Cotação atual, histórico e gráfico do papel: VIFI11

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 VIFI11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
24/09/2021	1,53%	1,21	80,42	79,75	79,75	80,89	60K	99
23/09/2021	-2,55%	-2,07	79,21	81,28	78,88	81,28	236K	758
22/09/2021	2,89%	2,28	81,28	78,87	78,83	81,50	91K	371
21/09/2021	1,28%	1,00	79,00	78,98	78,00	79,75	272K	496
20/09/2021	-4,63%	-3,79	78,00	81,50	76,57	81,50	548K	1.574
17/09/2021	2,02%	1,62	81,79	81,12	80,00	81,79	175K	339
16/09/2021	0,01%	0,01	80,17	80,00	80,00	81,60	156K	384
15/09/2021	-0,91%	-0,74	80,16	81,50	80,15	82,38	168K	115
14/09/2021	1,07%	0,86	80,90	80,74	80,74	81,08	188K	167
13/09/2021	-1,12%	-0,91	80,04	80,79	79,53	80,85	252K	516
10/09/2021	1,43%	1,14	80,95	79,81	79,74	81,33	157K	471

09/09/2021	0,01%	0,01	79,81	79,81	79,74	82,46	210K	462
08/09/2021	-0,35%	-0,28	79,80	80,08	79,80	80,73	215K	144
06/09/2021	0,98%	0,78	80,08	79,30	79,30	81,00	90K	222
03/09/2021	-2,64%	-2,15	79,30	81,60	78,99	83,50	352K	390
02/09/2021	0,43%	0,35	81,45	81,11	80,63	81,60	217K	1.165
01/09/2021	0,65%	0,52	81,10	80,00	79,05	81,87	213K	210
31/08/2021	0,11%	0,09	80,58	80,70	79,04	80,70	199K	190
30/08/2021	1,25%	0,99	80,49	79,75	78,50	80,49	204K	733
27/08/2021	-0,81%	-0,65	79,50	80,09	78,10	80,09	353K	640
26/08/2021	0,12%	0,10	80,15	80,03	80,00	80,15	132K	82
25/08/2021	0,36%	0,29	80,05	79,71	78,85	81,20	218K	186
24/08/2021	0,83%	0,66	79,76	80,22	79,76	81,39	167K	177
23/08/2021	0,51%	0,40	79,10	78,60	78,60	83,45	203K	583
20/08/2021	-1,35%	-1,08	78,70	77,38	77,24	79,99	359K	1.208
19/08/2021	1,39%	1,09	79,78	78,00	77,07	80,49	246K	208
18/08/2021	-0,61%	-0,48	78,69	79,74	77,10	79,75	352K	1.180
17/08/2021	-2,86%	-2,33	79,17	81,51	78,21	81,80	373K	1.226
16/08/2021	-3,08%	-2,59	81,50	84,09	81,06	84,09	372K	1.097
13/08/2021	3,62%	2,94	84,09	81,41	80,01	84,19	330K	1.954
12/08/2021	-2,81%	-2,35	81,15	84,00	81,00	84,00	263K	759
11/08/2021	-0,89%	-0,75	83,50	84,10	83,00	85,35	507K	1.187
10/08/2021	-1,23%	-1,05	84,25	85,49	84,00	85,70	671K	2.215
09/08/2021	-2,51%	-2,20	85,30	87,47	85,16	87,93	281K	1.162
06/08/2021	0,48%	0,42	87,50	87,97	87,05	88,00	135K	180
05/08/2021	0,21%	0,18	87,08	87,29	87,06	87,98	331K	209
04/08/2021	-0,69%	-0,60	86,90	87,50	86,49	87,52	240K	612
03/08/2021	1,16%	1,00	87,50	86,55	86,55	88,48	237K	753
02/08/2021	-1,64%	-1,44	86,50	87,49	86,50	87,90	295K	384
30/07/2021	1,30%	1,13	87,94	87,19	86,14	88,18	336K	343
29/07/2021	-1,72%	-1,52	86,81	87,75	86,52	88,24	634K	3.808
28/07/2021	0,57%	0,50	88,33	87,83	87,17	88,50	179K	432
27/07/2021	-0,63%	-0,56	87,83	88,59	87,83	88,69	310K	693
26/07/2021	0,61%	0,54	88,39	87,99	87,83	88,79	328K	248
23/07/2021	0,88%	0,77	87,85	88,43	87,14	88,43	199K	256
22/07/2021	-1,85%	-1,64	87,08	88,80	87,03	88,93	436K	784
21/07/2021	1,16%	1,02	88,72	88,34	87,25	88,99	482K	2.939
20/07/2021	-1,39%	-1,24	87,70	88,98	87,24	88,98	213K	542
19/07/2021	-0,56%	-0,50	88,94	89,48	88,71	89,79	184K	309
16/07/2021	0,43%	0,38	89,44	89,35	87,03	89,50	362K	1.428
15/07/2021	1,22%	1,07	89,06	88,00	88,00	89,47	384K	890
14/07/2021	1,71%	1,48	87,99	86,90	86,83	87,99	371K	282
13/07/2021	-0,55%	-0,48	86,51	87,35	86,51	87,50	344K	355
12/07/2021	0,74%	0,64	86,99	86,88	86,35	87,40	401K	277
08/07/2021	1,59%	1,35	86,35	85,76	84,02	87,00	261K	234
07/07/2021	-1,45%	-1,25	85,00	86,25	84,22	86,81	376K	468
06/07/2021	1,54%	1,31	86,25	84,94	84,94	86,98	286K	345
05/07/2021	-2,58%	-2,25	84,94	87,40	84,01	87,74	660K	2.316
02/07/2021	2,55%	2,17	87,19	85,10	84,71	87,84	266K	830
01/07/2021	0,66%	0,56	85,02	84,29	83,05	85,10	317K	202
30/06/2021	0,55%	0,46	84,46	84,10	83,50	84,50	213K	186
29/06/2021	3,16%	2,57	84,00	82,87	81,43	84,88	329K	380
28/06/2021	-1,89%	-1,57	81,43	83,99	80,50	83,99	1M	2.303
25/06/2021	-4,60%	-4,00	83,00	87,00	81,50	87,00	1M	1.504
24/06/2021	0,52%	0,45	87,00	86,45	86,07	87,00	245K	459
23/06/2021	0,37%	0,32	86,55	86,26	86,02	86,80	354K	836
22/06/2021	-1,36%	-1,19	86,23	87,42	86,23	87,42	626K	2.403
21/06/2021	0,47%	0,41	87,42	87,00	87,00	87,50	183K	250
18/06/2021	0,71%	0,61	87,01	86,84	86,50	87,49	332K	347
17/06/2021	-0,07%	-0,06	86,40	86,99	86,20	87,27	707K	3.457
16/06/2021	-0,29%	-0,25	86,46	86,80	86,36	87,55	584K	3.015
15/06/2021	-0,01%	-0,01	86,71	86,72	86,57	87,40	757K	4.882
14/06/2021	-1,79%	-1,58	86,72	88,09	86,65	88,09	781K	1.289
11/06/2021	0,98%	0,86	88,30	87,50	87,38	88,69	505K	602
10/06/2021	-0,16%	-0,14	87,44	87,87	87,03	87,87	157K	141
09/06/2021	0,84%	0,73	87,58	87,00	86,98	88,71	378K	341
08/06/2021	0,74%	0,64	86,85	86,95	86,24	87,46	491K	694
07/06/2021	-0,66%	-0,57	86,21	87,54	86,21	87,54	731K	1.213
04/06/2021	-0,26%	-0,23	86,78	87,00	86,66	88,90	858K	971
02/06/2021	-0,06%	-0,05	87,01	87,10	86,62	87,80	197K	246
01/06/2021	-2,22%	-1,98	87,06	88,49	86,01	88,49	1M	3.168
31/05/2021	-0,18%	-0,16	89,04	89,39	88,66	90,00	223K	342
28/05/2021	2,82%	2,45	89,20	89,78	87,63	89,78	232K	860
27/05/2021	0,54%	0,47	86,75	87,20	86,50	88,18	447K	739
26/05/2021	-0,83%	-0,72	86,28	87,00	85,90	87,60	1M	2.539
25/05/2021	-0,26%	-0,23	87,00	87,01	86,25	88,00	1M	1.083
24/05/2021	-0,46%	-0,40	87,23	88,09	86,26	88,45	751K	1.514
21/05/2021	-1,97%	-1,76	87,63	89,39	87,11	89,39	372K	2.382
20/05/2021	0,49%	0,44	89,39	88,97	87,99	90,00	423K	1.441
19/05/2021	0,00%	0,00	88,95	88,29	87,75	88,98	651K	2.593
18/05/2021	-0,02%	-0,02	88,95	87,70	87,70	88,99	681K	2.143
17/05/2021	0,43%	0,38	88,97	88,99	87,76	89,00	218K	502
14/05/2021	-0,06%	-0,05	88,59	88,87	88,58	89,90	337K	414
13/05/2021	-1,23%	-1,10	88,64	89,69	88,60	89,70	104K	88
12/05/2021	0,00%	0,00	89,74	89,74	88,60	89,74	288K	125
11/05/2021	-1,06%	-0,96	89,74	90,69	89,73	90,70	217K	90
10/05/2021	1,11%	1,00	90,70	89,74	89,74	90,99	154K	127
07/05/2021	0,90%	0,80	89,70	88,89	88,51	90,00	275K	428
06/05/2021	0,27%	0,24	88,90	88,58	88,50	89,83	349K	300
05/05/2021	0,01%	0,01	88,66	89,39	88,65	90,00	323K	457
04/05/2021	-0,12%	-0,11	88,65	88,75	88,15	89,51	245K	527
03/05/2021	0,07%	0,06	88,76	88,30	88,17	88,83	300K	640
30/04/2021	0,15%	0,13	88,70	88,56	88,22	90,96	1M	2.173
29/04/2021	-1,02%	-0,91	88,57	88,59	88,13	89,90	745K	1.705
28/04/2021	-2,37%	-2,17	89,48	91,89	88,30	91,89	485K	947
27/04/2021	3,09%	2,75	91,65	88,90	88,90	91,80	704K	826
26/04/2021	0,85%	0,75	88,90	88,14	88,14	89,60	325K	426
23/04/2021	1,50%	1,30	88,15	87,00	86,66	88,28	814K	1.040
22/04/2021	-0,09%	-0,08	86,85	87,04	86,65	87,90	731K	1.175
20/04/2021	0,50%	0,43	86,93	86,50	86,50	88,19	579K	966
19/04/2021	-0,95%	-0,83	86,50	87,32	86,50	87,67	724K	1.142
16/04/2021	0,67%	0,58	87,33	87,46	86,75	87,79	424K	576
15/04/2021	-0,94%	-0,82	86,75	87,86	86,60	87,90	845K	1.258
14/04/2021	0,54%	0,47	87,57	87,18	87,03	87,87	226K	324
13/04/2021	-0,54%	-0,47	87,10	87,61	87,10	88,08	408K	865
12/04/2021	-1,04%	-0,92	87,57	88,49	87,55	88,88	636K	1.708
09/04/2021	0,60%	0,53	88,49	87,69	87,54	89,00	514K	1.500
08/04/2021	1,57%	1,36	87,96	87,00	86,77	88,05	489K	383
07/04/2021	-0,69%	-0,60	86,60	87,01	86,60	88,00	870K	1.416
06/04/2021	0,14%	0,12	87,20	87,10	86,50	87,99	263K	435
05/04/2021	-1,16%	-1,02	87,08	88,41	85,99	88,49	884K	1.194
01/04/2021	0,00%	0,00	88,10	88,33	87,50	88,41	367K	373
31/03/2021	-1,62%	-1,45	88,10	90,34	87,00	90,34	1M	1.665
30/03/2021	0,02%	0,02	89,55	89,54	89,53	89,90	252K	302
29/03/2021	-0,68%	-0,61	89,53	90,23	89,02	90,56	475K	254
26/03/2021	0,14%	0,13	90,14	90,06	90,00	90,74	161K	559
25/03/2021	-0,06%	-0,05	90,01	90,30	90,00	90,96	101K	61
24/03/2021	0,18%	0,16	90,06	89,94	89,80	90,30	190K	91
23/03/2021	0,41%	0,37	89,90	89,53	89,50	90,70	311K	221
22/03/2021	-1,63%	-1,48	89,53	91,15	89,53	91,48	377K	268
19/03/2021	1,04%	0,94	91,01	90,08	90,08	91,99	203K	474
18/03/2021	-0,10%	-0,09	90,07	90,21	90,05	91,22	409K	160
17/03/2021	-0,84%	-0,76	90,16	90,89	89,99	90,89	465K	163
16/03/2021	-	-	90,92	91,00	90,09	91,27	356K	173

Date,Open,High,Low,Close,Volume
24-Sep-21,79.75,80.89,79.75,80.42,60204
23-Sep-21,81.28,81.28,78.88,79.21,236071
22-Sep-21,78.87,81.50,78.83,81.28,90605
21-Sep-21,78.98,79.75,78.00,79.00,272274
20-Sep-21,81.50,81.50,76.57,78.00,548403
17-Sep-21,81.12,81.79,80.00,81.79,175311
16-Sep-21,80.00,81.60,80.00,80.17,155913
15-Sep-21,81.50,82.38,80.15,80.16,168054
14-Sep-21,80.74,81.08,80.74,80.90,188480
13-Sep-21,80.79,80.85,79.53,80.04,252273
10-Sep-21,79.81,81.33,79.74,80.95,157224
09-Sep-21,79.81,82.46,79.74,79.81,210176
08-Sep-21,80.08,80.73,79.80,79.80,214757
06-Sep-21,79.30,81.00,79.30,80.08,89779
03-Sep-21,81.60,83.50,78.99,79.30,352213
02-Sep-21,81.11,81.60,80.63,81.45,216928
01-Sep-21,80.00,81.87,79.05,81.10,213176
31-Aug-21,80.70,80.70,79.04,80.58,199227
30-Aug-21,79.75,80.49,78.50,80.49,203704
27-Aug-21,80.09,80.09,78.10,79.50,353165
26-Aug-21,80.03,80.15,80.00,80.15,132339
25-Aug-21,79.71,81.20,78.85,80.05,217642
24-Aug-21,80.22,81.39,79.76,79.76,167460
23-Aug-21,78.60,83.45,78.60,79.10,203475
20-Aug-21,77.38,79.99,77.24,78.70,359262
19-Aug-21,78.00,80.49,77.07,79.78,246363
18-Aug-21,79.74,79.75,77.10,78.69,351723
17-Aug-21,81.51,81.80,78.21,79.17,373355
16-Aug-21,84.09,84.09,81.06,81.50,372421
13-Aug-21,81.41,84.19,80.01,84.09,330050
12-Aug-21,84.00,84.00,81.00,81.15,262824
11-Aug-21,84.10,85.35,83.00,83.50,507056
10-Aug-21,85.49,85.70,84.00,84.25,670601
09-Aug-21,87.47,87.93,85.16,85.30,281162
06-Aug-21,87.97,88.00,87.05,87.50,135327
05-Aug-21,87.29,87.98,87.06,87.08,330898
04-Aug-21,87.50,87.52,86.49,86.90,240325
03-Aug-21,86.55,88.48,86.55,87.50,236957
02-Aug-21,87.49,87.90,86.50,86.50,294790
30-Jul-21,87.19,88.18,86.14,87.94,336238
29-Jul-21,87.75,88.24,86.52,86.81,633540
28-Jul-21,87.83,88.50,87.17,88.33,179168
27-Jul-21,88.59,88.69,87.83,87.83,309669
26-Jul-21,87.99,88.79,87.83,88.39,327689
23-Jul-21,88.43,88.43,87.14,87.85,199344
22-Jul-21,88.80,88.93,87.03,87.08,436206
21-Jul-21,88.34,88.99,87.25,88.72,482285
20-Jul-21,88.98,88.98,87.24,87.70,213237
19-Jul-21,89.48,89.79,88.71,88.94,184436
16-Jul-21,89.35,89.50,87.03,89.44,361623
15-Jul-21,88.00,89.47,88.00,89.06,383762
14-Jul-21,86.90,87.99,86.83,87.99,371097
13-Jul-21,87.35,87.50,86.51,86.51,343635
12-Jul-21,86.88,87.40,86.35,86.99,400548
08-Jul-21,85.76,87.00,84.02,86.35,260530
07-Jul-21,86.25,86.81,84.22,85.00,375549
06-Jul-21,84.94,86.98,84.94,86.25,286070
05-Jul-21,87.40,87.74,84.01,84.94,660464
02-Jul-21,85.10,87.84,84.71,87.19,266406
01-Jul-21,84.29,85.10,83.05,85.02,316886
30-Jun-21,84.10,84.50,83.50,84.46,213299
29-Jun-21,82.87,84.88,81.43,84.00,329123
28-Jun-21,83.99,83.99,80.50,81.43,1251101
25-Jun-21,87.00,87.00,81.50,83.00,1149876
24-Jun-21,86.45,87.00,86.07,87.00,245041
23-Jun-21,86.26,86.80,86.02,86.55,353627
22-Jun-21,87.42,87.42,86.23,86.23,626241
21-Jun-21,87.00,87.50,87.00,87.42,183470
18-Jun-21,86.84,87.49,86.50,87.01,332004
17-Jun-21,86.99,87.27,86.20,86.40,707383
16-Jun-21,86.80,87.55,86.36,86.46,584362
15-Jun-21,86.72,87.40,86.57,86.71,756704
14-Jun-21,88.09,88.09,86.65,86.72,780576
11-Jun-21,87.50,88.69,87.38,88.30,505053
10-Jun-21,87.87,87.87,87.03,87.44,156961
09-Jun-21,87.00,88.71,86.98,87.58,377550
08-Jun-21,86.95,87.46,86.24,86.85,491151
07-Jun-21,87.54,87.54,86.21,86.21,731076
04-Jun-21,87.00,88.90,86.66,86.78,857846
02-Jun-21,87.10,87.80,86.62,87.01,197419
01-Jun-21,88.49,88.49,86.01,87.06,1206529
31-May-21,89.39,90.00,88.66,89.04,222732
28-May-21,89.78,89.78,87.63,89.20,231626
27-May-21,87.20,88.18,86.50,86.75,447322
26-May-21,87.00,87.60,85.90,86.28,1082997
25-May-21,87.01,88.00,86.25,87.00,1173031
24-May-21,88.09,88.45,86.26,87.23,751206
21-May-21,89.39,89.39,87.11,87.63,371590
20-May-21,88.97,90.00,87.99,89.39,422785
19-May-21,88.29,88.98,87.75,88.95,650613
18-May-21,87.70,88.99,87.70,88.95,681250
17-May-21,88.99,89.00,87.76,88.97,218262
14-May-21,88.87,89.90,88.58,88.59,337113
13-May-21,89.69,89.70,88.60,88.64,104448
12-May-21,89.74,89.74,88.60,89.74,287723
11-May-21,90.69,90.70,89.73,89.74,216524
10-May-21,89.74,90.99,89.74,90.70,154296
07-May-21,88.89,90.00,88.51,89.70,275260
06-May-21,88.58,89.83,88.50,88.90,348845
05-May-21,89.39,90.00,88.65,88.66,323246
04-May-21,88.75,89.51,88.15,88.65,245145
03-May-21,88.30,88.83,88.17,88.76,300275
30-Apr-21,88.56,90.96,88.22,88.70,1350395
29-Apr-21,88.59,89.90,88.13,88.57,744504
28-Apr-21,91.89,91.89,88.30,89.48,485207
27-Apr-21,88.90,91.80,88.90,91.65,703725
26-Apr-21,88.14,89.60,88.14,88.90,324913
23-Apr-21,87.00,88.28,86.66,88.15,813806
22-Apr-21,87.04,87.90,86.65,86.85,731096
20-Apr-21,86.50,88.19,86.50,86.93,579340
19-Apr-21,87.32,87.67,86.50,86.50,724409
16-Apr-21,87.46,87.79,86.75,87.33,423793
15-Apr-21,87.86,87.90,86.60,86.75,844506
14-Apr-21,87.18,87.87,87.03,87.57,226362
13-Apr-21,87.61,88.08,87.10,87.10,407647
12-Apr-21,88.49,88.88,87.55,87.57,636157
09-Apr-21,87.69,89.00,87.54,88.49,514267
08-Apr-21,87.00,88.05,86.77,87.96,488861
07-Apr-21,87.01,88.00,86.60,86.60,869699
06-Apr-21,87.10,87.99,86.50,87.20,263077
05-Apr-21,88.41,88.49,85.99,87.08,884000
01-Apr-21,88.33,88.41,87.50,88.10,367191
31-Mar-21,90.34,90.34,87.00,88.10,1182404
30-Mar-21,89.54,89.90,89.53,89.55,252419
29-Mar-21,90.23,90.56,89.02,89.53,475000
26-Mar-21,90.06,90.74,90.00,90.14,161045
25-Mar-21,90.30,90.96,90.00,90.01,101197
24-Mar-21,89.94,90.30,89.80,90.06,189677
23-Mar-21,89.53,90.70,89.50,89.90,310760
22-Mar-21,91.15,91.48,89.53,89.53,377086
19-Mar-21,90.08,91.99,90.08,91.01,203228
18-Mar-21,90.21,91.22,90.05,90.07,408527
17-Mar-21,90.89,90.89,89.99,90.16,465440
16-Mar-21,91.00,91.27,90.09,90.92,356404

*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
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: VIFI11

cotações, gráficos e mais...