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
22/01/2021	0,67%	0,64	95,63	94,99	94,61	95,87	2M	1.280
21/01/2021	0,62%	0,59	94,99	94,79	94,35	95,00	1M	1.164
20/01/2021	-0,63%	-0,60	94,40	95,32	94,40	95,39	1M	3.515
19/01/2021	-0,53%	-0,51	95,00	95,51	95,00	95,51	2M	533
18/01/2021	-0,02%	-0,02	95,51	95,87	95,51	95,88	1M	684
15/01/2021	-0,38%	-0,36	95,53	95,89	95,00	95,89	878K	517
14/01/2021	0,52%	0,50	95,89	96,45	95,60	96,45	788K	80
13/01/2021	0,25%	0,24	95,39	96,79	95,23	97,00	2M	2.171
12/01/2021	-1,40%	-1,35	95,15	96,50	95,00	96,89	3M	598
11/01/2021	-2,52%	-2,49	96,50	96,99	95,00	97,88	3M	1.862
08/01/2021	1,01%	0,99	98,99	98,70	98,01	99,00	1M	415

07/01/2021	-0,56%	-0,55	98,00	98,54	97,51	98,70	560K	98
06/01/2021	-0,25%	-0,25	98,55	98,95	98,55	99,00	697K	58
05/01/2021	-0,19%	-0,19	98,80	99,09	97,77	99,60	515K	70
04/01/2021	1,01%	0,99	98,99	98,49	97,00	98,99	942K	257
30/12/2020	1,78%	1,71	98,00	96,30	95,60	98,00	1M	161
29/12/2020	1,35%	1,28	96,29	95,24	95,01	97,00	955K	161
28/12/2020	-0,51%	-0,49	95,01	95,48	94,91	97,50	960K	198
23/12/2020	0,16%	0,15	95,50	95,94	94,31	95,94	2M	507
22/12/2020	0,90%	0,85	95,35	94,70	94,60	96,73	2M	874
21/12/2020	-0,53%	-0,50	94,50	95,19	94,40	95,20	1M	187
18/12/2020	0,16%	0,15	95,00	95,39	94,52	95,39	1M	184
17/12/2020	-0,26%	-0,25	94,85	95,11	94,77	95,39	2M	2.216
16/12/2020	-0,61%	-0,58	95,10	95,68	95,00	95,68	1M	117
15/12/2020	0,91%	0,86	95,68	95,00	94,81	95,85	1M	245
14/12/2020	-0,29%	-0,28	94,82	95,29	94,81	96,00	1M	607
11/12/2020	-0,03%	-0,03	95,10	95,39	95,08	95,50	2M	224
10/12/2020	-0,02%	-0,02	95,13	95,15	94,85	95,79	3M	152
09/12/2020	0,11%	0,10	95,15	95,00	94,77	95,17	839K	243
08/12/2020	-1,50%	-1,45	95,05	96,50	94,50	96,99	600K	108
07/12/2020	-1,53%	-1,50	96,50	96,00	95,11	98,40	1M	319
04/12/2020	-1,02%	-1,01	98,00	96,30	93,35	99,49	671K	74
03/12/2020	-0,09%	-0,09	99,01	99,00	99,00	99,89	443K	83
02/12/2020	0,10%	0,10	99,10	100,00	98,52	100,00	463K	131
01/12/2020	-1,00%	-1,00	99,00	99,60	99,00	100,32	685K	80
30/11/2020	0,00%	0,00	100,00	100,58	99,60	100,58	469K	2.709
27/11/2020	0,00%	0,00	100,00	100,01	99,58	101,00	536K	567
26/11/2020	-0,07%	-0,07	100,00	99,83	99,83	100,79	580K	1.536
25/11/2020	-1,38%	-1,40	100,07	100,39	99,66	100,79	255K	33
24/11/2020	1,47%	1,47	101,47	100,00	99,51	101,47	426K	46
23/11/2020	0,00%	0,00	100,00	100,70	100,00	101,00	1M	146
20/11/2020	-0,03%	-0,03	100,00	100,02	100,00	100,29	587K	2.516
19/11/2020	-0,17%	-0,17	100,03	100,00	100,00	100,70	685K	81
18/11/2020	-0,35%	-0,35	100,20	100,44	100,00	100,82	807K	383
17/11/2020	-0,57%	-0,58	100,55	101,49	100,34	101,50	244K	56
16/11/2020	-0,63%	-0,64	101,13	102,50	100,26	102,99	1M	96
13/11/2020	-0,71%	-0,73	101,77	102,50	101,51	103,78	739K	44
12/11/2020	1,23%	1,25	102,50	101,27	101,26	103,00	635K	49
11/11/2020	0,25%	0,25	101,25	101,50	101,25	102,64	270K	41
10/11/2020	0,59%	0,59	101,00	100,41	100,05	101,49	593K	1.163
09/11/2020	1,23%	1,22	100,41	100,41	99,23	100,41	345K	162
06/11/2020	-1,30%	-1,31	99,19	100,90	99,08	100,90	207K	45
05/11/2020	1,46%	1,45	100,50	99,97	99,97	100,97	373K	82
04/11/2020	-1,24%	-1,24	99,05	99,95	98,02	100,00	420K	83
03/11/2020	-0,80%	-0,81	100,29	98,89	96,50	100,99	2M	425
30/10/2020	-0,95%	-0,97	101,10	102,00	101,10	102,30	1M	476
29/10/2020	0,96%	0,97	102,07	101,12	101,11	102,40	743K	238
28/10/2020	-1,08%	-1,10	101,10	102,21	101,03	102,21	987K	103
27/10/2020	0,59%	0,60	102,20	102,00	102,00	104,10	992K	1.089
26/10/2020	-0,88%	-0,90	101,60	102,51	101,57	102,61	703K	305
23/10/2020	-0,71%	-0,73	102,50	103,12	101,73	103,12	460K	2.141
22/10/2020	-0,78%	-0,81	103,23	102,00	101,70	103,77	419K	597
21/10/2020	0,12%	0,12	104,04	104,44	104,00	104,70	427K	460
20/10/2020	-0,11%	-0,11	103,92	104,99	103,92	104,99	424K	51
19/10/2020	-0,62%	-0,65	104,03	105,33	104,00	105,88	603K	267
16/10/2020	-0,11%	-0,12	104,68	105,01	104,28	105,59	349K	46
15/10/2020	-1,49%	-1,59	104,80	105,50	104,50	106,59	446K	383
14/10/2020	-0,56%	-0,60	106,39	106,95	104,61	106,95	446K	201
13/10/2020	1,51%	1,59	106,99	105,39	104,10	107,00	944K	79
09/10/2020	-0,09%	-0,10	105,40	104,41	103,87	105,40	694K	785
08/10/2020	0,48%	0,50	105,50	104,80	103,86	105,50	618K	54
07/10/2020	-0,43%	-0,45	105,00	105,00	104,01	105,40	361K	737
06/10/2020	1,86%	1,93	105,45	104,50	104,10	105,45	811K	374
05/10/2020	-1,40%	-1,47	103,52	104,01	103,50	104,97	686K	185
02/10/2020	1,10%	1,14	104,99	104,89	104,10	105,44	525K	34
01/10/2020	-0,63%	-0,66	103,85	104,51	103,85	105,44	530K	45
30/09/2020	-0,25%	-0,26	104,51	104,77	104,08	107,99	1M	100
29/09/2020	0,81%	0,84	104,77	104,00	104,00	104,78	391K	39
28/09/2020	-0,78%	-0,82	103,93	104,75	103,62	104,75	910K	173
25/09/2020	0,61%	0,63	104,75	104,15	104,15	104,84	633K	34
24/09/2020	0,12%	0,12	104,12	104,99	103,92	104,99	498K	520
23/09/2020	-0,94%	-0,99	104,00	104,45	103,80	105,18	898K	716
22/09/2020	1,44%	1,49	104,99	104,00	104,00	105,45	574K	161
21/09/2020	-0,67%	-0,70	103,50	105,06	103,40	105,06	895K	48
18/09/2020	0,77%	0,80	104,20	103,99	103,81	105,00	782K	87
17/09/2020	0,37%	0,38	103,40	103,44	103,21	103,89	302K	25
16/09/2020	0,13%	0,13	103,02	102,88	102,88	103,89	649K	43
15/09/2020	0,78%	0,80	102,89	102,58	102,50	103,00	720K	50
14/09/2020	-0,12%	-0,12	102,09	102,65	102,09	102,89	505K	55
11/09/2020	-0,67%	-0,69	102,21	102,90	102,21	102,90	487K	53
10/09/2020	0,33%	0,34	102,90	103,10	102,27	103,88	914K	279
09/09/2020	-1,28%	-1,33	102,56	102,11	102,11	103,10	360K	52
08/09/2020	1,03%	1,06	103,89	103,00	100,51	103,89	980K	166
04/09/2020	-0,98%	-1,02	102,83	103,37	102,83	104,90	945K	754
03/09/2020	0,10%	0,10	103,85	103,93	103,00	104,00	517K	58
02/09/2020	0,23%	0,24	103,75	103,80	103,12	104,30	497K	295
01/09/2020	0,48%	0,49	103,51	103,02	103,01	105,14	731K	58
31/08/2020	-0,99%	-1,03	103,02	104,16	103,02	104,69	658K	496
28/08/2020	0,80%	0,83	104,05	104,01	103,84	104,90	684K	46
27/08/2020	-0,85%	-0,89	103,22	106,44	103,22	106,44	972K	99
26/08/2020	-0,72%	-0,75	104,11	105,00	104,11	105,05	451K	47
25/08/2020	0,79%	0,82	104,86	103,50	103,50	106,91	1M	2.090
24/08/2020	1,01%	1,04	104,04	104,06	103,75	104,89	1M	1.208
21/08/2020	-1,53%	-1,60	103,00	104,71	103,00	105,22	908K	209
20/08/2020	-1,65%	-1,75	104,60	106,29	104,22	106,30	846K	306
19/08/2020	-0,60%	-0,64	106,35	106,97	105,12	106,97	544K	295
18/08/2020	2,33%	2,44	106,99	104,18	104,18	108,90	1M	442
17/08/2020	0,34%	0,35	104,55	104,19	103,01	110,00	2M	82
14/08/2020	0,05%	0,05	104,20	104,19	103,69	104,50	430K	453
13/08/2020	1,17%	1,20	104,15	102,90	102,73	104,28	768K	1.785
12/08/2020	-0,05%	-0,05	102,95	102,63	102,63	104,03	599K	246
11/08/2020	0,00%	0,00	103,00	103,50	102,62	103,54	943K	1.122
10/08/2020	-0,29%	-0,30	103,00	103,43	103,00	103,95	836K	566
07/08/2020	-0,12%	-0,12	103,30	103,30	103,00	103,43	820K	1.984
06/08/2020	0,41%	0,42	103,42	104,00	103,00	104,65	478K	72
05/08/2020	-0,19%	-0,20	103,00	103,15	103,00	103,90	641K	529
04/08/2020	0,00%	0,00	103,20	103,21	103,20	104,77	1M	3.306
03/08/2020	-1,57%	-1,65	103,20	103,10	103,00	104,79	1M	1.108
31/07/2020	0,82%	0,85	104,85	104,98	103,53	104,98	1M	2.866
30/07/2020	-0,91%	-0,95	104,00	104,11	103,20	104,49	683K	367
29/07/2020	1,63%	1,68	104,95	103,21	103,20	104,97	1M	414
28/07/2020	0,07%	0,07	103,27	103,00	103,00	104,35	955K	114
27/07/2020	0,07%	0,07	103,20	103,13	103,00	104,97	1M	2.390
24/07/2020	0,76%	0,78	103,13	102,50	102,10	103,86	581K	964
23/07/2020	-1,59%	-1,65	102,35	103,99	102,35	103,99	468K	663
22/07/2020	0,00%	0,00	104,00	103,88	102,23	104,00	684K	2.058
21/07/2020	-0,65%	-0,68	104,00	104,00	100,25	104,00	6M	3.394
20/07/2020	0,65%	0,68	104,68	100,50	100,50	104,89	1M	1.780
17/07/2020	-0,24%	-0,25	104,00	105,28	104,00	105,50	726K	373
16/07/2020	-1,18%	-1,25	104,25	104,99	104,20	104,99	486K	108
15/07/2020	1,93%	2,00	105,50	103,84	103,50	106,00	1M	1.897
14/07/2020	0,59%	0,61	103,50	103,01	102,13	104,98	996K	2.748
13/07/2020	0,36%	0,37	102,89	102,02	102,02	104,89	1M	1.273
10/07/2020	-	-	102,52	104,97	102,52	104,97	983K	290

Date,Open,High,Low,Close,Volume
22-Jan-21,94.99,95.87,94.61,95.63,2326596
21-Jan-21,94.79,95.00,94.35,94.99,1224334
20-Jan-21,95.32,95.39,94.40,94.40,1185814
19-Jan-21,95.51,95.51,95.00,95.00,1562116
18-Jan-21,95.87,95.88,95.51,95.51,1481859
15-Jan-21,95.89,95.89,95.00,95.53,877821
14-Jan-21,96.45,96.45,95.60,95.89,788322
13-Jan-21,96.79,97.00,95.23,95.39,1831044
12-Jan-21,96.50,96.89,95.00,95.15,2905140
11-Jan-21,96.99,97.88,95.00,96.50,3233951
08-Jan-21,98.70,99.00,98.01,98.99,1072786
07-Jan-21,98.54,98.70,97.51,98.00,560399
06-Jan-21,98.95,99.00,98.55,98.55,697074
05-Jan-21,99.09,99.60,97.77,98.80,514745
04-Jan-21,98.49,98.99,97.00,98.99,942269
30-Dec-20,96.30,98.00,95.60,98.00,1241403
29-Dec-20,95.24,97.00,95.01,96.29,954542
28-Dec-20,95.48,97.50,94.91,95.01,960336
23-Dec-20,95.94,95.94,94.31,95.50,2226122
22-Dec-20,94.70,96.73,94.60,95.35,1576159
21-Dec-20,95.19,95.20,94.40,94.50,1495150
18-Dec-20,95.39,95.39,94.52,95.00,1227483
17-Dec-20,95.11,95.39,94.77,94.85,1730570
16-Dec-20,95.68,95.68,95.00,95.10,1003834
15-Dec-20,95.00,95.85,94.81,95.68,1432984
14-Dec-20,95.29,96.00,94.81,94.82,1174984
11-Dec-20,95.39,95.50,95.08,95.10,1688862
10-Dec-20,95.15,95.79,94.85,95.13,3223035
09-Dec-20,95.00,95.17,94.77,95.15,839095
08-Dec-20,96.50,96.99,94.50,95.05,600008
07-Dec-20,96.00,98.40,95.11,96.50,1112334
04-Dec-20,96.30,99.49,93.35,98.00,671349
03-Dec-20,99.00,99.89,99.00,99.01,443471
02-Dec-20,100.00,100.00,98.52,99.10,463001
01-Dec-20,99.60,100.32,99.00,99.00,685322
30-Nov-20,100.58,100.58,99.60,100.00,469084
27-Nov-20,100.01,101.00,99.58,100.00,535840
26-Nov-20,99.83,100.79,99.83,100.00,579820
25-Nov-20,100.39,100.79,99.66,100.07,254714
24-Nov-20,100.00,101.47,99.51,101.47,425746
23-Nov-20,100.70,101.00,100.00,100.00,1379147
20-Nov-20,100.02,100.29,100.00,100.00,587141
19-Nov-20,100.00,100.70,100.00,100.03,684781
18-Nov-20,100.44,100.82,100.00,100.20,806913
17-Nov-20,101.49,101.50,100.34,100.55,244441
16-Nov-20,102.50,102.99,100.26,101.13,1117019
13-Nov-20,102.50,103.78,101.51,101.77,738828
12-Nov-20,101.27,103.00,101.26,102.50,635205
11-Nov-20,101.50,102.64,101.25,101.25,269638
10-Nov-20,100.41,101.49,100.05,101.00,593225
09-Nov-20,100.41,100.41,99.23,100.41,344612
06-Nov-20,100.90,100.90,99.08,99.19,207333
05-Nov-20,99.97,100.97,99.97,100.50,372902
04-Nov-20,99.95,100.00,98.02,99.05,420210
03-Nov-20,98.89,100.99,96.50,100.29,2125274
30-Oct-20,102.00,102.30,101.10,101.10,1437878
29-Oct-20,101.12,102.40,101.11,102.07,742735
28-Oct-20,102.21,102.21,101.03,101.10,986607
27-Oct-20,102.00,104.10,102.00,102.20,992127
26-Oct-20,102.51,102.61,101.57,101.60,702985
23-Oct-20,103.12,103.12,101.73,102.50,459928
22-Oct-20,102.00,103.77,101.70,103.23,419450
21-Oct-20,104.44,104.70,104.00,104.04,427466
20-Oct-20,104.99,104.99,103.92,103.92,423823
19-Oct-20,105.33,105.88,104.00,104.03,602853
16-Oct-20,105.01,105.59,104.28,104.68,348983
15-Oct-20,105.50,106.59,104.50,104.80,446403
14-Oct-20,106.95,106.95,104.61,106.39,446007
13-Oct-20,105.39,107.00,104.10,106.99,944163
09-Oct-20,104.41,105.40,103.87,105.40,693948
08-Oct-20,104.80,105.50,103.86,105.50,617924
07-Oct-20,105.00,105.40,104.01,105.00,360573
06-Oct-20,104.50,105.45,104.10,105.45,811157
05-Oct-20,104.01,104.97,103.50,103.52,685530
02-Oct-20,104.89,105.44,104.10,104.99,524751
01-Oct-20,104.51,105.44,103.85,103.85,530303
30-Sep-20,104.77,107.99,104.08,104.51,1425083
29-Sep-20,104.00,104.78,104.00,104.77,391074
28-Sep-20,104.75,104.75,103.62,103.93,910008
25-Sep-20,104.15,104.84,104.15,104.75,632943
24-Sep-20,104.99,104.99,103.92,104.12,498371
23-Sep-20,104.45,105.18,103.80,104.00,897575
22-Sep-20,104.00,105.45,104.00,104.99,574104
21-Sep-20,105.06,105.06,103.40,103.50,895276
18-Sep-20,103.99,105.00,103.81,104.20,782012
17-Sep-20,103.44,103.89,103.21,103.40,301635
16-Sep-20,102.88,103.89,102.88,103.02,649026
15-Sep-20,102.58,103.00,102.50,102.89,720043
14-Sep-20,102.65,102.89,102.09,102.09,504887
11-Sep-20,102.90,102.90,102.21,102.21,486840
10-Sep-20,103.10,103.88,102.27,102.90,914356
09-Sep-20,102.11,103.10,102.11,102.56,359608
08-Sep-20,103.00,103.89,100.51,103.89,979599
04-Sep-20,103.37,104.90,102.83,102.83,944536
03-Sep-20,103.93,104.00,103.00,103.85,517160
02-Sep-20,103.80,104.30,103.12,103.75,497038
01-Sep-20,103.02,105.14,103.01,103.51,730815
31-Aug-20,104.16,104.69,103.02,103.02,658473
28-Aug-20,104.01,104.90,103.84,104.05,684007
27-Aug-20,106.44,106.44,103.22,103.22,972093
26-Aug-20,105.00,105.05,104.11,104.11,451348
25-Aug-20,103.50,106.91,103.50,104.86,1347208
24-Aug-20,104.06,104.89,103.75,104.04,1141673
21-Aug-20,104.71,105.22,103.00,103.00,907607
20-Aug-20,106.29,106.30,104.22,104.60,846245
19-Aug-20,106.97,106.97,105.12,106.35,543951
18-Aug-20,104.18,108.90,104.18,106.99,1491554
17-Aug-20,104.19,110.00,103.01,104.55,1536327
14-Aug-20,104.19,104.50,103.69,104.20,430057
13-Aug-20,102.90,104.28,102.73,104.15,767646
12-Aug-20,102.63,104.03,102.63,102.95,599386
11-Aug-20,103.50,103.54,102.62,103.00,942558
10-Aug-20,103.43,103.95,103.00,103.00,836197
07-Aug-20,103.30,103.43,103.00,103.30,819577
06-Aug-20,104.00,104.65,103.00,103.42,478022
05-Aug-20,103.15,103.90,103.00,103.00,640706
04-Aug-20,103.21,104.77,103.20,103.20,1467270
03-Aug-20,103.10,104.79,103.00,103.20,1111845
31-Jul-20,104.98,104.98,103.53,104.85,1247182
30-Jul-20,104.11,104.49,103.20,104.00,683301
29-Jul-20,103.21,104.97,103.20,104.95,1488852
28-Jul-20,103.00,104.35,103.00,103.27,955131
27-Jul-20,103.13,104.97,103.00,103.20,1445233
24-Jul-20,102.50,103.86,102.10,103.13,580703
23-Jul-20,103.99,103.99,102.35,102.35,468304
22-Jul-20,103.88,104.00,102.23,104.00,684279
21-Jul-20,104.00,104.00,100.25,104.00,6293938
20-Jul-20,100.50,104.89,100.50,104.68,1016693
17-Jul-20,105.28,105.50,104.00,104.00,726108
16-Jul-20,104.99,104.99,104.20,104.25,486101
15-Jul-20,103.84,106.00,103.50,105.50,1108009
14-Jul-20,103.01,104.98,102.13,103.50,995634
13-Jul-20,102.02,104.89,102.02,102.89,1189069
10-Jul-20,104.97,104.97,102.52,102.52,982794

*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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: VIGT11

cotações, gráficos e mais...