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
15/08/2022	-0,01%	-0,01	100,39	100,40	99,80	100,40	3M	5.845
12/08/2022	0,10%	0,10	100,40	100,02	99,90	100,79	4M	8.299
11/08/2022	-1,11%	-1,13	100,30	100,53	100,01	101,20	3M	3.207
10/08/2022	0,36%	0,36	101,43	101,34	101,23	102,00	2M	3.114
09/08/2022	-0,30%	-0,30	101,07	101,42	101,00	101,44	3M	4.394
08/08/2022	-0,04%	-0,04	101,37	101,41	100,70	101,41	2M	4.787
05/08/2022	0,00%	0,00	101,41	101,02	101,02	101,41	2M	8.071
04/08/2022	0,42%	0,42	101,41	100,99	100,54	101,41	3M	14.652
03/08/2022	0,54%	0,54	100,99	100,47	100,30	100,99	2M	5.116
02/08/2022	0,45%	0,45	100,45	100,09	100,09	100,45	2M	4.749
01/08/2022	-0,47%	-0,47	100,00	100,50	100,00	101,50	18M	24.036

29/07/2022	0,76%	0,76	100,47	99,97	99,71	100,47	2M	3.606
28/07/2022	-0,29%	-0,29	99,71	100,00	99,71	100,00	2M	4.056
27/07/2022	0,00%	0,00	100,00	100,26	99,76	100,40	2M	2.431
26/07/2022	0,29%	0,29	100,00	99,79	99,71	100,00	3M	3.728
25/07/2022	0,21%	0,21	99,71	99,95	99,70	100,40	4M	3.905
22/07/2022	-0,16%	-0,16	99,50	99,65	99,49	99,80	3M	901
21/07/2022	0,00%	0,00	99,66	99,54	99,13	100,00	2M	3.706
20/07/2022	0,16%	0,16	99,66	99,27	99,10	99,93	3M	7.497
19/07/2022	0,48%	0,48	99,50	99,00	98,75	99,66	3M	8.383
18/07/2022	0,03%	0,03	99,02	98,99	98,54	99,78	3M	11.057
15/07/2022	0,02%	0,02	98,99	99,15	98,21	99,15	3M	9.169
14/07/2022	0,08%	0,08	98,97	99,29	98,40	99,70	4M	5.906
13/07/2022	-1,02%	-1,02	98,89	98,38	98,20	98,89	5M	3.317
12/07/2022	-0,97%	-0,98	99,91	100,46	99,73	100,80	2M	4.263
11/07/2022	0,07%	0,07	100,89	100,79	99,69	101,45	5M	13.315
08/07/2022	0,82%	0,82	100,82	99,86	99,86	100,82	3M	14.054
07/07/2022	-0,45%	-0,45	100,00	100,80	99,71	100,85	2M	2.860
06/07/2022	0,63%	0,63	100,45	99,50	99,45	100,89	2M	6.510
05/07/2022	0,47%	0,47	99,82	99,35	99,33	100,97	3M	5.712
04/07/2022	0,73%	0,72	99,35	98,64	98,64	99,49	1M	1.287
01/07/2022	0,64%	0,63	98,63	98,39	98,02	99,29	5M	6.092
30/06/2022	-0,16%	-0,16	98,00	98,15	97,85	98,44	2M	4.188
29/06/2022	0,23%	0,23	98,16	97,90	97,75	98,80	2M	5.089
28/06/2022	-0,27%	-0,27	97,93	98,19	97,76	98,36	3M	12.154
27/06/2022	0,10%	0,10	98,20	98,10	97,86	98,40	1M	3.630
24/06/2022	-0,20%	-0,20	98,10	98,29	97,86	98,37	1M	4.366
23/06/2022	0,15%	0,15	98,30	98,15	97,80	98,30	2M	5.231
22/06/2022	0,06%	0,06	98,15	97,90	97,81	98,37	2M	4.218
21/06/2022	-0,05%	-0,05	98,09	98,00	97,80	98,20	2M	5.153
20/06/2022	1,07%	1,04	98,14	97,47	97,45	98,20	1M	4.747
17/06/2022	-0,30%	-0,29	97,10	97,28	95,00	97,97	3M	8.789
15/06/2022	-0,41%	-0,40	97,39	97,79	97,15	98,29	3M	8.246
14/06/2022	-0,14%	-0,14	97,79	97,88	97,52	98,17	1M	2.840
13/06/2022	-1,27%	-1,26	97,93	98,00	97,25	98,00	4M	9.186
10/06/2022	0,23%	0,23	99,19	98,96	98,66	99,20	2M	6.075
09/06/2022	0,17%	0,17	98,96	98,69	98,58	99,18	2M	6.571
08/06/2022	-0,41%	-0,41	98,79	99,18	98,60	99,20	4M	8.337
07/06/2022	0,66%	0,65	99,20	98,33	98,30	99,20	4M	7.055
06/06/2022	-0,45%	-0,45	98,55	99,00	98,45	99,00	3M	4.575
03/06/2022	0,38%	0,37	99,00	98,63	98,50	99,10	2M	3.737
02/06/2022	0,27%	0,27	98,63	98,35	98,11	98,88	2M	3.488
01/06/2022	-0,01%	-0,01	98,36	98,37	98,12	98,50	3M	5.623
31/05/2022	0,03%	0,03	98,37	98,37	98,05	98,99	6M	6.455
30/05/2022	0,11%	0,11	98,34	98,23	98,20	98,90	2M	2.788
27/05/2022	-0,07%	-0,07	98,23	98,37	98,07	98,52	856K	627
26/05/2022	0,21%	0,21	98,30	98,10	97,80	98,51	2M	2.630
25/05/2022	-0,82%	-0,81	98,09	98,90	98,01	98,95	1M	2.889
24/05/2022	0,71%	0,70	98,90	98,20	97,73	98,90	2M	4.658
23/05/2022	-0,02%	-0,02	98,20	98,73	98,00	98,73	4M	6.218
20/05/2022	0,03%	0,03	98,22	98,00	98,00	98,63	1M	3.789
19/05/2022	-0,02%	-0,02	98,19	98,21	97,75	98,46	3M	5.062
18/05/2022	0,21%	0,21	98,21	98,02	97,95	98,80	2M	3.861
17/05/2022	-0,26%	-0,26	98,00	98,30	97,97	98,76	3M	12.250
16/05/2022	-1,08%	-1,07	98,26	99,34	97,95	99,34	3M	4.280
13/05/2022	0,47%	0,46	99,33	98,87	98,81	99,37	603K	1.806
12/05/2022	-1,29%	-1,29	98,87	99,17	98,18	99,17	1M	1.544
11/05/2022	0,06%	0,06	100,16	100,58	100,11	100,80	619K	1.753
10/05/2022	-0,84%	-0,85	100,10	100,95	99,67	101,18	867K	1.966
09/05/2022	0,05%	0,05	100,95	101,15	100,05	101,19	568K	568
06/05/2022	0,90%	0,90	100,90	100,22	100,22	101,00	681K	863
05/05/2022	-0,99%	-1,00	100,00	101,00	99,54	101,90	2M	7.240
04/05/2022	0,23%	0,23	101,00	100,77	100,01	101,99	2M	2.138
03/05/2022	-0,28%	-0,28	100,77	101,20	98,29	101,20	5M	2.484
02/05/2022	-0,53%	-0,54	101,05	101,59	100,80	101,59	677K	1.520
29/04/2022	0,24%	0,24	101,59	101,35	100,76	101,59	956K	853
28/04/2022	0,17%	0,17	101,35	101,18	100,28	101,44	1M	1.910
27/04/2022	0,66%	0,66	101,18	100,50	100,50	101,65	916K	645
26/04/2022	-0,75%	-0,76	100,52	101,28	100,27	101,50	1M	1.686
25/04/2022	-0,21%	-0,21	101,28	101,50	100,13	101,64	1M	2.353
22/04/2022	0,29%	0,29	101,49	101,50	101,25	101,63	1M	1.170
20/04/2022	-0,31%	-0,31	101,20	101,51	100,56	101,64	1M	936
19/04/2022	0,26%	0,26	101,51	101,25	100,63	101,79	796K	1.456
18/04/2022	-0,62%	-0,63	101,25	101,50	101,00	101,86	2M	3.534
14/04/2022	1,42%	1,43	101,88	100,43	100,43	101,97	3M	3.718
13/04/2022	-1,03%	-1,05	100,45	100,49	100,02	100,49	1M	2.115
12/04/2022	0,00%	0,00	101,50	101,50	101,07	101,79	1M	912
11/04/2022	0,05%	0,05	101,50	101,27	100,88	101,60	1M	1.042
08/04/2022	0,59%	0,60	101,45	100,86	100,85	101,50	2M	2.112
07/04/2022	-0,15%	-0,15	100,85	101,00	100,82	101,20	2M	2.555
06/04/2022	0,00%	0,00	101,00	101,30	100,40	101,30	2M	2.548
05/04/2022	0,15%	0,15	101,00	101,45	100,70	101,45	2M	1.606
04/04/2022	-0,12%	-0,12	100,85	100,96	100,53	101,60	2M	2.984
01/04/2022	0,31%	0,31	100,97	100,70	100,67	101,60	2M	1.965
31/03/2022	-0,16%	-0,16	100,66	100,90	100,41	100,90	1M	2.269
30/03/2022	0,67%	0,67	100,82	100,16	100,16	100,96	2M	2.661
29/03/2022	-0,03%	-0,03	100,15	100,30	100,05	100,53	2M	1.706
28/03/2022	-0,06%	-0,06	100,18	100,47	100,00	100,99	17M	2.477
25/03/2022	-0,16%	-0,16	100,24	100,34	100,00	100,64	2M	3.136
24/03/2022	-0,07%	-0,07	100,40	100,46	99,73	100,48	2M	4.303
23/03/2022	0,44%	0,44	100,47	100,24	99,95	100,48	1M	2.384
22/03/2022	-0,18%	-0,18	100,03	100,39	100,01	100,43	1M	1.435
21/03/2022	-0,40%	-0,40	100,21	100,61	100,00	100,94	1M	1.653
18/03/2022	0,56%	0,56	100,61	100,25	99,99	101,00	2M	2.807
17/03/2022	-0,81%	-0,82	100,05	101,70	100,03	101,70	1M	1.794
16/03/2022	-0,11%	-0,11	100,87	100,87	100,12	100,94	2M	7.721
15/03/2022	1,52%	1,51	100,98	99,46	99,46	101,00	2M	2.991
14/03/2022	-1,51%	-1,52	99,47	99,79	99,22	100,25	1M	1.122
11/03/2022	0,32%	0,32	100,99	100,65	100,15	100,99	1M	2.164
10/03/2022	0,43%	0,43	100,67	100,23	99,78	100,75	1M	553
09/03/2022	0,69%	0,69	100,24	99,86	99,26	100,25	672K	943
08/03/2022	-0,25%	-0,25	99,55	99,90	99,21	99,91	1M	1.146
07/03/2022	0,14%	0,14	99,80	99,94	99,50	99,94	1M	1.790
04/03/2022	-0,05%	-0,05	99,66	99,33	99,21	99,88	3M	3.957
03/03/2022	0,45%	0,45	99,71	99,66	99,21	99,80	1M	885
02/03/2022	-0,79%	-0,79	99,26	100,04	99,21	100,05	956K	1.143
25/02/2022	0,48%	0,48	100,05	99,65	99,50	100,18	1M	1.900
24/02/2022	-0,57%	-0,57	99,57	100,14	99,35	100,14	826K	2.282
23/02/2022	-0,23%	-0,23	100,14	100,37	99,65	100,37	918K	1.079
22/02/2022	0,61%	0,61	100,37	100,11	99,74	100,40	1M	2.058
21/02/2022	-0,19%	-0,19	99,76	99,96	99,75	100,43	1M	1.263
18/02/2022	-0,13%	-0,13	99,95	100,10	99,70	100,25	1M	2.486
17/02/2022	-0,30%	-0,30	100,08	100,66	100,00	100,66	660K	1.058
16/02/2022	0,07%	0,07	100,38	100,72	99,80	100,72	1M	3.588
15/02/2022	-0,49%	-0,49	100,31	100,80	99,94	100,92	1M	2.706
14/02/2022	-0,11%	-0,11	100,80	100,91	99,98	100,91	1M	3.145
11/02/2022	0,88%	0,88	100,91	100,03	99,61	100,95	1M	4.145
10/02/2022	-0,48%	-0,48	100,03	100,51	99,82	100,59	1M	1.410
09/02/2022	0,27%	0,27	100,51	100,25	99,51	100,88	1M	2.390
08/02/2022	-1,54%	-1,57	100,24	99,37	99,19	100,50	2M	3.386
07/02/2022	3,15%	3,11	101,81	98,70	98,70	101,81	2M	1.917
04/02/2022	-2,59%	-2,62	98,70	100,91	98,15	101,32	4M	5.135
03/02/2022	1,13%	1,13	101,32	100,18	99,85	101,36	2M	5.222
02/02/2022	-	-	100,19	99,78	99,78	100,19	1M	2.198

Date,Open,High,Low,Close,Volume
15-Aug-22,100.40,100.40,99.80,100.39,3051406
12-Aug-22,100.02,100.79,99.90,100.40,4303396
11-Aug-22,100.53,101.20,100.01,100.30,2632516
10-Aug-22,101.34,102.00,101.23,101.43,1772114
09-Aug-22,101.42,101.44,101.00,101.07,2817649
08-Aug-22,101.41,101.41,100.70,101.37,2198995
05-Aug-22,101.02,101.41,101.02,101.41,2109060
04-Aug-22,100.99,101.41,100.54,101.41,2880808
03-Aug-22,100.47,100.99,100.30,100.99,1789677
02-Aug-22,100.09,100.45,100.09,100.45,1629311
01-Aug-22,100.50,101.50,100.00,100.00,17615037
29-Jul-22,99.97,100.47,99.71,100.47,1810806
28-Jul-22,100.00,100.00,99.71,99.71,2324358
27-Jul-22,100.26,100.40,99.76,100.00,1612512
26-Jul-22,99.79,100.00,99.71,100.00,2634160
25-Jul-22,99.95,100.40,99.70,99.71,3521771
22-Jul-22,99.65,99.80,99.49,99.50,2915146
21-Jul-22,99.54,100.00,99.13,99.66,1903804
20-Jul-22,99.27,99.93,99.10,99.66,3164491
19-Jul-22,99.00,99.66,98.75,99.50,2831359
18-Jul-22,98.99,99.78,98.54,99.02,2962576
15-Jul-22,99.15,99.15,98.21,98.99,2953688
14-Jul-22,99.29,99.70,98.40,98.97,3919286
13-Jul-22,98.38,98.89,98.20,98.89,4621949
12-Jul-22,100.46,100.80,99.73,99.91,1950122
11-Jul-22,100.79,101.45,99.69,100.89,4980794
08-Jul-22,99.86,100.82,99.86,100.82,3379562
07-Jul-22,100.80,100.85,99.71,100.00,1788289
06-Jul-22,99.50,100.89,99.45,100.45,2384953
05-Jul-22,99.35,100.97,99.33,99.82,2816288
04-Jul-22,98.64,99.49,98.64,99.35,1211652
01-Jul-22,98.39,99.29,98.02,98.63,5237916
30-Jun-22,98.15,98.44,97.85,98.00,1931987
29-Jun-22,97.90,98.80,97.75,98.16,2388551
28-Jun-22,98.19,98.36,97.76,97.93,2784934
27-Jun-22,98.10,98.40,97.86,98.20,1409160
24-Jun-22,98.29,98.37,97.86,98.10,1396153
23-Jun-22,98.15,98.30,97.80,98.30,1915351
22-Jun-22,97.90,98.37,97.81,98.15,1698867
21-Jun-22,98.00,98.20,97.80,98.09,1863411
20-Jun-22,97.47,98.20,97.45,98.14,1363506
17-Jun-22,97.28,97.97,95.00,97.10,3042812
15-Jun-22,97.79,98.29,97.15,97.39,3221910
14-Jun-22,97.88,98.17,97.52,97.79,1283086
13-Jun-22,98.00,98.00,97.25,97.93,3776471
10-Jun-22,98.96,99.20,98.66,99.19,2159092
09-Jun-22,98.69,99.18,98.58,98.96,2191126
08-Jun-22,99.18,99.20,98.60,98.79,4367212
07-Jun-22,98.33,99.20,98.30,99.20,3905581
06-Jun-22,99.00,99.00,98.45,98.55,2618837
03-Jun-22,98.63,99.10,98.50,99.00,2395964
02-Jun-22,98.35,98.88,98.11,98.63,2495505
01-Jun-22,98.37,98.50,98.12,98.36,2579406
31-May-22,98.37,98.99,98.05,98.37,6433994
30-May-22,98.23,98.90,98.20,98.34,2074058
27-May-22,98.37,98.52,98.07,98.23,855619
26-May-22,98.10,98.51,97.80,98.30,1526239
25-May-22,98.90,98.95,98.01,98.09,1469911
24-May-22,98.20,98.90,97.73,98.90,2288398
23-May-22,98.73,98.73,98.00,98.20,3842432
20-May-22,98.00,98.63,98.00,98.22,1110122
19-May-22,98.21,98.46,97.75,98.19,2937615
18-May-22,98.02,98.80,97.95,98.21,2471109
17-May-22,98.30,98.76,97.97,98.00,3243441
16-May-22,99.34,99.34,97.95,98.26,2910639
13-May-22,98.87,99.37,98.81,99.33,602626
12-May-22,99.17,99.17,98.18,98.87,1137115
11-May-22,100.58,100.80,100.11,100.16,618751
10-May-22,100.95,101.18,99.67,100.10,866921
09-May-22,101.15,101.19,100.05,100.95,567506
06-May-22,100.22,101.00,100.22,100.90,681326
05-May-22,101.00,101.90,99.54,100.00,1700834
04-May-22,100.77,101.99,100.01,101.00,1880807
03-May-22,101.20,101.20,98.29,100.77,4796873
02-May-22,101.59,101.59,100.80,101.05,676637
29-Apr-22,101.35,101.59,100.76,101.59,956417
28-Apr-22,101.18,101.44,100.28,101.35,1382228
27-Apr-22,100.50,101.65,100.50,101.18,916070
26-Apr-22,101.28,101.50,100.27,100.52,1278534
25-Apr-22,101.50,101.64,100.13,101.28,1345744
22-Apr-22,101.50,101.63,101.25,101.49,1217157
20-Apr-22,101.51,101.64,100.56,101.20,1207427
19-Apr-22,101.25,101.79,100.63,101.51,795944
18-Apr-22,101.50,101.86,101.00,101.25,1941339
14-Apr-22,100.43,101.97,100.43,101.88,2616306
13-Apr-22,100.49,100.49,100.02,100.45,1386505
12-Apr-22,101.50,101.79,101.07,101.50,1069045
11-Apr-22,101.27,101.60,100.88,101.50,1165497
08-Apr-22,100.86,101.50,100.85,101.45,1587303
07-Apr-22,101.00,101.20,100.82,100.85,1691934
06-Apr-22,101.30,101.30,100.40,101.00,1768179
05-Apr-22,101.45,101.45,100.70,101.00,2233023
04-Apr-22,100.96,101.60,100.53,100.85,1699835
01-Apr-22,100.70,101.60,100.67,100.97,1759884
31-Mar-22,100.90,100.90,100.41,100.66,1241686
30-Mar-22,100.16,100.96,100.16,100.82,1668897
29-Mar-22,100.30,100.53,100.05,100.15,2156114
28-Mar-22,100.47,100.99,100.00,100.18,16540320
25-Mar-22,100.34,100.64,100.00,100.24,2409273
24-Mar-22,100.46,100.48,99.73,100.40,2095478
23-Mar-22,100.24,100.48,99.95,100.47,1470539
22-Mar-22,100.39,100.43,100.01,100.03,1119307
21-Mar-22,100.61,100.94,100.00,100.21,1269404
18-Mar-22,100.25,101.00,99.99,100.61,1638933
17-Mar-22,101.70,101.70,100.03,100.05,1247891
16-Mar-22,100.87,100.94,100.12,100.87,2468182
15-Mar-22,99.46,101.00,99.46,100.98,1620674
14-Mar-22,99.79,100.25,99.22,99.47,1041609
11-Mar-22,100.65,100.99,100.15,100.99,1160938
10-Mar-22,100.23,100.75,99.78,100.67,1121442
09-Mar-22,99.86,100.25,99.26,100.24,672335
08-Mar-22,99.90,99.91,99.21,99.55,1029961
07-Mar-22,99.94,99.94,99.50,99.80,1173860
04-Mar-22,99.33,99.88,99.21,99.66,2604792
03-Mar-22,99.66,99.80,99.21,99.71,1138225
02-Mar-22,100.04,100.05,99.21,99.26,955840
25-Feb-22,99.65,100.18,99.50,100.05,1013234
24-Feb-22,100.14,100.14,99.35,99.57,826050
23-Feb-22,100.37,100.37,99.65,100.14,918402
22-Feb-22,100.11,100.40,99.74,100.37,1134621
21-Feb-22,99.96,100.43,99.75,99.76,1301124
18-Feb-22,100.10,100.25,99.70,99.95,1170767
17-Feb-22,100.66,100.66,100.00,100.08,659895
16-Feb-22,100.72,100.72,99.80,100.38,1319862
15-Feb-22,100.80,100.92,99.94,100.31,1327664
14-Feb-22,100.91,100.91,99.98,100.80,1200538
11-Feb-22,100.03,100.95,99.61,100.91,1052776
10-Feb-22,100.51,100.59,99.82,100.03,1068696
09-Feb-22,100.25,100.88,99.51,100.51,1322526
08-Feb-22,99.37,100.50,99.19,100.24,1627973
07-Feb-22,98.70,101.81,98.70,101.81,2317978
04-Feb-22,100.91,101.32,98.15,98.70,4292897
03-Feb-22,100.18,101.36,99.85,101.32,1599363
02-Feb-22,99.78,100.19,99.78,100.19,1166495

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: VGIR11