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 |
| 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 |
| 22/04/2019 | -0,01% | -0,01 | 100,49 | 100,50 | 100,00 | 100,69 | 544K | 194 |
| 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 |
Date,Open,High,Low,Close,Volume
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-19,100.50,100.69,100.00,100.49,544291
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-19,100.02,100.70,99.98,100.69,114075
15-Feb-19,100.70,100.70,100.00,100.00,114075
14-Feb-19,100.69,100.99,100.03,100.65,114075
13-Feb-19,99.97,100.75,99.90,100.70,114075
12-Feb-19,100.40,100.46,99.58,100.00,114075
11-Feb-19,100.00,100.99,99.43,99.43,114075
08-Feb-19,100.02,100.75,99.99,100.00,114075
07-Feb-19,100.00,101.30,100.00,101.29,114075
06-Feb-19,100.01,100.48,99.17,99.17,114075
05-Feb-19,101.00,101.30,100.00,100.50,114075
04-Feb-19,101.00,101.49,100.20,101.30,114075
01-Feb-19,100.00,101.49,99.90,101.49,114075
31-Jan-19,100.00,100.00,100.00,100.00,114075
30-Jan-19,100.00,100.00,100.00,100.00,114075
29-Jan-19,100.00,100.00,100.00,100.00,114075
28-Jan-19,101.00,101.00,99.80,100.00,114075
24-Jan-19,101.00,101.00,101.00,101.00,114075
23-Jan-19,100.99,101.50,100.01,101.50,114075
22-Jan-19,100.00,100.50,99.99,100.50,114075
21-Jan-19,101.00,101.00,99.98,100.00,114075
17-Jan-19,101.49,101.50,100.77,100.77,114075
16-Jan-19,101.49,101.50,101.49,101.50,114075
15-Jan-19,101.99,102.00,101.49,101.50,114075
14-Jan-19,100.50,103.00,100.50,103.00,114075
11-Jan-19,101.00,101.00,101.00,101.00,114075
10-Jan-19,100.79,101.00,100.79,101.00,114075
09-Jan-19,101.00,101.00,100.78,100.79,114075
08-Jan-19,101.00,101.00,101.00,101.00,114075
07-Jan-19,100.50,101.00,100.50,100.51,114075
04-Jan-19,100.50,100.50,100.10,100.50,114075
03-Jan-19,100.50,100.50,100.49,100.50,114075
28-Dec-18,100.00,100.00,100.00,100.00,114075
27-Dec-18,100.00,100.00,99.98,100.00,114075
*exoneração de responsabilidade