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
14/06/2021	-1,30%	-1,19	90,01	90,70	90,00	91,25	512K	503
11/06/2021	0,32%	0,29	91,20	90,90	90,90	91,47	213K	202
10/06/2021	-0,10%	-0,09	90,91	91,35	90,51	92,90	1M	3.506
09/06/2021	-0,05%	-0,05	91,00	91,06	91,00	91,80	713K	943
08/06/2021	-0,18%	-0,16	91,05	91,72	91,00	91,80	333K	373
07/06/2021	-0,57%	-0,52	91,21	91,64	91,12	91,80	527K	467
04/06/2021	0,11%	0,10	91,73	91,63	91,60	92,50	414K	621
02/06/2021	-0,37%	-0,34	91,63	91,83	91,60	92,50	567K	473
01/06/2021	0,14%	0,13	91,97	91,84	91,84	92,29	791K	334
31/05/2021	-1,07%	-0,99	91,84	92,99	91,60	92,99	504K	947
28/05/2021	1,18%	1,08	92,83	91,70	91,41	94,00	965K	4.750

27/05/2021	0,48%	0,44	91,75	91,31	91,31	92,40	1M	5.352
26/05/2021	-0,05%	-0,05	91,31	91,18	91,00	91,88	509K	2.674
25/05/2021	-1,33%	-1,23	91,36	92,21	91,31	92,21	323K	571
24/05/2021	1,03%	0,94	92,59	91,65	91,23	93,30	885K	1.991
21/05/2021	-0,38%	-0,35	91,65	92,00	91,16	92,35	445K	617
20/05/2021	0,93%	0,85	92,00	91,60	91,19	92,59	789K	335
19/05/2021	-0,07%	-0,06	91,15	91,21	91,15	92,00	1M	1.199
18/05/2021	0,02%	0,02	91,21	91,21	91,16	91,86	847K	384
17/05/2021	-1,73%	-1,61	91,19	92,45	91,15	92,60	12M	370
14/05/2021	1,91%	1,74	92,80	91,07	91,07	92,80	681K	513
13/05/2021	-1,12%	-1,03	91,06	91,96	91,00	92,50	846K	387
12/05/2021	0,92%	0,84	92,09	91,25	91,00	92,80	627K	263
11/05/2021	-0,33%	-0,30	91,25	91,92	91,18	91,92	539K	316
10/05/2021	-1,11%	-1,03	91,55	92,58	91,40	92,58	770K	666
07/05/2021	-0,46%	-0,43	92,58	93,01	92,10	93,92	604K	652
06/05/2021	0,99%	0,91	93,01	92,10	92,01	94,00	828K	3.048
05/05/2021	-0,56%	-0,52	92,10	92,68	92,00	92,83	2M	1.054
04/05/2021	-1,15%	-1,08	92,62	93,98	92,62	94,00	2M	3.101
03/05/2021	-0,11%	-0,10	93,70	93,80	93,19	94,02	492K	1.172
30/04/2021	0,49%	0,46	93,80	93,34	93,10	93,98	640K	1.400
29/04/2021	-0,10%	-0,09	93,34	93,06	93,01	93,83	581K	894
28/04/2021	0,30%	0,28	93,43	92,78	92,22	93,43	721K	1.341
27/04/2021	-1,43%	-1,35	93,15	94,49	92,50	94,50	2M	2.789
26/04/2021	0,02%	0,02	94,50	94,48	93,16	94,70	684K	1.977
23/04/2021	-0,21%	-0,20	94,48	94,30	92,99	94,70	833K	2.666
22/04/2021	0,73%	0,69	94,68	93,61	92,54	94,68	1M	4.842
20/04/2021	0,60%	0,56	93,99	93,43	92,97	94,00	972K	1.810
19/04/2021	0,89%	0,82	93,43	92,61	92,29	93,97	784K	2.124
16/04/2021	0,12%	0,11	92,61	92,50	90,00	93,53	887K	1.068
15/04/2021	0,54%	0,50	92,50	92,01	92,01	93,49	728K	2.161
14/04/2021	-2,01%	-1,89	92,00	93,02	92,00	93,98	720K	1.586
13/04/2021	-0,23%	-0,22	93,89	94,49	92,21	94,56	1M	2.264
12/04/2021	-0,88%	-0,84	94,11	94,95	93,74	95,00	765K	1.273
09/04/2021	1,31%	1,23	94,95	95,00	93,73	95,00	696K	484
08/04/2021	-0,88%	-0,83	93,72	94,56	93,72	96,00	516K	429
07/04/2021	0,23%	0,22	94,55	94,35	93,75	95,69	456K	749
06/04/2021	-1,53%	-1,47	94,33	95,80	94,33	95,85	996K	1.012
05/04/2021	0,74%	0,70	95,80	95,12	95,12	96,00	913K	1.154
01/04/2021	-1,14%	-1,10	95,10	95,82	95,10	96,19	743K	2.420
31/03/2021	0,42%	0,40	96,20	96,00	95,01	96,87	1M	1.137
30/03/2021	-1,28%	-1,24	95,80	96,50	94,51	97,04	1M	1.345
29/03/2021	0,38%	0,37	97,04	96,50	96,30	97,04	1M	581
26/03/2021	-0,14%	-0,14	96,67	96,82	95,53	97,20	1M	1.145
25/03/2021	-0,01%	-0,01	96,81	95,96	95,70	96,99	393K	593
24/03/2021	0,38%	0,37	96,82	96,45	95,24	97,30	1M	2.071
23/03/2021	2,01%	1,90	96,45	94,55	94,50	96,50	1M	1.773
22/03/2021	0,04%	0,04	94,55	93,01	93,01	96,00	1M	1.885
19/03/2021	1,61%	1,50	94,51	92,18	92,18	95,00	1M	1.650
18/03/2021	1,76%	1,61	93,01	91,25	91,25	94,00	1M	2.401
17/03/2021	1,56%	1,40	91,40	90,00	89,10	92,39	1M	1.411
16/03/2021	-2,91%	-2,70	90,00	92,68	88,88	92,69	1M	915
15/03/2021	3,00%	2,70	92,70	90,01	89,27	92,70	894K	379
12/03/2021	-1,32%	-1,20	90,00	91,19	90,00	91,20	725K	340
11/03/2021	1,13%	1,02	91,20	89,00	89,00	91,99	1M	381
10/03/2021	0,80%	0,72	90,18	89,74	89,05	90,27	826K	1.002
09/03/2021	0,12%	0,11	89,46	89,36	89,35	89,94	424K	177
08/03/2021	-1,35%	-1,22	89,35	89,18	89,15	90,53	698K	528
05/03/2021	1,08%	0,97	90,57	88,53	88,53	90,57	937K	936
04/03/2021	0,54%	0,48	89,60	89,00	88,50	89,69	873K	507
03/03/2021	0,25%	0,22	89,12	88,91	88,52	89,80	794K	572
02/03/2021	0,03%	0,03	88,90	89,00	88,89	89,50	777K	1.332
01/03/2021	0,18%	0,16	88,87	88,70	88,00	89,34	993K	827
26/02/2021	-0,77%	-0,69	88,71	89,39	88,65	89,39	489K	1.115
25/02/2021	1,05%	0,93	89,40	88,00	87,60	89,45	1M	1.723
24/02/2021	-0,27%	-0,24	88,47	88,71	88,00	89,57	975K	1.690
23/02/2021	1,38%	1,21	88,71	87,50	86,99	89,25	1M	2.234
22/02/2021	-0,03%	-0,03	87,50	87,45	86,56	88,20	1M	1.169
19/02/2021	-0,60%	-0,53	87,53	87,56	87,35	88,20	1M	1.089
18/02/2021	0,11%	0,10	88,06	87,65	87,35	88,12	1M	694
17/02/2021	-0,12%	-0,11	87,96	88,07	86,99	88,07	401K	550
12/02/2021	0,25%	0,22	88,07	87,85	87,50	88,18	706K	612
11/02/2021	-0,71%	-0,63	87,85	87,36	87,00	88,91	952K	862
10/02/2021	0,61%	0,54	88,48	87,90	87,50	88,99	833K	614
09/02/2021	1,29%	1,12	87,94	87,24	87,00	87,94	1M	5.635
08/02/2021	-0,48%	-0,42	86,82	87,01	86,50	87,24	444K	407
05/02/2021	0,16%	0,14	87,24	86,55	86,55	87,50	2M	1.019
04/02/2021	0,86%	0,74	87,10	86,36	86,14	87,12	639K	642
03/02/2021	1,11%	0,95	86,36	85,41	85,41	86,44	922K	690
02/02/2021	-0,80%	-0,69	85,41	86,00	85,35	86,30	1M	1.496
01/02/2021	-0,23%	-0,20	86,10	86,06	86,00	87,33	550K	289
29/01/2021	0,34%	0,29	86,30	86,49	86,01	87,07	444K	350
28/01/2021	0,36%	0,31	86,01	85,70	85,52	86,89	561K	269
27/01/2021	0,29%	0,25	85,70	85,45	85,30	85,70	599K	411
26/01/2021	0,52%	0,44	85,45	85,06	85,04	85,75	671K	293
22/01/2021	-0,01%	-0,01	85,01	85,00	85,00	86,01	999K	372
21/01/2021	0,47%	0,40	85,02	84,99	84,68	85,90	479K	459
20/01/2021	-0,45%	-0,38	84,62	85,00	84,50	86,20	1M	2.028
19/01/2021	-0,22%	-0,19	85,00	85,30	84,84	85,59	633K	315
18/01/2021	-0,30%	-0,26	85,19	85,45	84,90	85,60	385K	302
15/01/2021	0,41%	0,35	85,45	85,10	84,90	86,13	2M	834
14/01/2021	-1,16%	-1,00	85,10	85,60	84,80	86,24	6M	493
13/01/2021	-0,12%	-0,10	86,10	86,21	85,50	86,38	376K	307
12/01/2021	-0,79%	-0,69	86,20	86,52	86,00	87,20	5M	298
11/01/2021	-0,39%	-0,34	86,89	87,23	85,56	87,50	5M	1.396
08/01/2021	1,14%	0,98	87,23	86,40	86,40	88,00	605K	1.405
07/01/2021	-0,37%	-0,32	86,25	86,99	86,25	87,09	1M	766
06/01/2021	0,08%	0,07	86,57	86,50	86,50	87,20	526K	307
05/01/2021	-0,63%	-0,55	86,50	87,05	85,99	87,47	1M	1.568
04/01/2021	1,03%	0,89	87,05	86,16	85,50	87,50	701K	1.479
30/12/2020	1,35%	1,15	86,16	85,15	85,08	86,60	678K	273
29/12/2020	0,01%	0,01	85,01	85,00	84,99	85,80	667K	279
28/12/2020	0,46%	0,39	85,00	84,61	84,50	86,10	568K	404
23/12/2020	0,61%	0,51	84,61	84,49	84,01	84,61	296K	390
22/12/2020	-0,24%	-0,20	84,10	84,59	84,10	84,72	172K	189
21/12/2020	-0,53%	-0,45	84,30	84,30	84,01	84,54	387K	244
18/12/2020	1,55%	1,29	84,75	83,47	83,47	85,40	545K	693
17/12/2020	-0,57%	-0,48	83,46	83,85	83,12	84,39	1M	942
16/12/2020	0,53%	0,44	83,94	83,50	83,50	84,90	1M	377
15/12/2020	0,59%	0,49	83,50	82,99	82,65	86,50	847K	543
14/12/2020	-0,79%	-0,66	83,01	83,67	82,69	83,67	2M	2.695
11/12/2020	-1,60%	-1,36	83,67	84,73	83,40	84,73	766K	501
10/12/2020	-1,25%	-1,08	85,03	86,11	84,83	86,15	466K	900
09/12/2020	0,38%	0,33	86,11	86,40	85,89	86,40	1M	2.131
08/12/2020	-0,27%	-0,23	85,78	86,03	85,72	86,80	1M	983
07/12/2020	-0,61%	-0,53	86,01	86,31	85,81	86,54	799K	2.044
04/12/2020	-0,68%	-0,59	86,54	87,10	86,25	87,15	329K	1.184
03/12/2020	0,65%	0,56	87,13	86,51	86,20	87,13	454K	1.958
02/12/2020	-0,35%	-0,30	86,57	86,87	86,00	87,13	804K	2.722
01/12/2020	0,65%	0,56	86,87	85,90	85,90	87,03	556K	524
30/11/2020	-0,83%	-0,72	86,31	87,02	86,10	87,02	986K	428
27/11/2020	0,61%	0,53	87,03	86,71	86,50	87,13	1M	1.218
26/11/2020	-0,10%	-0,09	86,50	86,59	86,50	86,96	2M	555
25/11/2020	-	-	86,59	86,18	86,00	86,74	374K	488

Date,Open,High,Low,Close,Volume
14-Jun-21,90.70,91.25,90.00,90.01,512407
11-Jun-21,90.90,91.47,90.90,91.20,213324
10-Jun-21,91.35,92.90,90.51,90.91,1288009
09-Jun-21,91.06,91.80,91.00,91.00,712595
08-Jun-21,91.72,91.80,91.00,91.05,332554
07-Jun-21,91.64,91.80,91.12,91.21,526927
04-Jun-21,91.63,92.50,91.60,91.73,413902
02-Jun-21,91.83,92.50,91.60,91.63,566564
01-Jun-21,91.84,92.29,91.84,91.97,790770
31-May-21,92.99,92.99,91.60,91.84,504038
28-May-21,91.70,94.00,91.41,92.83,965041
27-May-21,91.31,92.40,91.31,91.75,1063495
26-May-21,91.18,91.88,91.00,91.31,509071
25-May-21,92.21,92.21,91.31,91.36,322727
24-May-21,91.65,93.30,91.23,92.59,885366
21-May-21,92.00,92.35,91.16,91.65,444720
20-May-21,91.60,92.59,91.19,92.00,789413
19-May-21,91.21,92.00,91.15,91.15,1062742
18-May-21,91.21,91.86,91.16,91.21,846658
17-May-21,92.45,92.60,91.15,91.19,12006459
14-May-21,91.07,92.80,91.07,92.80,680579
13-May-21,91.96,92.50,91.00,91.06,846140
12-May-21,91.25,92.80,91.00,92.09,627152
11-May-21,91.92,91.92,91.18,91.25,538530
10-May-21,92.58,92.58,91.40,91.55,769691
07-May-21,93.01,93.92,92.10,92.58,603891
06-May-21,92.10,94.00,92.01,93.01,827972
05-May-21,92.68,92.83,92.00,92.10,1557738
04-May-21,93.98,94.00,92.62,92.62,1584008
03-May-21,93.80,94.02,93.19,93.70,491917
30-Apr-21,93.34,93.98,93.10,93.80,640023
29-Apr-21,93.06,93.83,93.01,93.34,580541
28-Apr-21,92.78,93.43,92.22,93.43,721075
27-Apr-21,94.49,94.50,92.50,93.15,1536347
26-Apr-21,94.48,94.70,93.16,94.50,683812
23-Apr-21,94.30,94.70,92.99,94.48,832874
22-Apr-21,93.61,94.68,92.54,94.68,1075241
20-Apr-21,93.43,94.00,92.97,93.99,972029
19-Apr-21,92.61,93.97,92.29,93.43,784129
16-Apr-21,92.50,93.53,90.00,92.61,887033
15-Apr-21,92.01,93.49,92.01,92.50,727789
14-Apr-21,93.02,93.98,92.00,92.00,719610
13-Apr-21,94.49,94.56,92.21,93.89,1383581
12-Apr-21,94.95,95.00,93.74,94.11,764919
09-Apr-21,95.00,95.00,93.73,94.95,695709
08-Apr-21,94.56,96.00,93.72,93.72,516172
07-Apr-21,94.35,95.69,93.75,94.55,455504
06-Apr-21,95.80,95.85,94.33,94.33,996076
05-Apr-21,95.12,96.00,95.12,95.80,913049
01-Apr-21,95.82,96.19,95.10,95.10,742806
31-Mar-21,96.00,96.87,95.01,96.20,1080787
30-Mar-21,96.50,97.04,94.51,95.80,1415733
29-Mar-21,96.50,97.04,96.30,97.04,1025978
26-Mar-21,96.82,97.20,95.53,96.67,1184467
25-Mar-21,95.96,96.99,95.70,96.81,393430
24-Mar-21,96.45,97.30,95.24,96.82,1301247
23-Mar-21,94.55,96.50,94.50,96.45,1047008
22-Mar-21,93.01,96.00,93.01,94.55,1335537
19-Mar-21,92.18,95.00,92.18,94.51,1319594
18-Mar-21,91.25,94.00,91.25,93.01,1498259
17-Mar-21,90.00,92.39,89.10,91.40,1285381
16-Mar-21,92.68,92.69,88.88,90.00,1094929
15-Mar-21,90.01,92.70,89.27,92.70,894421
12-Mar-21,91.19,91.20,90.00,90.00,725127
11-Mar-21,89.00,91.99,89.00,91.20,1018109
10-Mar-21,89.74,90.27,89.05,90.18,826248
09-Mar-21,89.36,89.94,89.35,89.46,423965
08-Mar-21,89.18,90.53,89.15,89.35,698367
05-Mar-21,88.53,90.57,88.53,90.57,937429
04-Mar-21,89.00,89.69,88.50,89.60,873194
03-Mar-21,88.91,89.80,88.52,89.12,794140
02-Mar-21,89.00,89.50,88.89,88.90,777497
01-Mar-21,88.70,89.34,88.00,88.87,992710
26-Feb-21,89.39,89.39,88.65,88.71,489003
25-Feb-21,88.00,89.45,87.60,89.40,1277640
24-Feb-21,88.71,89.57,88.00,88.47,975263
23-Feb-21,87.50,89.25,86.99,88.71,1300446
22-Feb-21,87.45,88.20,86.56,87.50,1180540
19-Feb-21,87.56,88.20,87.35,87.53,1273651
18-Feb-21,87.65,88.12,87.35,88.06,1222518
17-Feb-21,88.07,88.07,86.99,87.96,401109
12-Feb-21,87.85,88.18,87.50,88.07,706494
11-Feb-21,87.36,88.91,87.00,87.85,951699
10-Feb-21,87.90,88.99,87.50,88.48,833200
09-Feb-21,87.24,87.94,87.00,87.94,1449436
08-Feb-21,87.01,87.24,86.50,86.82,443570
05-Feb-21,86.55,87.50,86.55,87.24,1982717
04-Feb-21,86.36,87.12,86.14,87.10,639475
03-Feb-21,85.41,86.44,85.41,86.36,922181
02-Feb-21,86.00,86.30,85.35,85.41,1065889
01-Feb-21,86.06,87.33,86.00,86.10,549842
29-Jan-21,86.49,87.07,86.01,86.30,444014
28-Jan-21,85.70,86.89,85.52,86.01,560539
27-Jan-21,85.45,85.70,85.30,85.70,598989
26-Jan-21,85.06,85.75,85.04,85.45,671359
22-Jan-21,85.00,86.01,85.00,85.01,998847
21-Jan-21,84.99,85.90,84.68,85.02,479352
20-Jan-21,85.00,86.20,84.50,84.62,1085935
19-Jan-21,85.30,85.59,84.84,85.00,633384
18-Jan-21,85.45,85.60,84.90,85.19,385267
15-Jan-21,85.10,86.13,84.90,85.45,2048891
14-Jan-21,85.60,86.24,84.80,85.10,5618655
13-Jan-21,86.21,86.38,85.50,86.10,376091
12-Jan-21,86.52,87.20,86.00,86.20,5359886
11-Jan-21,87.23,87.50,85.56,86.89,4503656
08-Jan-21,86.40,88.00,86.40,87.23,605155
07-Jan-21,86.99,87.09,86.25,86.25,1192271
06-Jan-21,86.50,87.20,86.50,86.57,526205
05-Jan-21,87.05,87.47,85.99,86.50,1207247
04-Jan-21,86.16,87.50,85.50,87.05,701325
30-Dec-20,85.15,86.60,85.08,86.16,678273
29-Dec-20,85.00,85.80,84.99,85.01,667112
28-Dec-20,84.61,86.10,84.50,85.00,567869
23-Dec-20,84.49,84.61,84.01,84.61,296430
22-Dec-20,84.59,84.72,84.10,84.10,172306
21-Dec-20,84.30,84.54,84.01,84.30,386505
18-Dec-20,83.47,85.40,83.47,84.75,544648
17-Dec-20,83.85,84.39,83.12,83.46,1228618
16-Dec-20,83.50,84.90,83.50,83.94,1331596
15-Dec-20,82.99,86.50,82.65,83.50,846920
14-Dec-20,83.67,83.67,82.69,83.01,1612913
11-Dec-20,84.73,84.73,83.40,83.67,766378
10-Dec-20,86.11,86.15,84.83,85.03,466289
09-Dec-20,86.40,86.40,85.89,86.11,1129196
08-Dec-20,86.03,86.80,85.72,85.78,1006024
07-Dec-20,86.31,86.54,85.81,86.01,799132
04-Dec-20,87.10,87.15,86.25,86.54,328983
03-Dec-20,86.51,87.13,86.20,87.13,454389
02-Dec-20,86.87,87.13,86.00,86.57,804081
01-Dec-20,85.90,87.03,85.90,86.87,556095
30-Nov-20,87.02,87.02,86.10,86.31,986280
27-Nov-20,86.71,87.13,86.50,87.03,1327738
26-Nov-20,86.59,86.96,86.50,86.50,2313623
25-Nov-20,86.18,86.74,86.00,86.59,373929

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: VGIR11

cotações, gráficos e mais...