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
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações VGIR11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
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
24/06/2019	-1,65%	-1,70	101,30	103,00	100,50	103,01	2M	343
21/06/2019	0,65%	0,67	103,00	102,32	102,32	103,00	143K	86
19/06/2019	-0,91%	-0,94	102,33	103,25	102,01	103,87	1M	237
18/06/2019	0,26%	0,27	103,27	102,99	102,01	103,50	581K	152
17/06/2019	-0,19%	-0,20	103,00	103,20	101,97	103,20	719K	258
14/06/2019	0,52%	0,53	103,20	102,69	102,01	103,20	273K	132
13/06/2019	-0,71%	-0,73	102,67	102,51	102,50	103,38	311K	111
12/06/2019	-0,14%	-0,15	103,40	103,55	102,10	104,00	2M	235
11/06/2019	0,40%	0,41	103,55	103,15	103,15	104,00	243K	101
10/06/2019	0,13%	0,13	103,14	103,01	102,95	103,98	426K	96
07/06/2019	0,02%	0,02	103,01	102,91	102,90	103,10	466K	91
06/06/2019	-0,01%	-0,01	102,99	102,90	102,90	103,00	261K	83
05/06/2019	0,19%	0,20	103,00	102,65	102,65	103,00	272K	71
04/06/2019	-0,48%	-0,50	102,80	103,30	102,51	103,30	492K	143
03/06/2019	-0,29%	-0,30	103,30	103,02	102,66	103,57	420K	130
31/05/2019	-1,22%	-1,28	103,60	103,00	102,52	104,88	383K	362
30/05/2019	1,24%	1,28	104,88	103,58	103,49	105,00	325K	59
29/05/2019	0,58%	0,60	103,60	103,00	103,00	107,95	776K	92
28/05/2019	0,00%	0,00	103,00	102,99	102,60	103,00	720K	113
27/05/2019	0,24%	0,25	103,00	102,80	102,60	103,00	803K	225
24/05/2019	-0,03%	-0,03	102,75	102,78	101,00	103,00	450K	183
23/05/2019	-0,21%	-0,22	102,78	102,75	102,60	103,00	327K	87
22/05/2019	0,35%	0,36	103,00	102,64	102,64	103,00	444K	69
21/05/2019	-0,72%	-0,74	102,64	103,41	102,60	103,50	471K	119
20/05/2019	-0,04%	-0,04	103,38	103,45	103,35	103,66	327K	71
17/05/2019	-0,06%	-0,06	103,42	103,48	103,39	103,50	244K	94
16/05/2019	0,96%	0,98	103,48	102,80	102,80	103,50	415K	183
15/05/2019	0,50%	0,51	102,50	101,99	100,02	103,68	882K	283
14/05/2019	-1,08%	-1,11	101,99	102,29	100,02	103,49	804K	173
13/05/2019	0,10%	0,10	103,10	103,55	102,39	103,55	394K	104
10/05/2019	0,44%	0,45	103,00	102,60	102,00	103,94	326K	83
09/05/2019	0,54%	0,55	102,55	102,98	102,00	104,99	389K	196
08/05/2019	0,50%	0,51	102,00	101,49	101,35	102,00	268K	101
07/05/2019	0,58%	0,59	101,49	100,95	100,95	101,50	290K	104
06/05/2019	-0,59%	-0,60	100,90	101,50	100,50	101,98	562K	160
03/05/2019	0,50%	0,50	101,50	101,00	100,95	101,90	423K	118
02/05/2019	0,20%	0,20	101,00	101,15	100,80	102,00	301K	122
30/04/2019	0,19%	0,19	100,80	100,61	100,20	100,80	366K	173
29/04/2019	0,51%	0,51	100,61	100,76	100,06	100,79	147K	64
26/04/2019	-0,45%	-0,45	100,10	100,02	100,00	100,89	373K	111
25/04/2019	-0,45%	-0,45	100,55	100,99	99,90	101,20	594K	145
24/04/2019	0,63%	0,63	101,00	100,48	99,61	101,00	376K	598
23/04/2019	-0,12%	-0,12	100,37	100,15	99,90	100,37	346K	99

Date,Open,High,Low,Close,Volume
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-19,103.00,103.01,100.50,101.30,2097836
21-Jun-19,102.32,103.00,102.32,103.00,143277
19-Jun-19,103.25,103.87,102.01,102.33,1241324
18-Jun-19,102.99,103.50,102.01,103.27,580894
17-Jun-19,103.20,103.20,101.97,103.00,718713
14-Jun-19,102.69,103.20,102.01,103.20,273427
13-Jun-19,102.51,103.38,102.50,102.67,311163
12-Jun-19,103.55,104.00,102.10,103.40,1747693
11-Jun-19,103.15,104.00,103.15,103.55,243300
10-Jun-19,103.01,103.98,102.95,103.14,425614
07-Jun-19,102.91,103.10,102.90,103.01,465901
06-Jun-19,102.90,103.00,102.90,102.99,260955
05-Jun-19,102.65,103.00,102.65,103.00,271996
04-Jun-19,103.30,103.30,102.51,102.80,491552
03-Jun-19,103.02,103.57,102.66,103.30,420017
31-May-19,103.00,104.88,102.52,103.60,383174
30-May-19,103.58,105.00,103.49,104.88,324884
29-May-19,103.00,107.95,103.00,103.60,775695
28-May-19,102.99,103.00,102.60,103.00,719819
27-May-19,102.80,103.00,102.60,103.00,802578
24-May-19,102.78,103.00,101.00,102.75,450476
23-May-19,102.75,103.00,102.60,102.78,326638
22-May-19,102.64,103.00,102.64,103.00,444346
21-May-19,103.41,103.50,102.60,102.64,471310
20-May-19,103.45,103.66,103.35,103.38,327488
17-May-19,103.48,103.50,103.39,103.42,244470
16-May-19,102.80,103.50,102.80,103.48,415493
15-May-19,101.99,103.68,100.02,102.50,881517
14-May-19,102.29,103.49,100.02,101.99,803905
13-May-19,103.55,103.55,102.39,103.10,393844
10-May-19,102.60,103.94,102.00,103.00,326028
09-May-19,102.98,104.99,102.00,102.55,389070
08-May-19,101.49,102.00,101.35,102.00,268484
07-May-19,100.95,101.50,100.95,101.49,289597
06-May-19,101.50,101.98,100.50,100.90,562284
03-May-19,101.00,101.90,100.95,101.50,422848
02-May-19,101.15,102.00,100.80,101.00,301195
30-Apr-19,100.61,100.80,100.20,100.80,366178
29-Apr-19,100.76,100.79,100.06,100.61,146719
26-Apr-19,100.02,100.89,100.00,100.10,372753
25-Apr-19,100.99,101.20,99.90,100.55,594309
24-Apr-19,100.48,101.00,99.61,101.00,375739
23-Apr-19,100.15,100.37,99.90,100.37,345856
22-Apr-19,100.50,100.69,100.00,100.49,345856
18-Apr-19,100.00,100.50,100.00,100.50,345856
17-Apr-19,100.47,100.48,99.99,100.00,345856
16-Apr-19,100.49,100.49,99.99,100.44,345856
15-Apr-19,100.49,100.50,99.98,99.99,345856
12-Apr-19,100.50,100.50,99.99,99.99,345856
11-Apr-19,100.50,100.74,100.30,100.50,345856
10-Apr-19,100.71,100.71,100.10,100.60,345856
09-Apr-19,100.71,100.71,100.50,100.71,345856
08-Apr-19,100.71,100.71,100.50,100.71,345856
05-Apr-19,100.49,100.71,100.14,100.71,345856
04-Apr-19,100.04,101.00,99.90,100.00,345856
03-Apr-19,101.66,102.98,99.75,99.75,345856
02-Apr-19,101.25,101.98,100.00,101.94,345856
01-Apr-19,101.01,101.97,100.00,100.35,345856
29-Mar-19,100.31,101.99,99.51,99.99,345856
28-Mar-19,100.00,100.00,100.00,100.00,345856
27-Mar-19,100.15,100.20,99.70,100.00,345856
26-Mar-19,100.22,100.23,100.14,100.15,345856
25-Mar-19,100.00,100.80,100.00,100.24,345856
22-Mar-19,100.97,100.97,99.70,100.00,345856
21-Mar-19,100.50,101.02,99.99,100.35,345856
20-Mar-19,101.38,101.40,100.03,100.03,345856
19-Mar-19,101.23,101.23,100.07,100.07,345856
18-Mar-19,101.15,101.37,101.00,101.24,345856
15-Mar-19,100.50,102.05,100.00,101.35,345856
14-Mar-19,103.90,103.90,102.55,103.65,345856
13-Mar-19,102.91,103.97,102.91,103.92,345856
12-Mar-19,103.50,103.51,102.91,102.91,345856
11-Mar-19,101.00,108.97,100.80,103.50,345856
08-Mar-19,100.65,101.30,100.65,100.99,345856
07-Mar-19,100.60,100.60,100.43,100.60,345856
06-Mar-19,100.60,100.60,100.50,100.60,345856

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: VGIR11