Cotação atual, histórico e gráfico do papel: VGIR11

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candlestick | linear | OHLC (MM10 MM20)

Histórico de cotações VGIR11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
18/04/2019	0,50%	0,50	100,50	100,00	100,00	100,50	542K	108
17/04/2019	-0,44%	-0,44	100,00	100,47	99,99	100,48	1M	239
16/04/2019	0,45%	0,45	100,44	100,49	99,99	100,49	276K	98
15/04/2019	0,00%	0,00	99,99	100,49	99,98	100,50	333K	157
12/04/2019	-0,51%	-0,51	99,99	100,50	99,99	100,50	718K	163
11/04/2019	-0,10%	-0,10	100,50	100,50	100,30	100,74	435K	127
10/04/2019	-0,11%	-0,11	100,60	100,71	100,10	100,71	369K	151
09/04/2019	0,00%	0,00	100,71	100,71	100,50	100,71	272K	117
08/04/2019	0,00%	0,00	100,71	100,71	100,50	100,71	406K	149
05/04/2019	0,71%	0,71	100,71	100,49	100,14	100,71	138K	97
04/04/2019	0,25%	0,25	100,00	100,04	99,90	101,00	414K	154
03/04/2019	-2,15%	-2,19	99,75	101,66	99,75	102,98	852K	491
02/04/2019	1,58%	1,59	101,94	101,25	100,00	101,98	675K	186
01/04/2019	0,36%	0,36	100,35	101,01	100,00	101,97	632K	207
29/03/2019	-0,01%	-0,01	99,99	100,31	99,51	101,99	1M	288
28/03/2019	0,00%	0,00	100,00	100,00	100,00	100,00	30K	16
27/03/2019	-0,15%	-0,15	100,00	100,15	99,70	100,20	77K	38
26/03/2019	-0,09%	-0,09	100,15	100,22	100,14	100,23	46K	25
25/03/2019	0,24%	0,24	100,24	100,00	100,00	100,80	113K	40
22/03/2019	-0,35%	-0,35	100,00	100,97	99,70	100,97	74K	35
21/03/2019	0,32%	0,32	100,35	100,50	99,99	101,02	210K	67
20/03/2019	-0,04%	-0,04	100,03	101,38	100,03	101,40	199K	60
19/03/2019	-1,16%	-1,17	100,07	101,23	100,07	101,23	284K	88
18/03/2019	-0,11%	-0,11	101,24	101,15	101,00	101,37	42K	33
15/03/2019	-2,22%	-2,30	101,35	100,50	100,00	102,05	609K	192
14/03/2019	-0,26%	-0,27	103,65	103,90	102,55	103,90	131K	33
13/03/2019	0,98%	1,01	103,92	102,91	102,91	103,97	102K	39
12/03/2019	-0,57%	-0,59	102,91	103,50	102,91	103,51	142K	65
11/03/2019	2,49%	2,51	103,50	101,00	100,80	108,97	172K	44
08/03/2019	0,39%	0,39	100,99	100,65	100,65	101,30	322K	49
07/03/2019	0,00%	0,00	100,60	100,60	100,43	100,60	192K	51
06/03/2019	0,01%	0,01	100,60	100,60	100,50	100,60	87K	48
01/03/2019	0,09%	0,09	100,59	100,60	100,55	100,60	189K	50
28/02/2019	-0,05%	-0,05	100,50	100,55	100,30	100,60	206K	48
27/02/2019	-0,05%	-0,05	100,55	100,60	100,55	100,60	104K	21
26/02/2019	0,00%	0,00	100,60	100,60	100,55	100,60	82K	23
25/02/2019	0,00%	0,00	100,60	100,60	100,50	100,60	249K	35
22/02/2019	0,00%	0,00	100,60	100,59	100,40	100,60	57K	18
21/02/2019	-0,10%	-0,10	100,60	100,70	100,51	100,70	111K	35
20/02/2019	0,00%	0,00	100,70	100,69	100,50	100,70	114K	35
19/02/2019	0,01%	0,01	100,70	100,02	100,02	100,70	114K	51
18/02/2019	0,69%	0,69	100,69	100,02	99,98	100,70	137K	51
15/02/2019	-0,65%	-0,65	100,00	100,70	100,00	100,70	242K	106
14/02/2019	-0,05%	-0,05	100,65	100,69	100,03	100,99	123K	40
13/02/2019	0,70%	0,70	100,70	99,97	99,90	100,75	103K	63
12/02/2019	0,57%	0,57	100,00	100,40	99,58	100,46	126K	26
11/02/2019	-0,57%	-0,57	99,43	100,00	99,43	100,99	148K	39
08/02/2019	-1,27%	-1,29	100,00	100,02	99,99	100,75	262K	77
07/02/2019	2,14%	2,12	101,29	100,00	100,00	101,30	54K	23
06/02/2019	-1,32%	-1,33	99,17	100,01	99,17	100,48	282K	64
05/02/2019	-0,79%	-0,80	100,50	101,00	100,00	101,30	232K	30
04/02/2019	-0,19%	-0,19	101,30	101,00	100,20	101,49	70K	26
01/02/2019	1,49%	1,49	101,49	100,00	99,90	101,49	201K	39
31/01/2019	0,00%	0,00	100,00	100,00	100,00	100,00	108K	27
30/01/2019	0,00%	0,00	100,00	100,00	100,00	100,00	48K	10
29/01/2019	0,00%	0,00	100,00	100,00	100,00	100,00	38K	11
28/01/2019	-0,99%	-1,00	100,00	101,00	99,80	101,00	53K	27
24/01/2019	-0,49%	-0,50	101,00	101,00	101,00	101,00	1K	4
23/01/2019	1,00%	1,00	101,50	100,99	100,01	101,50	11K	13
22/01/2019	0,50%	0,50	100,50	100,00	99,99	100,50	101K	22
21/01/2019	-0,76%	-0,77	100,00	101,00	99,98	101,00	115K	47
17/01/2019	-0,72%	-0,73	100,77	101,49	100,77	101,50	29K	12
16/01/2019	0,00%	0,00	101,50	101,49	101,49	101,50	33K	11
15/01/2019	-1,46%	-1,50	101,50	101,99	101,49	102,00	7K	9
14/01/2019	1,98%	2,00	103,00	100,50	100,50	103,00	20K	15
11/01/2019	0,00%	0,00	101,00	101,00	101,00	101,00	480K	27
10/01/2019	0,21%	0,21	101,00	100,79	100,79	101,00	97K	14
09/01/2019	-0,21%	-0,21	100,79	101,00	100,78	101,00	122K	24
08/01/2019	0,49%	0,49	101,00	101,00	101,00	101,00	190K	10
07/01/2019	0,01%	0,01	100,51	100,50	100,50	101,00	182K	14
04/01/2019	0,00%	0,00	100,50	100,50	100,10	100,50	237K	17
03/01/2019	0,50%	0,50	100,50	100,50	100,49	100,50	121K	8
28/12/2018	0,00%	0,00	100,00	100,00	100,00	100,00	20K	5
27/12/2018	0,00%	0,00	100,00	100,00	99,98	100,00	59K	6
26/12/2018	0,00%	0,00	100,00	100,00	100,00	100,00	20K	2
21/12/2018	0,00%	0,00	100,00	100,00	100,00	100,00	42K	3
20/12/2018	0,00%	0,00	100,00	100,00	100,00	100,00	15K	2
19/12/2018	0,02%	0,02	100,00	99,98	99,98	100,00	50K	2
18/12/2018	-0,02%	-0,02	99,98	100,00	99,98	100,00	451K	10
14/12/2018	0,00%	0,00	100,00	100,10	100,00	100,10	21K	2
12/12/2018	0,00%	0,00	100,00	99,99	99,99	100,00	85K	9
11/12/2018	0,00%	0,00	100,00	99,99	99,99	100,00	60K	13
10/12/2018	0,00%	0,00	100,00	100,00	100,00	100,00	1000	1
07/12/2018	0,01%	0,01	100,00	99,93	99,93	100,00	19K	6
05/12/2018	1,00%	0,99	99,99	98,75	95,00	99,99	85K	14
04/12/2018	0,00%	0,00	99,00	99,00	99,00	99,00	99	1
03/12/2018	-0,99%	-0,99	99,00	98,99	98,99	99,98	50K	4
30/11/2018	0,01%	0,01	99,99	99,99	99,99	99,99	22K	2
29/11/2018	0,00%	0,00	99,98	99,98	99,98	99,98	99	1
28/11/2018	-0,02%	-0,02	99,98	99,95	99,95	99,98	22K	8
27/11/2018	0,00%	0,00	100,00	100,00	100,00	100,00	10K	2
26/11/2018	0,00%	0,00	100,00	100,00	100,00	100,00	10K	2
23/11/2018	0,00%	0,00	100,00	95,35	95,35	100,00	595	2
22/11/2018	0,00%	0,00	100,00	100,00	100,00	100,00	87K	8
21/11/2018	0,01%	0,01	100,00	100,00	99,90	100,00	11K	4
14/11/2018	-0,01%	-0,01	99,99	99,99	99,99	99,99	199	2
07/11/2018	0,00%	0,00	100,00	100,05	100,00	100,05	200	2
05/11/2018	0,00%	0,00	100,00	100,00	100,00	100,00	1K	2
01/11/2018	0,00%	0,00	100,00	100,01	100,00	100,01	40K	9
31/10/2018	0,00%	0,00	100,00	99,50	99,50	100,00	5K	3
30/10/2018	0,00%	0,00	100,00	100,00	100,00	100,00	5K	1

Date,Open,High,Low,Close,Volume
18-Apr-19,100.00,100.50,100.00,100.50,541776
17-Apr-19,100.47,100.48,99.99,100.00,1438665
16-Apr-19,100.49,100.49,99.99,100.44,276300
15-Apr-19,100.49,100.50,99.98,99.99,332652
12-Apr-19,100.50,100.50,99.99,99.99,718142
11-Apr-19,100.50,100.74,100.30,100.50,434577
10-Apr-19,100.71,100.71,100.10,100.60,368786
09-Apr-19,100.71,100.71,100.50,100.71,271646
08-Apr-19,100.71,100.71,100.50,100.71,405942
05-Apr-19,100.49,100.71,100.14,100.71,138154
04-Apr-19,100.04,101.00,99.90,100.00,414455
03-Apr-19,101.66,102.98,99.75,99.75,851842
02-Apr-19,101.25,101.98,100.00,101.94,675070
01-Apr-19,101.01,101.97,100.00,100.35,632365
29-Mar-19,100.31,101.99,99.51,99.99,1311345
28-Mar-19,100.00,100.00,100.00,100.00,30100
27-Mar-19,100.15,100.20,99.70,100.00,77306
26-Mar-19,100.22,100.23,100.14,100.15,45579
25-Mar-19,100.00,100.80,100.00,100.24,112633
22-Mar-19,100.97,100.97,99.70,100.00,73715
21-Mar-19,100.50,101.02,99.99,100.35,210333
20-Mar-19,101.38,101.40,100.03,100.03,198844
19-Mar-19,101.23,101.23,100.07,100.07,283502
18-Mar-19,101.15,101.37,101.00,101.24,42393
15-Mar-19,100.50,102.05,100.00,101.35,608813
14-Mar-19,103.90,103.90,102.55,103.65,131214
13-Mar-19,102.91,103.97,102.91,103.92,101721
12-Mar-19,103.50,103.51,102.91,102.91,142452
11-Mar-19,101.00,108.97,100.80,103.50,171739
08-Mar-19,100.65,101.30,100.65,100.99,322461
07-Mar-19,100.60,100.60,100.43,100.60,192214
06-Mar-19,100.60,100.60,100.50,100.60,87018
01-Mar-19,100.60,100.60,100.55,100.59,188819
28-Feb-19,100.55,100.60,100.30,100.50,206279
27-Feb-19,100.60,100.60,100.55,100.55,104220
26-Feb-19,100.60,100.60,100.55,100.60,82083
25-Feb-19,100.60,100.60,100.50,100.60,249173
22-Feb-19,100.59,100.60,100.40,100.60,56731
21-Feb-19,100.70,100.70,100.51,100.60,111251
20-Feb-19,100.69,100.70,100.50,100.70,113656
19-Feb-19,100.02,100.70,100.02,100.70,114075
18-Feb-19,100.02,100.70,99.98,100.69,136560
15-Feb-19,100.70,100.70,100.00,100.00,241783
14-Feb-19,100.69,100.99,100.03,100.65,122513
13-Feb-19,99.97,100.75,99.90,100.70,102555
12-Feb-19,100.40,100.46,99.58,100.00,126319
11-Feb-19,100.00,100.99,99.43,99.43,147988
08-Feb-19,100.02,100.75,99.99,100.00,262295
07-Feb-19,100.00,101.30,100.00,101.29,53646
06-Feb-19,100.01,100.48,99.17,99.17,282440
05-Feb-19,101.00,101.30,100.00,100.50,231993
04-Feb-19,101.00,101.49,100.20,101.30,69534
01-Feb-19,100.00,101.49,99.90,101.49,200616
31-Jan-19,100.00,100.00,100.00,100.00,108000
30-Jan-19,100.00,100.00,100.00,100.00,47900
29-Jan-19,100.00,100.00,100.00,100.00,38200
28-Jan-19,101.00,101.00,99.80,100.00,52808
24-Jan-19,101.00,101.00,101.00,101.00,1313
23-Jan-19,100.99,101.50,100.01,101.50,11101
22-Jan-19,100.00,100.50,99.99,100.50,100924
21-Jan-19,101.00,101.00,99.98,100.00,115171
17-Jan-19,101.49,101.50,100.77,100.77,28670
16-Jan-19,101.49,101.50,101.49,101.50,33291
15-Jan-19,101.99,102.00,101.49,101.50,7021
14-Jan-19,100.50,103.00,100.50,103.00,19849
11-Jan-19,101.00,101.00,101.00,101.00,479952
10-Jan-19,100.79,101.00,100.79,101.00,97202
09-Jan-19,101.00,101.00,100.78,100.79,122355
08-Jan-19,101.00,101.00,101.00,101.00,189880
07-Jan-19,100.50,101.00,100.50,100.51,182381
04-Jan-19,100.50,100.50,100.10,100.50,236957
03-Jan-19,100.50,100.50,100.49,100.50,120901
28-Dec-18,100.00,100.00,100.00,100.00,20200
27-Dec-18,100.00,100.00,99.98,100.00,58599
26-Dec-18,100.00,100.00,100.00,100.00,20000
21-Dec-18,100.00,100.00,100.00,100.00,42000
20-Dec-18,100.00,100.00,100.00,100.00,15300
19-Dec-18,99.98,100.00,99.98,100.00,50090
18-Dec-18,100.00,100.00,99.98,99.98,451432
14-Dec-18,100.10,100.10,100.00,100.00,21001
12-Dec-18,99.99,100.00,99.99,100.00,85099
11-Dec-18,99.99,100.00,99.99,100.00,60199
10-Dec-18,100.00,100.00,100.00,100.00,1000
07-Dec-18,99.93,100.00,99.93,100.00,18699
05-Dec-18,98.75,99.99,95.00,99.99,85103
04-Dec-18,99.00,99.00,99.00,99.00,99
03-Dec-18,98.99,99.98,98.99,99.00,50363
30-Nov-18,99.99,99.99,99.99,99.99,22097
29-Nov-18,99.98,99.98,99.98,99.98,99
28-Nov-18,99.95,99.98,99.95,99.98,22195
27-Nov-18,100.00,100.00,100.00,100.00,10000
26-Nov-18,100.00,100.00,100.00,100.00,10000
23-Nov-18,95.35,100.00,95.35,100.00,595
22-Nov-18,100.00,100.00,100.00,100.00,87100
21-Nov-18,100.00,100.00,99.90,100.00,11190
14-Nov-18,99.99,99.99,99.99,99.99,199
07-Nov-18,100.05,100.05,100.00,100.00,200
05-Nov-18,100.00,100.00,100.00,100.00,1100
01-Nov-18,100.01,100.01,100.00,100.00,40300
31-Oct-18,99.50,100.00,99.50,100.00,5080
30-Oct-18,100.00,100.00,100.00,100.00,5000
29-Oct-18,100.00,100.00,100.00,100.00,5000
26-Oct-18,100.50,100.50,100.50,100.50,5000
25-Oct-18,100.00,100.00,100.00,100.00,5000
24-Oct-18,99.99,99.99,99.99,99.99,5000
23-Oct-18,100.00,100.00,100.00,100.00,5000
22-Oct-18,100.01,100.10,100.00,100.10,5000
19-Oct-18,100.00,100.01,100.00,100.01,5000
17-Oct-18,99.01,100.00,99.01,100.00,5000
15-Oct-18,99.41,100.00,99.41,100.00,5000
10-Oct-18,100.00,100.00,100.00,100.00,5000
09-Oct-18,99.95,99.95,99.95,99.95,5000
05-Oct-18,99.99,100.00,99.99,100.00,5000
04-Oct-18,99.99,100.00,99.89,100.00,5000
03-Oct-18,99.99,100.00,99.99,100.00,5000
02-Oct-18,99.90,100.00,99.90,100.00,5000
01-Oct-18,94.05,100.00,94.05,100.00,5000
28-Sep-18,100.49,100.50,100.00,100.00,5000
27-Sep-18,99.99,100.00,99.99,100.00,5000
26-Sep-18,99.99,100.00,99.99,100.00,5000
25-Sep-18,100.00,100.00,100.00,100.00,5000
24-Sep-18,100.14,100.15,100.14,100.15,5000
20-Sep-18,100.14,100.15,100.14,100.15,5000
19-Sep-18,100.10,100.10,100.10,100.10,5000
14-Sep-18,100.01,100.01,100.00,100.00,5000
13-Sep-18,99.99,100.00,99.99,100.00,5000
12-Sep-18,100.00,100.00,100.00,100.00,5000
11-Sep-18,100.00,100.00,100.00,100.00,5000
30-Aug-18,100.00,100.50,100.00,100.50,5000
28-Aug-18,100.50,100.50,100.50,100.50,5000
23-Aug-18,100.00,100.00,100.00,100.00,5000
22-Aug-18,100.00,100.00,100.00,100.00,5000
21-Aug-18,100.00,100.00,100.00,100.00,5000
16-Aug-18,101.00,101.00,101.00,101.00,5000

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: VGIR11