84,00	86,89	2M	5.137
30/11/2023	3,56%	2,99	86,89	83,90	83,90	86,89	7M	6.285
29/11/2023	0,11%	0,09	83,90	84,29	83,30	84,41	1M	2.383
28/11/2023	0,56%	0,47	83,81	83,25	83,02	84,08	1M	3.501
27/11/2023	-1,68%	-1,42	83,34	84,79	82,65	84,95	3M	12.502
24/11/2023	-0,54%	-0,46	84,76	85,21	84,65	85,21	2M	6.062
23/11/2023	-0,79%	-0,68	85,22	85,62	84,80	85,89	2M	2.429
22/11/2023	-0,45%	-0,39	85,90	86,29	85,58	86,52	1M	3.252
21/11/2023	-0,50%	-0,43	86,29	86,72	85,99	86,92	2M	3.362
20/11/2023	-0,32%	-0,28	86,72	87,00	86,50	87,98	1M	1.832
17/11/2023	-0,40%	-0,35	87,00	87,34	86,69	87,34	1M	2.765
16/11/2023	0,16%	0,14	87,35	87,21	86,53	87,48	2M	3.545
14/11/2023	-0,49%	-0,43	87,21	86,86	86,30	88,00	3M	5.249
13/11/2023	-1,11%	-0,98	87,64	88,60	86,61	88,60	3M	3.715
10/11/2023	0,29%	0,26	88,62	88,36	87,98	88,85	1M	2.266
09/11/2023	-0,65%	-0,58	88,36	88,93	88,03	88,93	1M	2.488
08/11/2023	0,40%	0,35	88,94	88,59	88,23	88,99	1M	2.971
07/11/2023	1,29%	1,13	88,59	87,46	87,12	88,72	2M	3.247
06/11/2023	1,12%	0,97	87,46	86,49	86,49	87,46	2M	2.484
03/11/2023	0,27%	0,23	86,49	86,26	86,20	87,30	2M	2.782
01/11/2023	-1,61%	-1,41	86,26	86,17	85,52	87,37	2M	4.531
31/10/2023	0,69%	0,60	87,67	87,07	87,07	87,97	2M	3.277
30/10/2023	-0,08%	-0,07	87,07	87,18	86,23	87,60	1M	5.300
27/10/2023	0,09%	0,08	87,14	87,06	86,00	87,68	1M	3.566
26/10/2023	0,65%	0,56	87,06	86,50	86,30	87,10	3M	4.445
25/10/2023	-0,23%	-0,20	86,50	86,70	86,40	86,99	1M	3.894
24/10/2023	-1,07%	-0,94	86,70	87,64	86,70	88,00	2M	3.553
23/10/2023	-0,97%	-0,86	87,64	88,50	87,58	88,60	944K	2.656
20/10/2023	0,72%	0,63	88,50	87,87	87,56	88,50	1M	4.577
19/10/2023	-0,01%	-0,01	87,87	87,87	87,54	88,07	670K	1.554
18/10/2023	-0,13%	-0,11	87,88	87,99	87,45	89,20	1M	3.026
17/10/2023	0,35%	0,31	87,99	87,99	87,07	87,99	1M	2.171
16/10/2023	-0,45%	-0,40	87,68	88,08	86,54	88,45	2M	6.265
13/10/2023	-1,65%	-1,48	88,08	89,00	87,91	89,68	1M	2.506
11/10/2023	-0,47%	-0,42	89,56	89,58	89,44	90,42	1M	3.633
10/10/2023	0,02%	0,02	89,98	89,96	89,35	90,20	1M	5.448
09/10/2023	-	-	89,96	90,50	89,43	90,50	2M	4.687

Date,Open,High,Low,Close,Volume
24-Apr-24,92.23,92.43,91.35,91.79,1486664
23-Apr-24,92.49,92.49,91.45,92.23,1563691
22-Apr-24,91.69,92.89,91.06,92.49,4525717
19-Apr-24,91.06,91.83,90.90,91.69,1210960
18-Apr-24,91.73,91.97,90.87,91.20,1899882
17-Apr-24,91.52,91.99,91.30,91.60,1474113
16-Apr-24,92.00,92.28,91.25,91.99,2037466
15-Apr-24,93.21,93.21,91.25,91.91,4736749
12-Apr-24,93.00,93.45,92.71,93.21,1009198
11-Apr-24,92.39,93.00,92.10,93.00,1281892
10-Apr-24,93.90,94.35,92.00,93.36,1658434
09-Apr-24,93.99,94.04,93.56,93.90,1128432
08-Apr-24,92.80,94.40,92.61,94.08,4422266
05-Apr-24,92.45,93.16,92.44,92.84,1983044
04-Apr-24,94.05,94.47,91.51,92.44,9834853
03-Apr-24,94.00,94.50,93.63,94.10,1750301
02-Apr-24,93.99,94.50,92.88,94.00,2074025
01-Apr-24,92.68,94.20,92.27,94.19,2611643
28-Mar-24,92.99,93.45,91.97,92.26,2659058
27-Mar-24,93.40,93.45,92.50,93.10,1985917
26-Mar-24,92.94,93.73,92.50,93.49,2164294
25-Mar-24,93.20,93.30,92.57,92.94,2068933
22-Mar-24,93.80,94.00,92.31,93.37,3030155
21-Mar-24,93.66,93.86,93.16,93.55,1145885
20-Mar-24,92.21,94.35,92.19,93.77,5156241
19-Mar-24,91.77,92.21,91.70,92.19,940658
18-Mar-24,91.56,92.20,91.55,91.60,1256620
15-Mar-24,91.30,93.00,91.20,91.50,1818604
14-Mar-24,91.75,92.05,91.20,91.40,1158087
13-Mar-24,92.73,92.76,91.89,92.10,955656
12-Mar-24,93.35,94.34,93.20,93.83,1874806
11-Mar-24,93.51,93.99,92.50,93.35,1374522
08-Mar-24,92.88,94.49,92.17,93.51,2844749
07-Mar-24,92.22,92.89,91.91,92.88,1044632
06-Mar-24,92.57,92.70,91.81,92.22,41407084
05-Mar-24,91.15,92.82,91.15,92.70,2590043
04-Mar-24,93.62,93.63,90.60,90.89,5941086
01-Mar-24,92.90,94.53,92.50,93.63,2079695
29-Feb-24,91.84,92.95,91.84,92.90,1808413
28-Feb-24,91.00,92.00,90.60,91.84,1626614
27-Feb-24,91.48,91.90,90.06,91.16,2487398
26-Feb-24,92.95,92.95,91.01,91.48,2340639
23-Feb-24,91.98,93.00,91.49,92.95,1893960
22-Feb-24,92.10,92.10,91.51,91.98,1429829
21-Feb-24,92.25,92.57,91.85,92.07,1458510
20-Feb-24,92.30,92.92,92.28,92.28,1501376
19-Feb-24,91.31,92.39,91.31,92.21,1666136
16-Feb-24,91.36,92.92,90.67,91.31,2118168
15-Feb-24,92.91,92.99,90.06,91.36,2783198
14-Feb-24,93.69,93.89,92.83,92.91,1319686
09-Feb-24,93.02,93.99,92.67,93.69,2589316
08-Feb-24,92.95,93.37,92.44,92.83,1898104
07-Feb-24,90.79,93.69,90.61,93.54,9639792
06-Feb-24,90.75,90.90,90.46,90.88,1073250
05-Feb-24,90.77,90.92,90.32,90.90,1302440
02-Feb-24,90.40,90.97,90.10,90.97,1712621
01-Feb-24,90.45,90.94,90.12,90.40,1545428
31-Jan-24,90.18,91.00,89.91,90.45,1368393
30-Jan-24,90.05,90.60,90.01,90.18,1192742
29-Jan-24,90.54,90.56,89.74,90.05,1494300
26-Jan-24,90.72,90.90,90.34,90.60,1452382
25-Jan-24,90.90,90.90,89.72,90.49,931026
24-Jan-24,91.19,91.19,90.35,90.90,1106202
23-Jan-24,89.86,91.47,89.50,91.19,2526194
22-Jan-24,89.75,90.00,88.76,89.86,1763534
19-Jan-24,88.29,89.80,88.01,89.75,1818721
18-Jan-24,88.14,88.46,87.93,88.29,1186399
17-Jan-24,89.12,89.12,88.11,88.14,1517933
16-Jan-24,89.01,89.20,88.80,89.12,1596796
15-Jan-24,88.95,89.13,88.32,89.01,1691104
12-Jan-24,88.24,89.24,87.98,88.95,1379896
11-Jan-24,89.50,89.76,88.40,89.00,1258557
10-Jan-24,89.22,89.90,89.21,89.36,1770883
09-Jan-24,90.00,90.00,88.67,89.22,1723620
08-Jan-24,89.90,90.08,89.50,90.00,1452127
05-Jan-24,89.61,89.94,89.61,89.90,1139112
04-Jan-24,89.55,89.86,88.89,89.61,1761338
03-Jan-24,89.49,90.60,89.47,89.50,1546074
02-Jan-24,88.16,90.18,88.16,89.49,2404069
28-Dec-23,88.14,88.41,88.10,88.16,1768509
27-Dec-23,87.69,88.22,87.69,88.14,2044180
26-Dec-23,87.35,87.96,87.30,87.67,1750838
22-Dec-23,87.00,87.64,86.71,87.35,1623788
21-Dec-23,86.78,87.03,86.60,87.00,2260191
20-Dec-23,86.96,87.08,86.75,86.75,1862859
19-Dec-23,86.35,87.00,86.34,86.96,2555285
18-Dec-23,86.50,87.08,85.70,86.34,2094996
15-Dec-23,85.46,86.94,85.46,86.80,1496851
14-Dec-23,85.50,85.80,84.99,85.45,1693334
13-Dec-23,84.90,85.78,84.90,85.33,1187841
12-Dec-23,85.50,87.21,85.50,85.60,1673536
11-Dec-23,87.51,87.80,86.30,86.30,989195
08-Dec-23,86.31,87.47,86.21,87.45,868846
07-Dec-23,86.22,87.44,86.19,86.31,1584733
06-Dec-23,85.92,86.51,85.82,86.22,1070789
05-Dec-23,85.40,86.65,85.40,85.92,2372984
04-Dec-23,85.16,85.99,84.57,85.40,2104583
01-Dec-23,86.89,86.89,84.00,85.16,2455269
30-Nov-23,83.90,86.89,83.90,86.89,7053431
29-Nov-23,84.29,84.41,83.30,83.90,1308519
28-Nov-23,83.25,84.08,83.02,83.81,1176539
27-Nov-23,84.79,84.95,82.65,83.34,3100251
24-Nov-23,85.21,85.21,84.65,84.76,1547437
23-Nov-23,85.62,85.89,84.80,85.22,1524799
22-Nov-23,86.29,86.52,85.58,85.90,1269080
21-Nov-23,86.72,86.92,85.99,86.29,1611980
20-Nov-23,87.00,87.98,86.50,86.72,1047420
17-Nov-23,87.34,87.34,86.69,87.00,1080807
16-Nov-23,87.21,87.48,86.53,87.35,1982291
14-Nov-23,86.86,88.00,86.30,87.21,2924956
13-Nov-23,88.60,88.60,86.61,87.64,2810617
10-Nov-23,88.36,88.85,87.98,88.62,1465569
09-Nov-23,88.93,88.93,88.03,88.36,1011554
08-Nov-23,88.59,88.99,88.23,88.94,1253072
07-Nov-23,87.46,88.72,87.12,88.59,1962914
06-Nov-23,86.49,87.46,86.49,87.46,1910552
03-Nov-23,86.26,87.30,86.20,86.49,1569438
01-Nov-23,86.17,87.37,85.52,86.26,2465164
31-Oct-23,87.07,87.97,87.07,87.67,1546206
30-Oct-23,87.18,87.60,86.23,87.07,1366790
27-Oct-23,87.06,87.68,86.00,87.14,1385050
26-Oct-23,86.50,87.10,86.30,87.06,3406358
25-Oct-23,86.70,86.99,86.40,86.50,1163637
24-Oct-23,87.64,88.00,86.70,86.70,1548788
23-Oct-23,88.50,88.60,87.58,87.64,943876
20-Oct-23,87.87,88.50,87.56,88.50,1187988
19-Oct-23,87.87,88.07,87.54,87.87,670124
18-Oct-23,87.99,89.20,87.45,87.88,1249004
17-Oct-23,87.99,87.99,87.07,87.99,1167087
16-Oct-23,88.08,88.45,86.54,87.68,2393019
13-Oct-23,89.00,89.68,87.91,88.08,1048524
11-Oct-23,89.58,90.42,89.44,89.56,1156351
10-Oct-23,89.96,90.20,89.35,89.98,1405271
09-Oct-23,90.50,90.50,89.43,89.96,1540383

*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