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
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	0,46%	0,42	90,92	91,00	90,09	91,27	356K	173
15/03/2021	-1,09%	-1,00	90,50	91,99	90,07	92,70	813K	398
12/03/2021	1,67%	1,50	91,50	89,98	89,00	91,50	438K	166
11/03/2021	0,28%	0,25	90,00	89,75	89,03	90,41	240K	107
10/03/2021	-0,02%	-0,02	89,75	89,76	88,54	90,01	336K	160
09/03/2021	-0,17%	-0,15	89,77	89,90	88,80	91,50	335K	228
08/03/2021	-0,59%	-0,53	89,92	90,50	89,00	90,76	175K	160
05/03/2021	0,59%	0,53	90,45	89,71	88,17	90,74	281K	218
04/03/2021	1,20%	1,07	89,92	88,89	87,50	90,42	853K	420
03/03/2021	-0,77%	-0,69	88,85	90,45	87,95	90,75	523K	670
02/03/2021	-1,28%	-1,16	89,54	91,15	89,07	91,18	550K	342
01/03/2021	-2,47%	-2,30	90,70	93,03	90,02	93,03	844K	503
26/02/2021	0,39%	0,36	93,00	92,80	92,68	93,57	404K	1.387
25/02/2021	-0,14%	-0,13	92,64	93,39	92,61	93,50	351K	320
24/02/2021	-0,67%	-0,63	92,77	93,43	92,61	93,95	706K	331
23/02/2021	0,43%	0,40	93,40	92,43	92,43	93,99	346K	149
22/02/2021	-0,84%	-0,79	93,00	93,78	92,13	93,92	521K	613
19/02/2021	0,90%	0,84	93,79	92,96	92,80	93,88	305K	516
18/02/2021	-0,43%	-0,40	92,95	93,38	92,72	93,85	417K	1.211
17/02/2021	-0,59%	-0,55	93,35	93,90	93,10	94,07	409K	212
12/02/2021	0,75%	0,70	93,90	93,90	93,30	94,00	969K	1.515
11/02/2021	-0,22%	-0,21	93,20	93,46	93,00	93,95	281K	242
10/02/2021	0,44%	0,41	93,41	93,00	92,80	93,90	470K	244
09/02/2021	-0,02%	-0,02	93,00	93,01	92,50	93,54	279K	198
08/02/2021	-0,04%	-0,04	93,02	93,11	93,00	93,90	370K	187
05/02/2021	0,05%	0,05	93,06	93,08	93,06	94,50	587K	237
04/02/2021	-1,45%	-1,37	93,01	94,38	93,00	94,38	260K	225
03/02/2021	1,54%	1,43	94,38	93,34	93,34	94,50	328K	1.672
02/02/2021	-0,58%	-0,54	92,95	93,38	92,55	93,40	246K	133
01/02/2021	-0,26%	-0,24	93,49	92,56	92,25	93,49	542K	215
29/01/2021	0,42%	0,39	93,73	93,18	92,90	93,98	476K	347
28/01/2021	1,46%	1,34	93,34	92,54	91,81	93,50	379K	200
27/01/2021	-0,53%	-0,49	92,00	92,61	91,71	93,37	518K	254
26/01/2021	-0,97%	-0,91	92,49	93,59	90,16	93,59	1M	920
22/01/2021	0,21%	0,20	93,40	93,17	93,00	93,90	347K	256
21/01/2021	-0,15%	-0,14	93,20	93,49	93,20	94,00	445K	491
20/01/2021	-0,70%	-0,66	93,34	93,30	93,25	93,96	539K	707
19/01/2021	0,34%	0,32	94,00	93,30	93,30	94,00	630K	418
18/01/2021	-0,33%	-0,31	93,68	93,99	93,03	93,99	320K	208
15/01/2021	-0,12%	-0,11	93,99	93,88	93,57	93,99	171K	125
14/01/2021	0,84%	0,78	94,10	93,32	93,10	94,20	401K	162
13/01/2021	-0,42%	-0,39	93,32	93,73	93,13	94,01	365K	150
12/01/2021	-0,33%	-0,31	93,71	94,10	93,50	94,10	408K	250
11/01/2021	-0,71%	-0,67	94,02	94,74	94,00	95,16	421K	625
08/01/2021	-1,20%	-1,15	94,69	95,62	94,50	95,65	208K	200
07/01/2021	0,86%	0,82	95,84	95,60	95,40	95,95	88K	120
06/01/2021	-0,97%	-0,93	95,02	95,72	95,02	96,20	156K	109
05/01/2021	0,00%	0,00	95,95	96,49	95,21	96,49	183K	102
04/01/2021	0,45%	0,43	95,95	95,04	94,56	96,50	394K	201
30/12/2020	0,02%	0,02	95,52	96,00	94,24	96,10	247K	375
29/12/2020	-0,52%	-0,50	95,50	96,00	95,27	96,39	159K	112
28/12/2020	2,07%	1,95	96,00	94,14	94,14	96,00	305K	122
23/12/2020	-0,04%	-0,04	94,05	94,95	94,00	95,08	318K	211
22/12/2020	-0,33%	-0,31	94,09	94,29	93,88	95,21	398K	888
21/12/2020	0,59%	0,55	94,40	93,92	93,84	94,49	257K	111
18/12/2020	0,37%	0,35	93,85	93,50	93,06	94,46	282K	160
17/12/2020	-0,53%	-0,50	93,50	94,01	93,50	94,42	355K	117
16/12/2020	0,12%	0,11	94,00	93,89	92,50	94,00	620K	1.037
15/12/2020	1,48%	1,37	93,89	92,97	92,51	93,89	226K	449
14/12/2020	-0,97%	-0,91	92,52	93,51	92,50	93,70	336K	719
11/12/2020	-0,15%	-0,14	93,43	93,56	92,61	93,73	275K	189
10/12/2020	-0,14%	-0,13	93,57	93,07	92,05	93,92	444K	334
09/12/2020	-0,59%	-0,56	93,70	94,60	93,49	94,89	698K	210
08/12/2020	-0,62%	-0,59	94,26	95,20	94,21	95,81	271K	131
07/12/2020	-1,20%	-1,15	94,85	95,99	94,70	95,99	479K	152
04/12/2020	0,76%	0,72	96,00	95,29	94,76	96,00	244K	112
03/12/2020	0,03%	0,03	95,28	95,72	94,75	95,72	159K	131
02/12/2020	-2,11%	-2,05	95,25	96,13	95,10	97,28	511K	1.054
01/12/2020	0,55%	0,53	97,30	96,00	95,13	97,47	588K	100
30/11/2020	0,28%	0,27	96,77	96,00	95,37	96,80	433K	224
27/11/2020	1,58%	1,50	96,50	95,41	95,03	96,50	300K	172
26/11/2020	-0,11%	-0,10	95,00	95,10	94,81	95,50	310K	79
25/11/2020	0,37%	0,35	95,10	94,99	94,53	95,29	309K	168
24/11/2020	-	-	94,75	95,39	94,50	95,60	479K	227

Date,Open,High,Low,Close,Volume
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
15-Mar-21,91.99,92.70,90.07,90.50,813316
12-Mar-21,89.98,91.50,89.00,91.50,437898
11-Mar-21,89.75,90.41,89.03,90.00,239571
10-Mar-21,89.76,90.01,88.54,89.75,335572
09-Mar-21,89.90,91.50,88.80,89.77,335395
08-Mar-21,90.50,90.76,89.00,89.92,174951
05-Mar-21,89.71,90.74,88.17,90.45,281295
04-Mar-21,88.89,90.42,87.50,89.92,852635
03-Mar-21,90.45,90.75,87.95,88.85,522990
02-Mar-21,91.15,91.18,89.07,89.54,550134
01-Mar-21,93.03,93.03,90.02,90.70,843766
26-Feb-21,92.80,93.57,92.68,93.00,404181
25-Feb-21,93.39,93.50,92.61,92.64,350836
24-Feb-21,93.43,93.95,92.61,92.77,705875
23-Feb-21,92.43,93.99,92.43,93.40,345679
22-Feb-21,93.78,93.92,92.13,93.00,521008
19-Feb-21,92.96,93.88,92.80,93.79,304705
18-Feb-21,93.38,93.85,92.72,92.95,416974
17-Feb-21,93.90,94.07,93.10,93.35,408757
12-Feb-21,93.90,94.00,93.30,93.90,968710
11-Feb-21,93.46,93.95,93.00,93.20,280948
10-Feb-21,93.00,93.90,92.80,93.41,469740
09-Feb-21,93.01,93.54,92.50,93.00,279281
08-Feb-21,93.11,93.90,93.00,93.02,370447
05-Feb-21,93.08,94.50,93.06,93.06,587276
04-Feb-21,94.38,94.38,93.00,93.01,259824
03-Feb-21,93.34,94.50,93.34,94.38,327557
02-Feb-21,93.38,93.40,92.55,92.95,245743
01-Feb-21,92.56,93.49,92.25,93.49,541886
29-Jan-21,93.18,93.98,92.90,93.73,476303
28-Jan-21,92.54,93.50,91.81,93.34,379132
27-Jan-21,92.61,93.37,91.71,92.00,518120
26-Jan-21,93.59,93.59,90.16,92.49,1394031
22-Jan-21,93.17,93.90,93.00,93.40,347417
21-Jan-21,93.49,94.00,93.20,93.20,445209
20-Jan-21,93.30,93.96,93.25,93.34,539353
19-Jan-21,93.30,94.00,93.30,94.00,630265
18-Jan-21,93.99,93.99,93.03,93.68,319727
15-Jan-21,93.88,93.99,93.57,93.99,171411
14-Jan-21,93.32,94.20,93.10,94.10,401405
13-Jan-21,93.73,94.01,93.13,93.32,365314
12-Jan-21,94.10,94.10,93.50,93.71,407803
11-Jan-21,94.74,95.16,94.00,94.02,421324
08-Jan-21,95.62,95.65,94.50,94.69,208338
07-Jan-21,95.60,95.95,95.40,95.84,88160
06-Jan-21,95.72,96.20,95.02,95.02,155728
05-Jan-21,96.49,96.49,95.21,95.95,182786
04-Jan-21,95.04,96.50,94.56,95.95,394194
30-Dec-20,96.00,96.10,94.24,95.52,246924
29-Dec-20,96.00,96.39,95.27,95.50,159256
28-Dec-20,94.14,96.00,94.14,96.00,304998
23-Dec-20,94.95,95.08,94.00,94.05,317843
22-Dec-20,94.29,95.21,93.88,94.09,397950
21-Dec-20,93.92,94.49,93.84,94.40,257238
18-Dec-20,93.50,94.46,93.06,93.85,281708
17-Dec-20,94.01,94.42,93.50,93.50,355116
16-Dec-20,93.89,94.00,92.50,94.00,620245
15-Dec-20,92.97,93.89,92.51,93.89,225827
14-Dec-20,93.51,93.70,92.50,92.52,335564
11-Dec-20,93.56,93.73,92.61,93.43,274662
10-Dec-20,93.07,93.92,92.05,93.57,443992
09-Dec-20,94.60,94.89,93.49,93.70,698479
08-Dec-20,95.20,95.81,94.21,94.26,270787
07-Dec-20,95.99,95.99,94.70,94.85,478812
04-Dec-20,95.29,96.00,94.76,96.00,244494
03-Dec-20,95.72,95.72,94.75,95.28,159052
02-Dec-20,96.13,97.28,95.10,95.25,511271
01-Dec-20,96.00,97.47,95.13,97.30,587908
30-Nov-20,96.00,96.80,95.37,96.77,432674
27-Nov-20,95.41,96.50,95.03,96.50,299547
26-Nov-20,95.10,95.50,94.81,95.00,309903
25-Nov-20,94.99,95.29,94.53,95.10,308664
24-Nov-20,95.39,95.60,94.50,94.75,479485

*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: VIFI11

cotações, gráficos e mais...