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
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
29/10/2018	-0,50%	-0,50	100,00	100,00	100,00	100,00	2K	1
26/10/2018	0,50%	0,50	100,50	100,50	100,50	100,50	1K	1
25/10/2018	0,01%	0,01	100,00	100,00	100,00	100,00	12K	2
24/10/2018	-0,01%	-0,01	99,99	99,99	99,99	99,99	999	1
23/10/2018	-0,10%	-0,10	100,00	100,00	100,00	100,00	25K	1

Date,Open,High,Low,Close,Volume
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-18,100.00,100.00,100.00,100.00,2000
26-Oct-18,100.50,100.50,100.50,100.50,1005
25-Oct-18,100.00,100.00,100.00,100.00,12000
24-Oct-18,99.99,99.99,99.99,99.99,999
23-Oct-18,100.00,100.00,100.00,100.00,25000
22-Oct-18,100.01,100.10,100.00,100.10,25000
19-Oct-18,100.00,100.01,100.00,100.01,25000
17-Oct-18,99.01,100.00,99.01,100.00,25000
15-Oct-18,99.41,100.00,99.41,100.00,25000
10-Oct-18,100.00,100.00,100.00,100.00,25000
09-Oct-18,99.95,99.95,99.95,99.95,25000
05-Oct-18,99.99,100.00,99.99,100.00,25000
04-Oct-18,99.99,100.00,99.89,100.00,25000
03-Oct-18,99.99,100.00,99.99,100.00,25000
02-Oct-18,99.90,100.00,99.90,100.00,25000
01-Oct-18,94.05,100.00,94.05,100.00,25000
28-Sep-18,100.49,100.50,100.00,100.00,25000
27-Sep-18,99.99,100.00,99.99,100.00,25000
26-Sep-18,99.99,100.00,99.99,100.00,25000
25-Sep-18,100.00,100.00,100.00,100.00,25000
24-Sep-18,100.14,100.15,100.14,100.15,25000
20-Sep-18,100.14,100.15,100.14,100.15,25000
19-Sep-18,100.10,100.10,100.10,100.10,25000
14-Sep-18,100.01,100.01,100.00,100.00,25000
13-Sep-18,99.99,100.00,99.99,100.00,25000
12-Sep-18,100.00,100.00,100.00,100.00,25000
11-Sep-18,100.00,100.00,100.00,100.00,25000
30-Aug-18,100.00,100.50,100.00,100.50,25000
28-Aug-18,100.50,100.50,100.50,100.50,25000
23-Aug-18,100.00,100.00,100.00,100.00,25000
22-Aug-18,100.00,100.00,100.00,100.00,25000
21-Aug-18,100.00,100.00,100.00,100.00,25000
16-Aug-18,101.00,101.00,101.00,101.00,25000
09-Aug-18,100.00,100.00,100.00,100.00,25000
08-Aug-18,100.00,100.00,100.00,100.00,25000
07-Aug-18,100.00,100.00,100.00,100.00,25000
03-Aug-18,100.00,100.00,100.00,100.00,25000
31-Jul-18,100.00,104.00,100.00,100.00,25000

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: VGIR11