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
27/05/2026	4,30%	2,17	52,67	50,54	50,53	52,67	167K	73
26/05/2026	-1,17%	-0,60	50,50	51,69	50,50	52,55	1M	224
25/05/2026	0,00%	0,00	51,10	51,92	51,10	51,92	187K	315
22/05/2026	-1,73%	-0,90	51,10	52,03	51,10	52,38	294K	537
21/05/2026	-1,05%	-0,55	52,00	52,22	52,00	53,00	527K	581
20/05/2026	-0,44%	-0,23	52,55	52,78	52,15	53,21	430K	489
19/05/2026	-0,43%	-0,23	52,78	53,66	52,25	53,66	418K	1.603
18/05/2026	-1,23%	-0,66	53,01	53,65	53,01	53,67	171K	551
15/05/2026	2,21%	1,16	53,67	52,50	52,50	53,87	286K	761
14/05/2026	-0,92%	-0,49	52,51	53,55	51,67	53,71	580K	846
13/05/2026	-1,87%	-1,01	53,00	53,50	51,82	53,92	222K	435
12/05/2026	0,58%	0,31	54,01	53,87	52,54	54,23	817K	1.096
11/05/2026	1,30%	0,69	53,70	54,29	52,91	54,29	391K	1.805
08/05/2026	-0,82%	-0,44	53,01	53,46	52,53	54,30	577K	565
07/05/2026	1,62%	0,85	53,45	52,83	51,23	54,79	1M	1.959
06/05/2026	1,37%	0,71	52,60	51,87	51,35	52,97	609K	1.292
05/05/2026	-0,99%	-0,52	51,89	52,55	51,15	52,55	300K	304
04/05/2026	2,64%	1,35	52,41	52,38	51,86	53,60	840K	1.544
30/04/2026	-3,66%	-1,94	51,06	52,97	51,06	53,00	592K	1.594
29/04/2026	1,88%	0,98	53,00	52,10	51,62	53,44	296K	320
28/04/2026	-2,57%	-1,37	52,02	53,39	52,02	53,99	427K	2.233
27/04/2026	0,74%	0,39	53,39	51,43	51,43	53,50	483K	1.460
24/04/2026	0,95%	0,50	53,00	53,55	51,40	53,55	439K	1.812
23/04/2026	-3,46%	-1,88	52,50	54,50	51,00	54,50	1M	6.060
22/04/2026	-0,95%	-0,52	54,38	55,26	54,00	55,26	672K	3.380
20/04/2026	-0,15%	-0,08	54,90	54,97	53,79	55,33	665K	2.384
17/04/2026	2,38%	1,28	54,98	53,77	53,00	55,49	1M	2.392
16/04/2026	2,48%	1,30	53,70	52,20	51,96	54,00	2M	2.508
15/04/2026	-1,13%	-0,60	52,40	51,97	51,53	53,00	482K	3.368
14/04/2026	0,00%	0,00	53,00	52,62	51,02	53,00	561K	1.895
13/04/2026	-0,93%	-0,50	53,00	52,00	51,52	53,19	521K	2.944
10/04/2026	3,68%	1,90	53,50	51,59	50,52	54,82	1M	2.318
09/04/2026	2,34%	1,18	51,60	50,20	50,04	52,00	934K	7.293
08/04/2026	0,84%	0,42	50,42	50,39	49,64	50,68	528K	961
07/04/2026	1,85%	0,91	50,00	49,08	49,08	50,57	713K	5.134
06/04/2026	1,78%	0,86	49,09	48,23	48,10	49,83	189K	1.065
02/04/2026	-2,57%	-1,27	48,23	47,59	47,50	49,75	616K	1.156
01/04/2026	2,06%	1,00	49,50	48,12	45,37	49,89	715K	2.154
31/03/2026	5,90%	2,70	48,50	45,53	45,48	49,97	584K	3.008
30/03/2026	0,28%	0,13	45,80	45,72	45,48	45,81	319K	2.334
27/03/2026	0,29%	0,13	45,67	45,90	45,48	46,41	175K	919
26/03/2026	-1,11%	-0,51	45,54	46,05	45,54	46,05	128K	129
25/03/2026	0,33%	0,15	46,05	45,87	45,47	46,05	358K	226
24/03/2026	0,11%	0,05	45,90	45,56	45,46	45,99	390K	153
23/03/2026	-0,33%	-0,15	45,85	45,97	45,26	45,97	113K	41
20/03/2026	-0,11%	-0,05	46,00	45,06	45,04	46,00	451K	83
19/03/2026	0,02%	0,01	46,05	45,05	44,98	46,09	438K	250
18/03/2026	-0,35%	-0,16	46,04	46,15	45,19	46,15	257K	380
17/03/2026	1,34%	0,61	46,20	45,30	45,05	46,21	265K	1.406
16/03/2026	1,92%	0,86	45,59	44,80	44,80	45,59	188K	72
13/03/2026	0,07%	0,03	44,73	45,00	44,73	45,22	332K	1.207
12/03/2026	-0,22%	-0,10	44,70	44,65	44,58	45,12	127K	66
11/03/2026	-0,88%	-0,40	44,80	44,32	44,32	45,19	231K	622
10/03/2026	1,12%	0,50	45,20	44,90	44,90	45,55	271K	725
09/03/2026	1,13%	0,50	44,70	44,24	44,20	45,04	207K	137
06/03/2026	-2,71%	-1,23	44,20	45,82	44,20	45,82	180K	1.278
05/03/2026	-0,74%	-0,34	45,43	45,70	44,95	45,70	41K	57
04/03/2026	1,71%	0,77	45,77	44,97	44,78	45,81	287K	1.934
03/03/2026	-1,60%	-0,73	45,00	45,63	44,63	46,00	317K	658
02/03/2026	-1,23%	-0,57	45,73	46,26	44,21	46,26	717K	2.166
27/02/2026	2,71%	1,22	46,30	45,05	44,60	46,53	616K	753
26/02/2026	0,20%	0,09	45,08	44,85	44,49	45,08	412K	1.580
25/02/2026	-0,27%	-0,12	44,99	45,00	44,24	45,00	207K	130
24/02/2026	2,52%	1,11	45,11	44,00	44,00	45,11	386K	185
23/02/2026	-2,16%	-0,97	44,00	44,83	43,25	45,11	835K	1.139
20/02/2026	1,63%	0,72	44,97	44,03	43,99	44,97	176K	448
19/02/2026	-0,09%	-0,04	44,25	44,00	43,70	44,54	242K	1.504
18/02/2026	1,65%	0,72	44,29	43,99	43,96	44,40	174K	65
13/02/2026	-0,75%	-0,33	43,57	43,90	43,57	44,52	274K	1.194
12/02/2026	-1,92%	-0,86	43,90	44,78	43,60	44,78	339K	1.456
11/02/2026	-0,04%	-0,02	44,76	43,90	43,90	44,76	437K	1.379
10/02/2026	1,77%	0,78	44,78	43,51	43,20	44,78	2M	1.159
09/02/2026	0,32%	0,14	44,00	43,83	43,26	44,24	447K	212
06/02/2026	-0,70%	-0,31	43,86	43,94	43,48	44,71	2M	1.448
05/02/2026	-0,67%	-0,30	44,17	43,76	43,51	44,21	291K	362
04/02/2026	1,07%	0,47	44,47	43,79	43,50	44,80	619K	589
03/02/2026	-0,02%	-0,01	44,00	43,79	43,21	44,11	203K	122
02/02/2026	-1,06%	-0,47	44,01	44,39	43,50	44,50	280K	155
30/01/2026	-1,16%	-0,52	44,48	44,98	43,42	44,98	191K	1.365
29/01/2026	1,12%	0,50	45,00	44,50	42,70	45,00	1M	8.367
28/01/2026	1,67%	0,73	44,50	43,42	43,15	44,58	387K	115
27/01/2026	-0,05%	-0,02	43,77	43,40	43,00	44,10	746K	537
26/01/2026	-0,36%	-0,16	43,79	43,30	43,04	43,85	235K	444
23/01/2026	1,83%	0,79	43,95	43,19	43,15	44,49	122K	361
22/01/2026	-1,69%	-0,74	43,16	43,68	42,95	44,84	618K	1.738
21/01/2026	0,92%	0,40	43,90	43,43	43,43	44,77	665K	1.731
20/01/2026	0,46%	0,20	43,50	44,13	43,48	44,14	135K	1.406
19/01/2026	-1,61%	-0,71	43,30	44,78	43,30	44,81	103K	75
16/01/2026	-2,20%	-0,99	44,01	43,80	43,00	44,84	68K	300
15/01/2026	2,16%	0,95	45,00	44,10	42,91	45,00	447K	324
14/01/2026	0,27%	0,12	44,05	44,39	43,87	44,39	81K	197
13/01/2026	0,32%	0,14	43,93	43,78	43,53	44,49	73K	232
12/01/2026	-0,41%	-0,18	43,79	43,87	43,33	43,87	60K	298
09/01/2026	2,42%	1,04	43,97	42,93	42,85	44,00	619K	429
08/01/2026	-0,49%	-0,21	42,93	43,10	42,76	43,10	130K	103
07/01/2026	-0,46%	-0,20	43,14	42,99	42,00	43,30	549K	988
06/01/2026	2,75%	1,16	43,34	42,28	41,87	43,50	704K	1.669
05/01/2026	-1,95%	-0,84	42,18	43,00	41,75	43,86	117K	170
02/01/2026	-4,40%	-1,98	43,02	42,11	42,11	45,92	240K	1.245
30/12/2025	3,76%	1,63	45,00	43,28	42,05	45,00	575K	917
29/12/2025	1,05%	0,45	43,37	42,76	41,82	43,57	916K	694
26/12/2025	-0,14%	-0,06	42,92	42,90	41,90	42,94	178K	492
23/12/2025	0,63%	0,27	42,98	42,48	41,59	42,98	159K	494
22/12/2025	-0,61%	-0,26	42,71	42,97	42,16	42,97	72K	127
19/12/2025	0,99%	0,42	42,97	41,25	41,25	42,98	475K	670
18/12/2025	-0,54%	-0,23	42,55	42,33	41,06	42,55	392K	3.649
17/12/2025	-0,49%	-0,21	42,78	41,60	41,60	43,00	274K	1.509
16/12/2025	1,99%	0,84	42,99	41,26	41,17	42,99	663K	888
15/12/2025	1,47%	0,61	42,15	41,97	41,52	42,29	147K	650
12/12/2025	1,32%	0,54	41,54	41,21	41,03	43,11	381K	208
11/12/2025	-3,76%	-1,60	41,00	43,27	40,67	43,27	408K	3.640
10/12/2025	1,00%	0,42	42,60	42,00	41,70	42,60	110K	381
09/12/2025	-2,92%	-1,27	42,18	42,38	42,14	44,00	536K	1.115
08/12/2025	0,63%	0,27	43,45	42,33	41,38	43,45	620K	803
05/12/2025	-0,51%	-0,22	43,18	43,15	40,81	43,38	996K	2.110
04/12/2025	0,93%	0,40	43,40	42,79	42,32	43,79	479K	273
03/12/2025	0,33%	0,14	43,00	42,58	40,69	43,49	779K	378
02/12/2025	3,88%	1,60	42,86	41,18	41,15	42,86	603K	351
01/12/2025	-2,23%	-0,94	41,26	41,89	40,72	41,89	464K	1.990
28/11/2025	0,52%	0,22	42,20	40,55	40,55	42,88	604K	634
27/11/2025	0,43%	0,18	41,98	41,80	40,53	41,99	138K	786
26/11/2025	2,00%	0,82	41,80	40,51	40,23	41,99	281K	751
25/11/2025	3,96%	1,56	40,98	39,38	39,38	41,90	777K	1.264
24/11/2025	0,08%	0,03	39,42	40,21	39,42	40,98	887K	808
21/11/2025	-1,89%	-0,76	39,39	40,09	39,18	40,39	401K	701
19/11/2025	2,53%	0,99	40,15	39,61	39,07	40,15	391K	475
18/11/2025	0,75%	0,29	39,16	39,53	39,00	40,60	631K	337
17/11/2025	-1,59%	-0,63	38,87	39,53	38,87	39,99	215K	669
14/11/2025	-0,15%	-0,06	39,50	39,79	38,93	40,00	767K	1.233
13/11/2025	-1,96%	-0,79	39,56	40,01	39,50	40,18	564K	578
12/11/2025	0,70%	0,28	40,35	39,50	39,36	40,54	737K	886
11/11/2025	1,70%	0,67	40,07	38,26	38,26	40,50	4M	6.312
10/11/2025	3,09%	1,18	39,40	38,94	38,09	39,40	493K	903
07/11/2025	-	-	38,22	39,08	38,22	39,08	196K	171

Date,Open,High,Low,Close,Volume
27-May-26,50.54,52.67,50.53,52.67,166812
26-May-26,51.69,52.55,50.50,50.50,1054165
25-May-26,51.92,51.92,51.10,51.10,186755
22-May-26,52.03,52.38,51.10,51.10,294386
21-May-26,52.22,53.00,52.00,52.00,527065
20-May-26,52.78,53.21,52.15,52.55,430130
19-May-26,53.66,53.66,52.25,52.78,417512
18-May-26,53.65,53.67,53.01,53.01,170978
15-May-26,52.50,53.87,52.50,53.67,286355
14-May-26,53.55,53.71,51.67,52.51,580015
13-May-26,53.50,53.92,51.82,53.00,221844
12-May-26,53.87,54.23,52.54,54.01,817120
11-May-26,54.29,54.29,52.91,53.70,391037
08-May-26,53.46,54.30,52.53,53.01,576983
07-May-26,52.83,54.79,51.23,53.45,1449337
06-May-26,51.87,52.97,51.35,52.60,608941
05-May-26,52.55,52.55,51.15,51.89,299609
04-May-26,52.38,53.60,51.86,52.41,839508
30-Apr-26,52.97,53.00,51.06,51.06,592014
29-Apr-26,52.10,53.44,51.62,53.00,296070
28-Apr-26,53.39,53.99,52.02,52.02,427407
27-Apr-26,51.43,53.50,51.43,53.39,482742
24-Apr-26,53.55,53.55,51.40,53.00,438825
23-Apr-26,54.50,54.50,51.00,52.50,1063767
22-Apr-26,55.26,55.26,54.00,54.38,672342
20-Apr-26,54.97,55.33,53.79,54.90,664692
17-Apr-26,53.77,55.49,53.00,54.98,1070044
16-Apr-26,52.20,54.00,51.96,53.70,1701078
15-Apr-26,51.97,53.00,51.53,52.40,481586
14-Apr-26,52.62,53.00,51.02,53.00,560771
13-Apr-26,52.00,53.19,51.52,53.00,521242
10-Apr-26,51.59,54.82,50.52,53.50,1183431
09-Apr-26,50.20,52.00,50.04,51.60,933699
08-Apr-26,50.39,50.68,49.64,50.42,527606
07-Apr-26,49.08,50.57,49.08,50.00,713400
06-Apr-26,48.23,49.83,48.10,49.09,189354
02-Apr-26,47.59,49.75,47.50,48.23,616253
01-Apr-26,48.12,49.89,45.37,49.50,714995
31-Mar-26,45.53,49.97,45.48,48.50,584410
30-Mar-26,45.72,45.81,45.48,45.80,319449
27-Mar-26,45.90,46.41,45.48,45.67,174760
26-Mar-26,46.05,46.05,45.54,45.54,127882
25-Mar-26,45.87,46.05,45.47,46.05,358227
24-Mar-26,45.56,45.99,45.46,45.90,390389
23-Mar-26,45.97,45.97,45.26,45.85,112885
20-Mar-26,45.06,46.00,45.04,46.00,451173
19-Mar-26,45.05,46.09,44.98,46.05,437829
18-Mar-26,46.15,46.15,45.19,46.04,257069
17-Mar-26,45.30,46.21,45.05,46.20,264774
16-Mar-26,44.80,45.59,44.80,45.59,187827
13-Mar-26,45.00,45.22,44.73,44.73,331681
12-Mar-26,44.65,45.12,44.58,44.70,127409
11-Mar-26,44.32,45.19,44.32,44.80,231249
10-Mar-26,44.90,45.55,44.90,45.20,271408
09-Mar-26,44.24,45.04,44.20,44.70,207069
06-Mar-26,45.82,45.82,44.20,44.20,179732
05-Mar-26,45.70,45.70,44.95,45.43,41404
04-Mar-26,44.97,45.81,44.78,45.77,286651
03-Mar-26,45.63,46.00,44.63,45.00,316995
02-Mar-26,46.26,46.26,44.21,45.73,716618
27-Feb-26,45.05,46.53,44.60,46.30,615527
26-Feb-26,44.85,45.08,44.49,45.08,411614
25-Feb-26,45.00,45.00,44.24,44.99,207460
24-Feb-26,44.00,45.11,44.00,45.11,385522
23-Feb-26,44.83,45.11,43.25,44.00,834978
20-Feb-26,44.03,44.97,43.99,44.97,176210
19-Feb-26,44.00,44.54,43.70,44.25,242167
18-Feb-26,43.99,44.40,43.96,44.29,174289
13-Feb-26,43.90,44.52,43.57,43.57,274146
12-Feb-26,44.78,44.78,43.60,43.90,339347
11-Feb-26,43.90,44.76,43.90,44.76,436611
10-Feb-26,43.51,44.78,43.20,44.78,1720587
09-Feb-26,43.83,44.24,43.26,44.00,447382
06-Feb-26,43.94,44.71,43.48,43.86,1711618
05-Feb-26,43.76,44.21,43.51,44.17,291484
04-Feb-26,43.79,44.80,43.50,44.47,618840
03-Feb-26,43.79,44.11,43.21,44.00,203076
02-Feb-26,44.39,44.50,43.50,44.01,280066
30-Jan-26,44.98,44.98,43.42,44.48,190851
29-Jan-26,44.50,45.00,42.70,45.00,1468197
28-Jan-26,43.42,44.58,43.15,44.50,387227
27-Jan-26,43.40,44.10,43.00,43.77,745671
26-Jan-26,43.30,43.85,43.04,43.79,235326
23-Jan-26,43.19,44.49,43.15,43.95,121613
22-Jan-26,43.68,44.84,42.95,43.16,618152
21-Jan-26,43.43,44.77,43.43,43.90,664875
20-Jan-26,44.13,44.14,43.48,43.50,135250
19-Jan-26,44.78,44.81,43.30,43.30,103069
16-Jan-26,43.80,44.84,43.00,44.01,67757
15-Jan-26,44.10,45.00,42.91,45.00,446712
14-Jan-26,44.39,44.39,43.87,44.05,80737
13-Jan-26,43.78,44.49,43.53,43.93,72852
12-Jan-26,43.87,43.87,43.33,43.79,60030
09-Jan-26,42.93,44.00,42.85,43.97,618815
08-Jan-26,43.10,43.10,42.76,42.93,130105
07-Jan-26,42.99,43.30,42.00,43.14,549175
06-Jan-26,42.28,43.50,41.87,43.34,703649
05-Jan-26,43.00,43.86,41.75,42.18,117265
02-Jan-26,42.11,45.92,42.11,43.02,239901
30-Dec-25,43.28,45.00,42.05,45.00,574822
29-Dec-25,42.76,43.57,41.82,43.37,916345
26-Dec-25,42.90,42.94,41.90,42.92,178392
23-Dec-25,42.48,42.98,41.59,42.98,159372
22-Dec-25,42.97,42.97,42.16,42.71,72165
19-Dec-25,41.25,42.98,41.25,42.97,474728
18-Dec-25,42.33,42.55,41.06,42.55,392398
17-Dec-25,41.60,43.00,41.60,42.78,273968
16-Dec-25,41.26,42.99,41.17,42.99,662928
15-Dec-25,41.97,42.29,41.52,42.15,147454
12-Dec-25,41.21,43.11,41.03,41.54,381134
11-Dec-25,43.27,43.27,40.67,41.00,408199
10-Dec-25,42.00,42.60,41.70,42.60,110135
09-Dec-25,42.38,44.00,42.14,42.18,536335
08-Dec-25,42.33,43.45,41.38,43.45,619941
05-Dec-25,43.15,43.38,40.81,43.18,995726
04-Dec-25,42.79,43.79,42.32,43.40,479343
03-Dec-25,42.58,43.49,40.69,43.00,778686
02-Dec-25,41.18,42.86,41.15,42.86,602666
01-Dec-25,41.89,41.89,40.72,41.26,464100
28-Nov-25,40.55,42.88,40.55,42.20,603948
27-Nov-25,41.80,41.99,40.53,41.98,137627
26-Nov-25,40.51,41.99,40.23,41.80,280756
25-Nov-25,39.38,41.90,39.38,40.98,777457
24-Nov-25,40.21,40.98,39.42,39.42,886893
21-Nov-25,40.09,40.39,39.18,39.39,400680
19-Nov-25,39.61,40.15,39.07,40.15,390972
18-Nov-25,39.53,40.60,39.00,39.16,630614
17-Nov-25,39.53,39.99,38.87,38.87,215448
14-Nov-25,39.79,40.00,38.93,39.50,767138
13-Nov-25,40.01,40.18,39.50,39.56,563619
12-Nov-25,39.50,40.54,39.36,40.35,737447
11-Nov-25,38.26,40.50,38.26,40.07,3553515
10-Nov-25,38.94,39.40,38.09,39.40,493253
07-Nov-25,39.08,39.08,38.22,38.22,196326

*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