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
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	-1,63%	-1,35	81,40	82,25	81,07	82,72	2M	3.637
22/12/2025	3,44%	2,75	82,75	79,56	79,38	82,75	4M	7.436
19/12/2025	0,63%	0,50	80,00	79,50	79,20	80,00	2M	8.086
18/12/2025	-0,34%	-0,27	79,50	79,77	79,02	79,97	2M	6.844
17/12/2025	0,47%	0,37	79,77	79,72	79,00	79,99	1M	7.289
16/12/2025	0,33%	0,26	79,40	79,15	79,15	79,82	1M	989
15/12/2025	1,24%	0,97	79,14	78,17	77,95	79,18	2M	4.097
12/12/2025	0,22%	0,17	78,17	78,38	77,60	78,47	2M	5.680
11/12/2025	-1,00%	-0,79	78,00	78,00	77,63	78,53	1M	3.838
10/12/2025	-0,30%	-0,24	78,79	79,49	78,06	79,49	3M	10.930
09/12/2025	0,80%	0,63	79,03	78,40	78,40	79,43	1M	3.311
08/12/2025	0,26%	0,20	78,40	78,58	78,35	79,35	2M	5.614
05/12/2025	-0,67%	-0,53	78,20	78,88	78,20	79,67	2M	5.465
04/12/2025	0,76%	0,59	78,73	78,14	78,00	78,89	1M	1.386
03/12/2025	0,42%	0,33	78,14	77,80	77,40	78,25	2M	3.297
02/12/2025	0,01%	0,01	77,81	77,80	77,32	78,36	2M	2.762
01/12/2025	-0,98%	-0,77	77,80	78,50	77,78	78,96	2M	4.804
28/11/2025	2,05%	1,58	78,57	76,99	76,99	78,70	2M	4.380
27/11/2025	0,54%	0,41	76,99	76,58	76,58	77,25	1M	1.793
26/11/2025	-0,43%	-0,33	76,58	77,57	76,54	77,57	1M	1.916
25/11/2025	-0,88%	-0,68	76,91	77,40	76,80	77,86	2M	3.770
24/11/2025	2,44%	1,85	77,59	75,74	75,52	77,59	3M	4.478
21/11/2025	1,46%	1,09	75,74	74,50	74,50	75,75	2M	4.475
19/11/2025	-1,60%	-1,21	74,65	75,60	74,55	75,95	2M	2.668
18/11/2025	0,34%	0,26	75,86	76,00	75,60	76,49	2M	1.990
17/11/2025	-0,64%	-0,49	75,60	76,40	74,80	76,40	2M	2.803
14/11/2025	1,01%	0,76	76,09	75,33	75,20	76,50	2M	2.593
13/11/2025	0,23%	0,17	75,33	74,36	74,21	75,36	3M	5.596
12/11/2025	-1,20%	-0,91	75,16	76,07	75,16	76,67	3M	5.844
11/11/2025	0,61%	0,46	76,07	75,61	75,60	76,21	2M	5.407
10/11/2025	-0,49%	-0,37	75,61	75,56	75,20	76,00	2M	3.587
07/11/2025	0,14%	0,11	75,98	75,60	75,60	75,98	2M	3.110
06/11/2025	-	-	75,87	75,15	75,10	75,89	1M	2.380

Date,Open,High,Low,Close,Volume
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
22-Dec-25,79.56,82.75,79.38,82.75,3790812
19-Dec-25,79.50,80.00,79.20,80.00,2059122
18-Dec-25,79.77,79.97,79.02,79.50,1848654
17-Dec-25,79.72,79.99,79.00,79.77,1459740
16-Dec-25,79.15,79.82,79.15,79.40,1351460
15-Dec-25,78.17,79.18,77.95,79.14,1633248
12-Dec-25,78.38,78.47,77.60,78.17,1943129
11-Dec-25,78.00,78.53,77.63,78.00,1415661
10-Dec-25,79.49,79.49,78.06,78.79,2812516
09-Dec-25,78.40,79.43,78.40,79.03,1362340
08-Dec-25,78.58,79.35,78.35,78.40,1630553
05-Dec-25,78.88,79.67,78.20,78.20,2258867
04-Dec-25,78.14,78.89,78.00,78.73,1328906
03-Dec-25,77.80,78.25,77.40,78.14,1780801
02-Dec-25,77.80,78.36,77.32,77.81,1539621
01-Dec-25,78.50,78.96,77.78,77.80,1907488
28-Nov-25,76.99,78.70,76.99,78.57,2152333
27-Nov-25,76.58,77.25,76.58,76.99,1197294
26-Nov-25,77.57,77.57,76.54,76.58,1032284
25-Nov-25,77.40,77.86,76.80,76.91,2064277
24-Nov-25,75.74,77.59,75.52,77.59,3272623
21-Nov-25,74.50,75.75,74.50,75.74,1652324
19-Nov-25,75.60,75.95,74.55,74.65,1845442
18-Nov-25,76.00,76.49,75.60,75.86,1615032
17-Nov-25,76.40,76.40,74.80,75.60,1812242
14-Nov-25,75.33,76.50,75.20,76.09,1779007
13-Nov-25,74.36,75.36,74.21,75.33,2598508
12-Nov-25,76.07,76.67,75.16,75.16,2550806
11-Nov-25,75.61,76.21,75.60,76.07,2120469
10-Nov-25,75.56,76.00,75.20,75.61,1844985
07-Nov-25,75.60,75.98,75.60,75.98,1724052
06-Nov-25,75.15,75.89,75.10,75.87,1199617

*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