Cotação atual, histórico e gráfico do papel: VGIR11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 13/11/2019 | -0,54% | -0,55 | 101,36 | 101,38 | 101,00 | 101,50 | 2M | 1.243 |
| 12/11/2019 | -0,58% | -0,59 | 101,91 | 102,50 | 100,68 | 102,50 | 3M | 854 |
| 11/11/2019 | -0,10% | -0,10 | 102,50 | 102,97 | 102,02 | 102,97 | 2M | 501 |
| 08/11/2019 | -0,73% | -0,75 | 102,60 | 102,49 | 101,42 | 103,00 | 2M | 503 |
| 07/11/2019 | -0,61% | -0,63 | 103,35 | 103,94 | 102,70 | 103,95 | 2M | 454 |
| 06/11/2019 | 0,95% | 0,98 | 103,98 | 103,10 | 102,48 | 103,99 | 2M | 402 |
| 05/11/2019 | 0,01% | 0,01 | 103,00 | 102,99 | 102,52 | 103,50 | 2M | 993 |
| 04/11/2019 | 0,48% | 0,49 | 102,99 | 102,50 | 102,40 | 102,99 | 1M | 317 |
| 01/11/2019 | 0,59% | 0,60 | 102,50 | 101,90 | 101,63 | 102,75 | 1M | 481 |
| 31/10/2019 | 0,12% | 0,12 | 101,90 | 101,44 | 101,44 | 102,17 | 1M | 537 |
| 30/10/2019 | 0,32% | 0,32 | 101,78 | 101,83 | 101,30 | 101,89 | 2M | 533 |
| 29/10/2019 | -0,40% | -0,41 | 101,46 | 101,87 | 101,10 | 101,89 | 2M | 596 |
| 28/10/2019 | -0,10% | -0,10 | 101,87 | 101,97 | 101,52 | 101,97 | 935K | 305 |
| 25/10/2019 | -0,03% | -0,03 | 101,97 | 102,00 | 101,55 | 102,05 | 973K | 402 |
| 24/10/2019 | 0,10% | 0,10 | 102,00 | 101,90 | 101,55 | 102,05 | 1M | 553 |
| 23/10/2019 | -0,10% | -0,10 | 101,90 | 102,00 | 101,00 | 102,19 | 2M | 618 |
| 22/10/2019 | -0,39% | -0,40 | 102,00 | 102,53 | 101,95 | 102,67 | 1M | 374 |
| 21/10/2019 | -0,38% | -0,39 | 102,40 | 102,79 | 102,10 | 102,80 | 735K | 450 |
| 18/10/2019 | 0,20% | 0,21 | 102,79 | 102,68 | 102,40 | 102,80 | 457K | 333 |
| 17/10/2019 | 0,56% | 0,57 | 102,58 | 102,00 | 102,00 | 102,80 | 768K | 745 |
| 16/10/2019 | -0,38% | -0,39 | 102,01 | 102,45 | 102,00 | 102,70 | 781K | 331 |
| 15/10/2019 | 0,64% | 0,65 | 102,40 | 102,00 | 101,75 | 102,40 | 886K | 265 |
| 14/10/2019 | -0,55% | -0,56 | 101,75 | 102,31 | 101,75 | 102,32 | 696K | 247 |
| 11/10/2019 | -1,04% | -1,08 | 102,31 | 102,65 | 102,05 | 102,90 | 1M | 314 |
| 10/10/2019 | 0,85% | 0,87 | 103,39 | 102,81 | 102,51 | 103,39 | 1M | 194 |
| 09/10/2019 | -0,31% | -0,32 | 102,52 | 102,84 | 102,13 | 102,90 | 894K | 416 |
| 08/10/2019 | 0,33% | 0,34 | 102,84 | 102,51 | 101,80 | 102,97 | 823K | 486 |
| 07/10/2019 | -0,39% | -0,40 | 102,50 | 103,05 | 102,01 | 103,48 | 898K | 334 |
| 04/10/2019 | 0,39% | 0,40 | 102,90 | 102,50 | 102,27 | 103,00 | 722K | 197 |
| 03/10/2019 | 0,49% | 0,50 | 102,50 | 101,99 | 101,92 | 102,59 | 974K | 234 |
| 02/10/2019 | -0,44% | -0,45 | 102,00 | 102,45 | 101,75 | 102,50 | 2M | 474 |
| 01/10/2019 | 0,41% | 0,42 | 102,45 | 102,04 | 102,04 | 102,50 | 938K | 507 |
| 30/09/2019 | -0,17% | -0,17 | 102,03 | 101,58 | 101,58 | 102,43 | 799K | 262 |
| 27/09/2019 | 0,58% | 0,59 | 102,20 | 102,14 | 101,57 | 102,35 | 1M | 417 |
| 26/09/2019 | -0,63% | -0,64 | 101,61 | 102,01 | 101,50 | 102,45 | 1M | 526 |
| 25/09/2019 | -0,24% | -0,25 | 102,25 | 102,49 | 102,00 | 102,50 | 1M | 538 |
| 24/09/2019 | 0,49% | 0,50 | 102,50 | 101,85 | 101,85 | 102,50 | 1M | 414 |
| 23/09/2019 | -0,48% | -0,49 | 102,00 | 102,48 | 101,85 | 102,50 | 1M | 377 |
| 20/09/2019 | 0,00% | 0,00 | 102,49 | 102,50 | 102,02 | 102,50 | 1M | 577 |
| 19/09/2019 | 0,48% | 0,49 | 102,49 | 102,00 | 101,80 | 102,50 | 1M | 1.162 |
| 18/09/2019 | -0,47% | -0,48 | 102,00 | 102,48 | 101,82 | 102,49 | 2M | 481 |
| 17/09/2019 | 0,20% | 0,20 | 102,48 | 102,01 | 101,96 | 102,50 | 1M | 313 |
| 16/09/2019 | 0,27% | 0,28 | 102,28 | 102,10 | 101,98 | 102,50 | 1M | 380 |
| 13/09/2019 | -2,51% | -2,63 | 102,00 | 103,00 | 102,00 | 103,46 | 4M | 930 |
| 12/09/2019 | -1,11% | -1,17 | 104,63 | 104,85 | 104,00 | 105,09 | 938K | 221 |
| 11/09/2019 | 0,41% | 0,43 | 105,80 | 105,45 | 105,38 | 106,50 | 691K | 255 |
| 10/09/2019 | -0,48% | -0,51 | 105,37 | 105,90 | 105,02 | 105,98 | 424K | 199 |
| 09/09/2019 | 0,46% | 0,48 | 105,88 | 105,40 | 105,00 | 105,90 | 638K | 254 |
| 06/09/2019 | 0,38% | 0,40 | 105,40 | 105,00 | 104,90 | 105,75 | 341K | 154 |
| 05/09/2019 | -0,46% | -0,48 | 105,00 | 104,95 | 104,90 | 106,00 | 855K | 226 |
| 04/09/2019 | 0,23% | 0,24 | 105,48 | 105,22 | 104,90 | 106,00 | 802K | 219 |
| 03/09/2019 | -0,34% | -0,36 | 105,24 | 105,60 | 105,03 | 106,00 | 907K | 158 |
| 02/09/2019 | 0,00% | 0,00 | 105,60 | 105,00 | 104,55 | 105,70 | 659K | 167 |
| 30/08/2019 | 1,54% | 1,60 | 105,60 | 104,33 | 103,90 | 105,60 | 662K | 240 |
| 29/08/2019 | -0,12% | -0,13 | 104,00 | 104,11 | 103,29 | 104,39 | 568K | 129 |
| 28/08/2019 | 1,60% | 1,64 | 104,13 | 102,47 | 102,15 | 104,40 | 460K | 145 |
| 27/08/2019 | 0,04% | 0,04 | 102,49 | 102,48 | 101,37 | 102,50 | 897K | 252 |
| 26/08/2019 | 0,69% | 0,70 | 102,45 | 101,99 | 101,70 | 102,48 | 1M | 241 |
| 23/08/2019 | -0,12% | -0,12 | 101,75 | 101,78 | 101,50 | 102,00 | 724K | 231 |
| 22/08/2019 | -0,12% | -0,12 | 101,87 | 102,00 | 101,77 | 102,00 | 470K | 141 |
| 21/08/2019 | 0,31% | 0,32 | 101,99 | 102,00 | 101,60 | 102,15 | 883K | 217 |
| 20/08/2019 | -0,32% | -0,33 | 101,67 | 102,40 | 101,67 | 102,40 | 1M | 286 |
| 19/08/2019 | -0,24% | -0,25 | 102,00 | 102,25 | 101,79 | 102,70 | 973K | 245 |
| 16/08/2019 | -0,44% | -0,45 | 102,25 | 102,70 | 102,00 | 102,90 | 750K | 269 |
| 15/08/2019 | 0,52% | 0,53 | 102,70 | 102,55 | 102,00 | 102,88 | 892K | 255 |
| 14/08/2019 | 0,09% | 0,09 | 102,17 | 102,20 | 102,10 | 102,94 | 915K | 289 |
| 13/08/2019 | -1,17% | -1,21 | 102,08 | 102,16 | 102,03 | 103,40 | 644K | 226 |
| 12/08/2019 | -0,75% | -0,78 | 103,29 | 103,28 | 102,00 | 103,29 | 1M | 299 |
| 09/08/2019 | -0,22% | -0,23 | 104,07 | 104,30 | 103,01 | 104,45 | 662K | 256 |
| 08/08/2019 | -0,67% | -0,70 | 104,30 | 104,41 | 103,00 | 104,98 | 1M | 400 |
| 07/08/2019 | 0,01% | 0,01 | 105,00 | 104,85 | 104,10 | 105,60 | 731K | 244 |
| 06/08/2019 | -0,01% | -0,01 | 104,99 | 104,99 | 104,00 | 105,00 | 885K | 275 |
| 05/08/2019 | -1,67% | -1,78 | 105,00 | 106,52 | 104,00 | 106,74 | 2M | 483 |
| 02/08/2019 | 0,26% | 0,28 | 106,78 | 106,50 | 106,00 | 107,30 | 1M | 280 |
| 01/08/2019 | -0,44% | -0,47 | 106,50 | 106,97 | 106,00 | 107,00 | 725K | 303 |
| 31/07/2019 | 0,92% | 0,97 | 106,97 | 106,75 | 105,70 | 106,97 | 596K | 416 |
| 30/07/2019 | -0,83% | -0,89 | 106,00 | 106,89 | 105,61 | 106,96 | 681K | 772 |
| 29/07/2019 | 0,60% | 0,64 | 106,89 | 106,90 | 105,00 | 106,97 | 635K | 191 |
| 26/07/2019 | 0,24% | 0,25 | 106,25 | 106,00 | 104,31 | 106,97 | 667K | 314 |
| 25/07/2019 | 0,49% | 0,52 | 106,00 | 105,48 | 104,11 | 106,30 | 951K | 856 |
| 24/07/2019 | 1,16% | 1,21 | 105,48 | 104,26 | 104,00 | 105,79 | 1M | 427 |
| 23/07/2019 | -0,70% | -0,73 | 104,27 | 105,00 | 104,00 | 105,50 | 1M | 380 |
| 22/07/2019 | 0,92% | 0,96 | 105,00 | 105,34 | 104,80 | 106,50 | 575K | 249 |
| 19/07/2019 | -1,11% | -1,17 | 104,04 | 105,00 | 104,00 | 106,10 | 1M | 306 |
| 18/07/2019 | -1,67% | -1,79 | 105,21 | 107,30 | 105,07 | 107,30 | 885K | 336 |
| 17/07/2019 | 0,54% | 0,57 | 107,00 | 106,50 | 106,43 | 107,30 | 489K | 270 |
| 16/07/2019 | -1,27% | -1,37 | 106,43 | 107,50 | 105,90 | 107,50 | 674K | 360 |
| 15/07/2019 | 0,79% | 0,85 | 107,80 | 107,10 | 106,11 | 107,97 | 891K | 324 |
| 12/07/2019 | -0,51% | -0,55 | 106,95 | 107,10 | 106,48 | 107,30 | 533K | 197 |
| 11/07/2019 | -0,19% | -0,20 | 107,50 | 107,70 | 107,21 | 107,70 | 775K | 282 |
| 10/07/2019 | -0,74% | -0,80 | 107,70 | 108,50 | 107,01 | 108,70 | 815K | 322 |
| 08/07/2019 | 3,12% | 3,28 | 108,50 | 106,90 | 106,00 | 109,47 | 864K | 326 |
| 05/07/2019 | -2,52% | -2,72 | 105,22 | 107,94 | 105,22 | 107,96 | 1M | 382 |
| 04/07/2019 | 0,00% | 0,00 | 107,94 | 107,94 | 107,85 | 107,95 | 455K | 183 |
| 03/07/2019 | 0,02% | 0,02 | 107,94 | 107,92 | 106,51 | 107,95 | 621K | 266 |
| 02/07/2019 | 1,82% | 1,93 | 107,92 | 105,99 | 105,99 | 108,50 | 1M | 345 |
| 01/07/2019 | 1,62% | 1,69 | 105,99 | 104,34 | 104,00 | 107,00 | 2M | 440 |
| 28/06/2019 | 1,76% | 1,80 | 104,30 | 102,79 | 102,79 | 104,45 | 777K | 240 |
| 27/06/2019 | 0,48% | 0,49 | 102,50 | 102,68 | 102,00 | 102,74 | 400K | 156 |
| 26/06/2019 | 0,55% | 0,56 | 102,01 | 101,45 | 101,45 | 102,70 | 391K | 155 |
| 25/06/2019 | 0,15% | 0,15 | 101,45 | 102,40 | 100,55 | 102,40 | 1M | 271 |
Date,Open,High,Low,Close,Volume
13-Nov-19,101.38,101.50,101.00,101.36,1684035
12-Nov-19,102.50,102.50,100.68,101.91,3055691
11-Nov-19,102.97,102.97,102.02,102.50,1722437
08-Nov-19,102.49,103.00,101.42,102.60,1592391
07-Nov-19,103.94,103.95,102.70,103.35,1513583
06-Nov-19,103.10,103.99,102.48,103.98,1578987
05-Nov-19,102.99,103.50,102.52,103.00,1666740
04-Nov-19,102.50,102.99,102.40,102.99,1179661
01-Nov-19,101.90,102.75,101.63,102.50,1230494
31-Oct-19,101.44,102.17,101.44,101.90,1044362
30-Oct-19,101.83,101.89,101.30,101.78,1589358
29-Oct-19,101.87,101.89,101.10,101.46,1996886
28-Oct-19,101.97,101.97,101.52,101.87,934733
25-Oct-19,102.00,102.05,101.55,101.97,972536
24-Oct-19,101.90,102.05,101.55,102.00,1147744
23-Oct-19,102.00,102.19,101.00,101.90,1622216
22-Oct-19,102.53,102.67,101.95,102.00,1481581
21-Oct-19,102.79,102.80,102.10,102.40,735278
18-Oct-19,102.68,102.80,102.40,102.79,456594
17-Oct-19,102.00,102.80,102.00,102.58,767991
16-Oct-19,102.45,102.70,102.00,102.01,781453
15-Oct-19,102.00,102.40,101.75,102.40,885601
14-Oct-19,102.31,102.32,101.75,101.75,696328
11-Oct-19,102.65,102.90,102.05,102.31,1105757
10-Oct-19,102.81,103.39,102.51,103.39,1102690
09-Oct-19,102.84,102.90,102.13,102.52,893783
08-Oct-19,102.51,102.97,101.80,102.84,823050
07-Oct-19,103.05,103.48,102.01,102.50,897847
04-Oct-19,102.50,103.00,102.27,102.90,722485
03-Oct-19,101.99,102.59,101.92,102.50,973972
02-Oct-19,102.45,102.50,101.75,102.00,1613023
01-Oct-19,102.04,102.50,102.04,102.45,938433
30-Sep-19,101.58,102.43,101.58,102.03,798664
27-Sep-19,102.14,102.35,101.57,102.20,1081237
26-Sep-19,102.01,102.45,101.50,101.61,1204340
25-Sep-19,102.49,102.50,102.00,102.25,1372835
24-Sep-19,101.85,102.50,101.85,102.50,1184102
23-Sep-19,102.48,102.50,101.85,102.00,1258180
20-Sep-19,102.50,102.50,102.02,102.49,1108249
19-Sep-19,102.00,102.50,101.80,102.49,1269228
18-Sep-19,102.48,102.49,101.82,102.00,2100414
17-Sep-19,102.01,102.50,101.96,102.48,1408555
16-Sep-19,102.10,102.50,101.98,102.28,1263343
13-Sep-19,103.00,103.46,102.00,102.00,3863843
12-Sep-19,104.85,105.09,104.00,104.63,938471
11-Sep-19,105.45,106.50,105.38,105.80,690725
10-Sep-19,105.90,105.98,105.02,105.37,424099
09-Sep-19,105.40,105.90,105.00,105.88,637764
06-Sep-19,105.00,105.75,104.90,105.40,340754
05-Sep-19,104.95,106.00,104.90,105.00,855279
04-Sep-19,105.22,106.00,104.90,105.48,801523
03-Sep-19,105.60,106.00,105.03,105.24,906970
02-Sep-19,105.00,105.70,104.55,105.60,659072
30-Aug-19,104.33,105.60,103.90,105.60,661878
29-Aug-19,104.11,104.39,103.29,104.00,567583
28-Aug-19,102.47,104.40,102.15,104.13,459562
27-Aug-19,102.48,102.50,101.37,102.49,896662
26-Aug-19,101.99,102.48,101.70,102.45,1088630
23-Aug-19,101.78,102.00,101.50,101.75,724398
22-Aug-19,102.00,102.00,101.77,101.87,470063
21-Aug-19,102.00,102.15,101.60,101.99,883142
20-Aug-19,102.40,102.40,101.67,101.67,1046549
19-Aug-19,102.25,102.70,101.79,102.00,973184
16-Aug-19,102.70,102.90,102.00,102.25,749738
15-Aug-19,102.55,102.88,102.00,102.70,891578
14-Aug-19,102.20,102.94,102.10,102.17,914940
13-Aug-19,102.16,103.40,102.03,102.08,643833
12-Aug-19,103.28,103.29,102.00,103.29,1055249
09-Aug-19,104.30,104.45,103.01,104.07,662065
08-Aug-19,104.41,104.98,103.00,104.30,1084683
07-Aug-19,104.85,105.60,104.10,105.00,731054
06-Aug-19,104.99,105.00,104.00,104.99,884667
05-Aug-19,106.52,106.74,104.00,105.00,2124077
02-Aug-19,106.50,107.30,106.00,106.78,1116475
01-Aug-19,106.97,107.00,106.00,106.50,724708
31-Jul-19,106.75,106.97,105.70,106.97,596024
30-Jul-19,106.89,106.96,105.61,106.00,680526
29-Jul-19,106.90,106.97,105.00,106.89,635470
26-Jul-19,106.00,106.97,104.31,106.25,667336
25-Jul-19,105.48,106.30,104.11,106.00,950938
24-Jul-19,104.26,105.79,104.00,105.48,1247427
23-Jul-19,105.00,105.50,104.00,104.27,1089490
22-Jul-19,105.34,106.50,104.80,105.00,574641
19-Jul-19,105.00,106.10,104.00,104.04,1079089
18-Jul-19,107.30,107.30,105.07,105.21,884764
17-Jul-19,106.50,107.30,106.43,107.00,488508
16-Jul-19,107.50,107.50,105.90,106.43,673556
15-Jul-19,107.10,107.97,106.11,107.80,890896
12-Jul-19,107.10,107.30,106.48,106.95,533398
11-Jul-19,107.70,107.70,107.21,107.50,775377
10-Jul-19,108.50,108.70,107.01,107.70,814749
08-Jul-19,106.90,109.47,106.00,108.50,863715
05-Jul-19,107.94,107.96,105.22,105.22,1168965
04-Jul-19,107.94,107.95,107.85,107.94,455240
03-Jul-19,107.92,107.95,106.51,107.94,620557
02-Jul-19,105.99,108.50,105.99,107.92,1300544
01-Jul-19,104.34,107.00,104.00,105.99,1522607
28-Jun-19,102.79,104.45,102.79,104.30,776761
27-Jun-19,102.68,102.74,102.00,102.50,400310
26-Jun-19,101.45,102.70,101.45,102.01,391230
25-Jun-19,102.40,102.40,100.55,101.45,1134176
24-Jun-19,103.00,103.01,100.50,101.30,1134176
21-Jun-19,102.32,103.00,102.32,103.00,1134176
19-Jun-19,103.25,103.87,102.01,102.33,1134176
18-Jun-19,102.99,103.50,102.01,103.27,1134176
17-Jun-19,103.20,103.20,101.97,103.00,1134176
14-Jun-19,102.69,103.20,102.01,103.20,1134176
13-Jun-19,102.51,103.38,102.50,102.67,1134176
12-Jun-19,103.55,104.00,102.10,103.40,1134176
11-Jun-19,103.15,104.00,103.15,103.55,1134176
10-Jun-19,103.01,103.98,102.95,103.14,1134176
07-Jun-19,102.91,103.10,102.90,103.01,1134176
06-Jun-19,102.90,103.00,102.90,102.99,1134176
05-Jun-19,102.65,103.00,102.65,103.00,1134176
04-Jun-19,103.30,103.30,102.51,102.80,1134176
03-Jun-19,103.02,103.57,102.66,103.30,1134176
31-May-19,103.00,104.88,102.52,103.60,1134176
30-May-19,103.58,105.00,103.49,104.88,1134176
29-May-19,103.00,107.95,103.00,103.60,1134176
28-May-19,102.99,103.00,102.60,103.00,1134176
27-May-19,102.80,103.00,102.60,103.00,1134176
24-May-19,102.78,103.00,101.00,102.75,1134176
23-May-19,102.75,103.00,102.60,102.78,1134176
22-May-19,102.64,103.00,102.64,103.00,1134176
21-May-19,103.41,103.50,102.60,102.64,1134176
20-May-19,103.45,103.66,103.35,103.38,1134176
17-May-19,103.48,103.50,103.39,103.42,1134176
16-May-19,102.80,103.50,102.80,103.48,1134176
15-May-19,101.99,103.68,100.02,102.50,1134176
14-May-19,102.29,103.49,100.02,101.99,1134176
13-May-19,103.55,103.55,102.39,103.10,1134176
10-May-19,102.60,103.94,102.00,103.00,1134176
09-May-19,102.98,104.99,102.00,102.55,1134176
08-May-19,101.49,102.00,101.35,102.00,1134176
*exoneração de responsabilidade