Cotação atual, histórico e gráfico do papel: VIGT11

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 VIGT11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
23/01/2025	-5,19%	-1,75	32,00	33,70	32,00	33,70	906K	729
22/01/2025	1,66%	0,55	33,75	33,37	32,55	33,76	250K	1.183
21/01/2025	-1,63%	-0,55	33,20	33,24	32,51	33,79	170K	462
20/01/2025	6,47%	2,05	33,75	31,94	31,94	33,75	397K	246
17/01/2025	0,00%	0,00	31,70	31,58	31,32	33,56	1M	1.325
16/01/2025	0,48%	0,15	31,70	31,59	31,55	32,02	482K	2.632
15/01/2025	-0,38%	-0,12	31,55	31,61	31,17	32,50	465K	1.633

14/01/2025	-0,75%	-0,24	31,67	31,91	31,60	32,64	272K	874
13/01/2025	-0,19%	-0,06	31,91	31,55	31,55	33,00	284K	1.105
10/01/2025	2,76%	0,86	31,97	31,13	31,11	31,98	297K	236
09/01/2025	-1,02%	-0,32	31,11	31,79	31,11	32,47	293K	1.956
08/01/2025	0,35%	0,11	31,43	32,98	31,33	32,98	222K	520
07/01/2025	-7,88%	-2,68	31,32	34,07	31,01	35,97	2M	2.162
06/01/2025	-0,15%	-0,05	34,00	34,08	33,88	37,81	310K	263
03/01/2025	-3,13%	-1,10	34,05	35,15	33,50	35,73	687K	1.239
02/01/2025	20,58%	6,00	35,15	37,51	33,59	38,89	3M	3.310
30/12/2024	3,55%	1,00	29,15	28,34	27,87	29,90	555K	2.691
27/12/2024	2,03%	0,56	28,15	27,70	26,60	29,30	296K	610
26/12/2024	0,33%	0,09	27,59	28,36	27,53	28,36	106K	248
23/12/2024	6,96%	1,79	27,50	25,75	25,75	27,96	1M	2.493
20/12/2024	-1,87%	-0,49	25,71	27,48	25,61	28,00	942K	1.445
19/12/2024	-4,10%	-1,12	26,20	27,33	26,06	27,98	1M	2.119
18/12/2024	-5,70%	-1,65	27,32	29,25	27,17	29,25	552K	2.120
17/12/2024	4,58%	1,27	28,97	28,25	27,52	29,69	780K	4.593
16/12/2024	3,05%	0,82	27,70	26,87	26,87	28,90	770K	1.655
13/12/2024	-4,00%	-1,12	26,88	28,02	26,81	28,03	900K	4.484
12/12/2024	-4,50%	-1,32	28,00	30,39	28,00	30,39	817K	2.989
11/12/2024	-2,27%	-0,68	29,32	30,02	29,30	30,07	817K	949
10/12/2024	-0,66%	-0,20	30,00	31,15	30,00	31,15	1M	3.234
09/12/2024	-0,53%	-0,16	30,20	30,59	30,19	30,79	673K	4.204
06/12/2024	-1,84%	-0,57	30,36	30,93	30,32	31,16	415K	2.989
05/12/2024	-0,13%	-0,04	30,93	31,38	30,60	31,53	798K	791
04/12/2024	-0,19%	-0,06	30,97	32,09	30,56	32,09	342K	673
03/12/2024	-0,10%	-0,03	31,03	31,63	30,50	32,08	457K	3.661
02/12/2024	-2,20%	-0,70	31,06	31,72	30,60	32,11	719K	3.247
29/11/2024	-1,91%	-0,62	31,76	32,38	30,76	32,38	554K	1.944
28/11/2024	3,06%	0,96	32,38	31,27	30,50	32,50	2M	1.204
27/11/2024	-4,79%	-1,58	31,42	32,94	30,80	32,94	1M	11.060
26/11/2024	0,00%	0,00	33,00	32,99	32,51	33,00	1M	4.885
25/11/2024	-3,79%	-1,30	33,00	34,29	32,85	34,29	1M	6.068
22/11/2024	6,55%	2,11	34,30	32,17	31,09	34,39	2M	5.522
21/11/2024	6,94%	2,09	32,19	30,50	29,71	32,19	1M	6.041
19/11/2024	-2,27%	-0,70	30,10	30,74	30,00	31,28	1M	3.311
18/11/2024	-2,22%	-0,70	30,80	31,61	29,11	32,29	3M	8.497
14/11/2024	0,03%	0,01	31,50	30,63	30,08	32,81	3M	15.455
13/11/2024	-8,49%	-2,92	31,49	30,01	29,00	33,00	7M	16.304
12/11/2024	-36,95%	-20,17	34,41	55,00	34,32	55,00	15M	15.364
11/11/2024	0,15%	0,08	54,58	54,51	54,51	55,24	1M	4.989
08/11/2024	0,02%	0,01	54,50	54,52	54,40	55,23	825K	1.557
07/11/2024	-3,59%	-2,03	54,49	56,00	54,41	56,00	570K	2.451
06/11/2024	-1,70%	-0,98	56,52	56,92	54,63	56,98	516K	3.155
05/11/2024	3,23%	1,80	57,50	56,10	54,47	57,50	709K	2.147
04/11/2024	1,96%	1,07	55,70	55,04	54,50	56,34	409K	1.065
01/11/2024	0,89%	0,48	54,63	54,00	54,00	54,85	427K	2.630
31/10/2024	-0,70%	-0,38	54,15	54,49	54,00	55,37	848K	3.226
30/10/2024	-1,92%	-1,07	54,53	55,58	54,06	55,58	1M	10.645
29/10/2024	2,92%	1,58	55,60	54,43	54,43	55,84	717K	3.436
28/10/2024	-2,82%	-1,57	54,02	54,02	54,02	56,54	514K	1.408
25/10/2024	2,56%	1,39	55,59	53,90	53,49	56,20	969K	6.073
24/10/2024	1,98%	1,05	54,20	53,02	52,52	54,20	950K	2.491
23/10/2024	-1,26%	-0,68	53,15	53,68	53,00	53,69	1M	3.104
22/10/2024	-1,93%	-1,06	53,83	55,50	53,56	55,50	2M	5.239
21/10/2024	-1,13%	-0,63	54,89	55,57	54,85	55,57	1M	4.496
18/10/2024	-0,05%	-0,03	55,52	55,27	55,11	55,70	959K	3.966
17/10/2024	0,09%	0,05	55,55	55,47	55,20	55,69	692K	3.689
16/10/2024	-0,04%	-0,02	55,50	55,55	55,50	55,69	772K	6.825
15/10/2024	0,62%	0,34	55,52	55,17	55,05	55,69	731K	4.371
14/10/2024	-0,38%	-0,21	55,18	55,39	54,80	55,39	459K	1.656
11/10/2024	0,02%	0,01	55,39	55,03	55,00	55,50	677K	3.048
10/10/2024	0,67%	0,37	55,38	55,00	55,00	55,50	560K	592
09/10/2024	-0,47%	-0,26	55,01	55,36	55,00	55,46	852K	3.773
08/10/2024	-0,14%	-0,08	55,27	55,50	55,20	55,50	1M	4.192
07/10/2024	-0,97%	-0,54	55,35	55,89	55,30	55,90	820K	3.105
04/10/2024	-0,02%	-0,01	55,89	55,90	55,50	56,00	805K	1.605
03/10/2024	-0,16%	-0,09	55,90	56,50	55,59	56,50	766K	1.124
02/10/2024	-1,77%	-1,01	55,99	57,01	55,75	57,57	2M	5.020
01/10/2024	-3,73%	-2,21	57,00	58,00	56,12	58,25	1M	4.128
30/09/2024	-0,13%	-0,08	59,21	59,28	59,20	59,74	591K	560
27/09/2024	0,75%	0,44	59,29	58,56	58,06	59,47	1M	4.596
26/09/2024	-1,26%	-0,75	58,85	59,75	58,12	59,75	765K	966
25/09/2024	-0,32%	-0,19	59,60	59,97	59,50	59,97	648K	763
24/09/2024	0,37%	0,22	59,79	59,60	59,60	60,00	384K	130
23/09/2024	-1,54%	-0,93	59,57	60,49	59,50	60,49	1M	1.036
20/09/2024	-0,35%	-0,21	60,50	60,72	60,01	60,95	1M	839
19/09/2024	-1,28%	-0,79	60,71	61,13	60,70	61,49	1M	1.057
18/09/2024	0,72%	0,44	61,50	61,49	61,16	61,50	577K	651
17/09/2024	-0,28%	-0,17	61,06	61,47	61,05	61,50	788K	1.408
16/09/2024	-0,24%	-0,15	61,23	61,50	61,22	61,50	1M	5.226
13/09/2024	-1,22%	-0,76	61,38	62,15	61,25	63,53	1M	2.044
12/09/2024	-2,63%	-1,68	62,14	63,73	62,06	63,91	2M	3.673
11/09/2024	0,03%	0,02	63,82	64,04	63,63	64,09	430K	1.050
10/09/2024	-0,65%	-0,42	63,80	64,22	63,61	64,23	1M	1.351
09/09/2024	0,03%	0,02	64,22	64,44	64,11	64,45	439K	894
06/09/2024	0,16%	0,10	64,20	64,41	64,05	64,45	597K	2.813
05/09/2024	-0,14%	-0,09	64,10	64,20	64,04	64,46	513K	947
04/09/2024	0,11%	0,07	64,19	64,00	64,00	64,47	664K	2.790
03/09/2024	-0,33%	-0,21	64,12	64,31	64,07	64,31	285K	237
02/09/2024	0,45%	0,29	64,33	64,15	64,00	64,36	469K	541
30/08/2024	-0,02%	-0,01	64,04	64,49	64,01	64,50	582K	1.940
29/08/2024	-0,40%	-0,26	64,05	64,32	64,00	64,57	1M	5.753
28/08/2024	0,47%	0,30	64,31	64,03	63,85	65,33	2M	2.341
27/08/2024	-1,31%	-0,85	64,01	64,70	63,80	64,79	2M	3.064
26/08/2024	-0,25%	-0,16	64,86	65,16	64,66	65,20	767K	219
23/08/2024	0,03%	0,02	65,02	64,75	64,75	65,19	678K	1.091
22/08/2024	0,05%	0,03	65,00	64,97	64,71	65,00	361K	480
21/08/2024	-0,28%	-0,18	64,97	65,15	64,57	65,15	310K	1.366
20/08/2024	0,59%	0,38	65,15	64,73	64,05	65,35	665K	1.474
19/08/2024	1,20%	0,77	64,77	64,00	64,00	64,94	512K	524
16/08/2024	-1,01%	-0,65	64,00	64,65	63,42	64,65	2M	4.085
15/08/2024	-0,06%	-0,04	64,65	64,69	64,15	65,90	1M	1.041
14/08/2024	-1,25%	-0,82	64,69	65,64	64,64	67,05	1M	5.040
13/08/2024	1,74%	1,12	65,51	64,02	64,02	65,79	926K	1.223
12/08/2024	1,77%	1,12	64,39	63,29	63,16	64,64	1M	619
09/08/2024	-0,11%	-0,07	63,27	63,78	63,02	63,78	1M	3.804
08/08/2024	-1,03%	-0,66	63,34	64,00	63,03	64,09	790K	1.767
07/08/2024	-0,16%	-0,10	64,00	64,10	63,80	64,10	407K	206
06/08/2024	0,44%	0,28	64,10	64,12	63,75	64,39	357K	584
05/08/2024	-0,30%	-0,19	63,82	63,95	63,79	64,20	595K	359
02/08/2024	-0,25%	-0,16	64,01	64,56	64,01	64,56	603K	829
01/08/2024	-0,28%	-0,18	64,17	64,36	64,07	64,56	570K	2.846
31/07/2024	0,03%	0,02	64,35	64,30	64,00	64,63	623K	835
30/07/2024	0,05%	0,03	64,33	64,31	64,02	64,61	300K	335
29/07/2024	-0,71%	-0,46	64,30	64,80	64,20	64,99	295K	219
26/07/2024	0,00%	0,00	64,76	64,55	64,24	65,49	477K	481
25/07/2024	0,56%	0,36	64,76	64,40	64,10	64,88	622K	2.523
24/07/2024	-0,66%	-0,43	64,40	64,90	64,36	65,44	677K	962
23/07/2024	-2,20%	-1,46	64,83	66,24	64,00	66,93	3M	4.493
22/07/2024	1,67%	1,09	66,29	65,20	65,20	66,38	464K	1.327
19/07/2024	-0,02%	-0,01	65,20	65,70	65,16	65,90	249K	483
18/07/2024	0,28%	0,18	65,21	65,96	65,10	66,05	503K	1.970
17/07/2024	-1,53%	-1,01	65,03	66,46	64,64	66,95	2M	2.501
16/07/2024	-0,69%	-0,46	66,04	66,02	65,05	66,55	705K	1.603
15/07/2024	2,10%	1,37	66,50	65,68	65,01	66,55	912K	1.609
12/07/2024	-	-	65,13	64,77	64,61	65,69	681K	1.225

Date,Open,High,Low,Close,Volume
23-Jan-25,33.70,33.70,32.00,32.00,906203
22-Jan-25,33.37,33.76,32.55,33.75,249683
21-Jan-25,33.24,33.79,32.51,33.20,169991
20-Jan-25,31.94,33.75,31.94,33.75,396750
17-Jan-25,31.58,33.56,31.32,31.70,1003360
16-Jan-25,31.59,32.02,31.55,31.70,481700
15-Jan-25,31.61,32.50,31.17,31.55,465071
14-Jan-25,31.91,32.64,31.60,31.67,271630
13-Jan-25,31.55,33.00,31.55,31.91,283932
10-Jan-25,31.13,31.98,31.11,31.97,296545
09-Jan-25,31.79,32.47,31.11,31.11,293271
08-Jan-25,32.98,32.98,31.33,31.43,222282
07-Jan-25,34.07,35.97,31.01,31.32,1991102
06-Jan-25,34.08,37.81,33.88,34.00,310216
03-Jan-25,35.15,35.73,33.50,34.05,687410
02-Jan-25,37.51,38.89,33.59,35.15,2800018
30-Dec-24,28.34,29.90,27.87,29.15,555136
27-Dec-24,27.70,29.30,26.60,28.15,296211
26-Dec-24,28.36,28.36,27.53,27.59,106472
23-Dec-24,25.75,27.96,25.75,27.50,1085438
20-Dec-24,27.48,28.00,25.61,25.71,942466
19-Dec-24,27.33,27.98,26.06,26.20,1159341
18-Dec-24,29.25,29.25,27.17,27.32,551522
17-Dec-24,28.25,29.69,27.52,28.97,779801
16-Dec-24,26.87,28.90,26.87,27.70,769858
13-Dec-24,28.02,28.03,26.81,26.88,899698
12-Dec-24,30.39,30.39,28.00,28.00,816588
11-Dec-24,30.02,30.07,29.30,29.32,816970
10-Dec-24,31.15,31.15,30.00,30.00,1280525
09-Dec-24,30.59,30.79,30.19,30.20,673138
06-Dec-24,30.93,31.16,30.32,30.36,414653
05-Dec-24,31.38,31.53,30.60,30.93,797979
04-Dec-24,32.09,32.09,30.56,30.97,341809
03-Dec-24,31.63,32.08,30.50,31.03,457164
02-Dec-24,31.72,32.11,30.60,31.06,718682
29-Nov-24,32.38,32.38,30.76,31.76,554131
28-Nov-24,31.27,32.50,30.50,32.38,1554761
27-Nov-24,32.94,32.94,30.80,31.42,1464183
26-Nov-24,32.99,33.00,32.51,33.00,1130547
25-Nov-24,34.29,34.29,32.85,33.00,1367711
22-Nov-24,32.17,34.39,31.09,34.30,1628979
21-Nov-24,30.50,32.19,29.71,32.19,1241510
19-Nov-24,30.74,31.28,30.00,30.10,1441385
18-Nov-24,31.61,32.29,29.11,30.80,3217998
14-Nov-24,30.63,32.81,30.08,31.50,2932835
13-Nov-24,30.01,33.00,29.00,31.49,7491554
12-Nov-24,55.00,55.00,34.32,34.41,14925975
11-Nov-24,54.51,55.24,54.51,54.58,1150391
08-Nov-24,54.52,55.23,54.40,54.50,824580
07-Nov-24,56.00,56.00,54.41,54.49,570353
06-Nov-24,56.92,56.98,54.63,56.52,516407
05-Nov-24,56.10,57.50,54.47,57.50,708749
04-Nov-24,55.04,56.34,54.50,55.70,409304
01-Nov-24,54.00,54.85,54.00,54.63,426971
31-Oct-24,54.49,55.37,54.00,54.15,848355
30-Oct-24,55.58,55.58,54.06,54.53,1396576
29-Oct-24,54.43,55.84,54.43,55.60,716674
28-Oct-24,54.02,56.54,54.02,54.02,514326
25-Oct-24,53.90,56.20,53.49,55.59,968611
24-Oct-24,53.02,54.20,52.52,54.20,950494
23-Oct-24,53.68,53.69,53.00,53.15,1387222
22-Oct-24,55.50,55.50,53.56,53.83,1696717
21-Oct-24,55.57,55.57,54.85,54.89,1324053
18-Oct-24,55.27,55.70,55.11,55.52,959162
17-Oct-24,55.47,55.69,55.20,55.55,691803
16-Oct-24,55.55,55.69,55.50,55.50,772373
15-Oct-24,55.17,55.69,55.05,55.52,730599
14-Oct-24,55.39,55.39,54.80,55.18,459426
11-Oct-24,55.03,55.50,55.00,55.39,677010
10-Oct-24,55.00,55.50,55.00,55.38,560190
09-Oct-24,55.36,55.46,55.00,55.01,851824
08-Oct-24,55.50,55.50,55.20,55.27,1073020
07-Oct-24,55.89,55.90,55.30,55.35,819989
04-Oct-24,55.90,56.00,55.50,55.89,804765
03-Oct-24,56.50,56.50,55.59,55.90,766180
02-Oct-24,57.01,57.57,55.75,55.99,1640746
01-Oct-24,58.00,58.25,56.12,57.00,1201782
30-Sep-24,59.28,59.74,59.20,59.21,591141
27-Sep-24,58.56,59.47,58.06,59.29,1492430
26-Sep-24,59.75,59.75,58.12,58.85,765042
25-Sep-24,59.97,59.97,59.50,59.60,648157
24-Sep-24,59.60,60.00,59.60,59.79,383791
23-Sep-24,60.49,60.49,59.50,59.57,1359115
20-Sep-24,60.72,60.95,60.01,60.50,1421786
19-Sep-24,61.13,61.49,60.70,60.71,1015672
18-Sep-24,61.49,61.50,61.16,61.50,577028
17-Sep-24,61.47,61.50,61.05,61.06,788145
16-Sep-24,61.50,61.50,61.22,61.23,1488042
13-Sep-24,62.15,63.53,61.25,61.38,1297348
12-Sep-24,63.73,63.91,62.06,62.14,1576796
11-Sep-24,64.04,64.09,63.63,63.82,430305
10-Sep-24,64.22,64.23,63.61,63.80,1074605
09-Sep-24,64.44,64.45,64.11,64.22,438902
06-Sep-24,64.41,64.45,64.05,64.20,596850
05-Sep-24,64.20,64.46,64.04,64.10,512961
04-Sep-24,64.00,64.47,64.00,64.19,663922
03-Sep-24,64.31,64.31,64.07,64.12,284925
02-Sep-24,64.15,64.36,64.00,64.33,468755
30-Aug-24,64.49,64.50,64.01,64.04,582187
29-Aug-24,64.32,64.57,64.00,64.05,1428608
28-Aug-24,64.03,65.33,63.85,64.31,1926556
27-Aug-24,64.70,64.79,63.80,64.01,1654227
26-Aug-24,65.16,65.20,64.66,64.86,767026
23-Aug-24,64.75,65.19,64.75,65.02,677719
22-Aug-24,64.97,65.00,64.71,65.00,361401
21-Aug-24,65.15,65.15,64.57,64.97,310055
20-Aug-24,64.73,65.35,64.05,65.15,664646
19-Aug-24,64.00,64.94,64.00,64.77,512384
16-Aug-24,64.65,64.65,63.42,64.00,1717215
15-Aug-24,64.69,65.90,64.15,64.65,1257706
14-Aug-24,65.64,67.05,64.64,64.69,1418025
13-Aug-24,64.02,65.79,64.02,65.51,926297
12-Aug-24,63.29,64.64,63.16,64.39,1268745
09-Aug-24,63.78,63.78,63.02,63.27,1342147
08-Aug-24,64.00,64.09,63.03,63.34,789525
07-Aug-24,64.10,64.10,63.80,64.00,406814
06-Aug-24,64.12,64.39,63.75,64.10,356801
05-Aug-24,63.95,64.20,63.79,63.82,595378
02-Aug-24,64.56,64.56,64.01,64.01,602750
01-Aug-24,64.36,64.56,64.07,64.17,569846
31-Jul-24,64.30,64.63,64.00,64.35,623374
30-Jul-24,64.31,64.61,64.02,64.33,299921
29-Jul-24,64.80,64.99,64.20,64.30,294852
26-Jul-24,64.55,65.49,64.24,64.76,477212
25-Jul-24,64.40,64.88,64.10,64.76,622233
24-Jul-24,64.90,65.44,64.36,64.40,676783
23-Jul-24,66.24,66.93,64.00,64.83,3411885
22-Jul-24,65.20,66.38,65.20,66.29,464369
19-Jul-24,65.70,65.90,65.16,65.20,248616
18-Jul-24,65.96,66.05,65.10,65.21,502965
17-Jul-24,66.46,66.95,64.64,65.03,1517661
16-Jul-24,66.02,66.55,65.05,66.04,705338
15-Jul-24,65.68,66.55,65.01,66.50,911893
12-Jul-24,64.77,65.69,64.61,65.13,681107

*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: VIGT11