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
28/06/2022	-0,29%	-0,21	72,19	72,11	71,78	72,34	1M	2.948
27/06/2022	0,43%	0,31	72,40	72,01	71,89	72,40	921K	1.497
24/06/2022	-0,15%	-0,11	72,09	72,20	71,83	72,37	572K	862
23/06/2022	0,26%	0,19	72,20	71,79	71,50	72,49	854K	1.625
22/06/2022	0,57%	0,41	72,01	72,00	71,61	72,68	2M	2.513
21/06/2022	0,55%	0,39	71,60	71,89	71,20	72,00	1M	3.660
20/06/2022	0,21%	0,15	71,21	71,02	71,02	71,70	835K	1.850
17/06/2022	-0,13%	-0,09	71,06	72,00	71,00	72,00	1M	1.577
15/06/2022	-0,49%	-0,35	71,15	71,99	71,05	71,99	1M	3.708
14/06/2022	-0,24%	-0,17	71,50	71,69	71,50	72,17	775K	2.086
13/06/2022	-0,35%	-0,25	71,67	71,76	71,52	72,22	1M	2.626

10/06/2022	0,15%	0,11	71,92	71,90	71,66	72,00	575K	337
09/06/2022	-0,39%	-0,28	71,81	71,84	71,71	72,07	455K	1.119
08/06/2022	0,36%	0,26	72,09	71,90	71,71	72,29	706K	1.169
07/06/2022	-0,80%	-0,58	71,83	72,36	71,50	72,37	977K	2.200
06/06/2022	1,06%	0,76	72,41	71,99	71,70	72,57	327K	661
03/06/2022	-0,08%	-0,06	71,65	72,30	71,52	72,30	747K	375
02/06/2022	-0,42%	-0,30	71,71	72,17	71,70	72,53	1M	3.021
01/06/2022	0,15%	0,11	72,01	72,84	71,90	72,90	1M	2.502
31/05/2022	-0,19%	-0,14	71,90	72,04	71,90	72,98	1M	3.134
30/05/2022	-0,84%	-0,61	72,04	72,65	71,73	73,05	677K	1.617
27/05/2022	0,87%	0,63	72,65	72,30	72,16	72,76	506K	400
26/05/2022	-0,04%	-0,03	72,02	72,68	71,80	73,03	1M	2.846
25/05/2022	-0,29%	-0,21	72,05	72,22	71,85	72,26	1M	2.094
24/05/2022	0,35%	0,25	72,26	72,39	72,00	72,75	719K	1.053
23/05/2022	-0,26%	-0,19	72,01	72,20	71,93	72,20	1M	669
20/05/2022	0,28%	0,20	72,20	72,10	72,10	72,76	539K	1.650
19/05/2022	0,35%	0,25	72,00	72,23	71,80	72,96	794K	1.535
18/05/2022	0,21%	0,15	71,75	71,62	71,30	72,79	1M	4.054
17/05/2022	-0,22%	-0,16	71,60	71,79	71,50	72,89	1M	1.645
16/05/2022	-0,19%	-0,14	71,76	72,00	71,70	72,43	1M	1.775
13/05/2022	-0,25%	-0,18	71,90	72,08	71,65	72,53	2M	1.622
12/05/2022	-0,84%	-0,61	72,08	72,72	72,02	72,72	652K	751
11/05/2022	-0,25%	-0,18	72,69	72,49	72,23	73,04	543K	917
10/05/2022	0,82%	0,59	72,87	72,16	72,00	73,00	2M	2.002
09/05/2022	-0,51%	-0,37	72,28	73,00	72,06	73,00	742K	2.418
06/05/2022	-0,52%	-0,38	72,65	73,10	72,34	73,13	847K	880
05/05/2022	-0,45%	-0,33	73,03	73,35	72,68	73,35	895K	800
04/05/2022	0,42%	0,31	73,36	73,39	73,01	73,39	550K	435
03/05/2022	-0,04%	-0,03	73,05	73,64	73,03	73,64	412K	330
02/05/2022	-0,77%	-0,57	73,08	74,11	73,02	74,11	1M	2.723
29/04/2022	0,00%	0,00	73,65	74,00	73,56	74,28	2M	3.989
28/04/2022	-0,03%	-0,02	73,65	73,77	73,65	74,00	1M	5.579
27/04/2022	0,07%	0,05	73,67	73,69	73,66	74,10	1M	1.189
26/04/2022	-0,46%	-0,34	73,62	74,00	73,57	74,01	936K	1.381
25/04/2022	0,08%	0,06	73,96	74,47	73,82	74,47	598K	499
22/04/2022	-0,14%	-0,10	73,90	73,99	73,85	74,36	443K	174
20/04/2022	-0,38%	-0,28	74,00	74,10	73,85	74,38	1M	1.721
19/04/2022	0,28%	0,21	74,28	74,07	73,83	74,36	1M	976
18/04/2022	-0,11%	-0,08	74,07	74,15	74,03	74,50	1M	3.958
14/04/2022	-0,07%	-0,05	74,15	74,68	74,00	74,68	736K	660
13/04/2022	-0,78%	-0,58	74,20	74,74	73,99	74,78	2M	6.461
12/04/2022	0,38%	0,28	74,78	74,74	74,35	74,96	801K	1.083
11/04/2022	-0,27%	-0,20	74,50	74,97	74,37	74,97	1M	3.199
08/04/2022	-0,16%	-0,12	74,70	74,89	74,35	74,98	882K	350
07/04/2022	-0,11%	-0,08	74,82	74,85	74,49	74,95	538K	1.390
06/04/2022	0,50%	0,37	74,90	74,64	74,60	75,14	797K	224
05/04/2022	0,24%	0,18	74,53	74,50	74,35	74,69	661K	995
04/04/2022	-0,21%	-0,16	74,35	74,71	74,35	75,20	882K	1.281
01/04/2022	0,22%	0,16	74,51	74,52	74,40	75,10	2M	2.275
31/03/2022	0,07%	0,05	74,35	74,41	74,20	75,09	2M	3.707
30/03/2022	0,05%	0,04	74,30	74,89	74,16	75,24	1M	2.483
29/03/2022	-4,18%	-3,24	74,26	75,00	74,20	75,00	1M	1.523
28/03/2022	0,65%	0,50	77,50	76,99	76,42	77,50	2M	1.103
25/03/2022	1,30%	0,99	77,00	76,27	76,00	77,00	1M	1.538
24/03/2022	-0,25%	-0,19	76,01	76,04	76,00	76,29	860K	2.141
23/03/2022	0,71%	0,54	76,20	75,75	75,73	76,49	820K	1.402
22/03/2022	-0,30%	-0,23	75,66	75,88	75,38	76,18	753K	200
21/03/2022	0,74%	0,56	75,89	75,33	75,25	76,07	1M	2.100
18/03/2022	-0,91%	-0,69	75,33	76,07	75,21	76,07	844K	986
17/03/2022	0,76%	0,57	76,02	75,72	75,51	76,10	440K	1.979
16/03/2022	-0,54%	-0,41	75,45	75,80	75,21	75,80	719K	3.743
15/03/2022	-0,12%	-0,09	75,86	76,00	75,01	76,24	650K	1.266
14/03/2022	0,89%	0,67	75,95	75,60	75,39	76,88	690K	1.249
11/03/2022	-0,23%	-0,17	75,28	75,14	75,00	76,70	1M	1.154
10/03/2022	0,44%	0,33	75,45	75,46	75,20	76,01	602K	1.994
09/03/2022	0,07%	0,05	75,12	75,64	74,60	76,15	1M	1.431
08/03/2022	-0,83%	-0,63	75,07	76,78	75,04	76,78	605K	2.137
07/03/2022	-0,26%	-0,20	75,70	76,00	74,07	76,17	2M	1.960
04/03/2022	-1,02%	-0,78	75,90	77,24	75,90	77,24	1M	1.977
03/03/2022	-0,05%	-0,04	76,68	76,71	76,41	77,14	401K	1.613
02/03/2022	0,95%	0,72	76,72	76,21	76,09	77,50	779K	1.961
25/02/2022	1,04%	0,78	76,00	76,21	75,22	76,21	560K	1.060
24/02/2022	-1,29%	-0,98	75,22	75,30	74,99	76,00	1M	2.944
23/02/2022	1,15%	0,87	76,20	75,19	75,00	76,21	746K	1.500
22/02/2022	1,39%	1,03	75,33	75,29	74,30	75,49	690K	2.645
21/02/2022	-1,34%	-1,01	74,30	75,32	74,07	75,32	2M	3.845
18/02/2022	-0,91%	-0,69	75,31	75,91	75,30	76,11	2M	2.713
17/02/2022	0,20%	0,15	76,00	75,84	75,57	76,21	537K	1.242
16/02/2022	0,07%	0,05	75,85	76,19	75,51	76,21	641K	3.059
15/02/2022	-0,39%	-0,30	75,80	76,59	75,54	76,59	1M	3.869
14/02/2022	-0,01%	-0,01	76,10	76,00	75,50	76,86	1M	1.479
11/02/2022	0,81%	0,61	76,11	76,20	75,55	76,21	441K	253
10/02/2022	-0,30%	-0,23	75,50	75,73	75,50	76,19	681K	462
09/02/2022	-0,07%	-0,05	75,73	75,77	74,81	75,77	776K	1.195
08/02/2022	0,46%	0,35	75,78	75,43	75,11	76,48	521K	397
07/02/2022	0,77%	0,58	75,43	74,84	74,80	75,48	923K	570
04/02/2022	1,52%	1,12	74,85	73,81	73,68	75,14	842K	2.184
03/02/2022	-0,61%	-0,45	73,73	74,18	73,28	74,78	1M	3.765
02/02/2022	0,00%	0,00	74,18	74,18	74,18	74,56	461K	596
01/02/2022	-0,30%	-0,22	74,18	74,24	73,82	74,93	1M	2.648
31/01/2022	0,35%	0,26	74,40	74,74	74,40	75,00	438K	392
28/01/2022	-0,15%	-0,11	74,14	74,34	74,07	74,77	816K	839
27/01/2022	-0,48%	-0,36	74,25	74,72	74,11	75,17	1M	2.348
26/01/2022	0,55%	0,41	74,61	75,25	74,60	75,25	631K	696
25/01/2022	-0,42%	-0,31	74,20	74,31	74,10	75,37	1M	3.099
24/01/2022	-0,98%	-0,74	74,51	75,03	74,26	75,49	2M	6.355
21/01/2022	-0,78%	-0,59	75,25	75,82	74,42	76,64	2M	3.763
20/01/2022	0,84%	0,63	75,84	75,84	75,00	76,20	756K	1.987
19/01/2022	0,25%	0,19	75,21	75,53	74,20	76,51	2M	1.973
18/01/2022	-0,37%	-0,28	75,02	75,99	75,01	76,07	749K	907
17/01/2022	0,33%	0,25	75,30	75,27	75,02	76,94	841K	615
14/01/2022	-0,79%	-0,60	75,05	75,63	75,03	76,52	555K	728
13/01/2022	1,04%	0,78	75,65	75,48	75,00	75,96	2M	859
12/01/2022	-0,17%	-0,13	74,87	75,00	74,33	75,41	1M	3.718
11/01/2022	-0,13%	-0,10	75,00	75,01	74,57	75,31	686K	2.527
10/01/2022	-0,61%	-0,46	75,10	76,13	75,01	76,13	682K	1.092
07/01/2022	0,15%	0,11	75,56	75,48	75,40	77,88	465K	580
06/01/2022	-0,88%	-0,67	75,45	76,11	75,40	77,20	722K	1.957
05/01/2022	-0,70%	-0,54	76,12	77,11	76,11	77,99	570K	276
04/01/2022	-0,58%	-0,45	76,66	76,86	76,06	77,01	563K	771
03/01/2022	-1,14%	-0,89	77,11	76,54	76,54	77,30	303K	919
30/12/2021	1,81%	1,39	78,00	77,40	77,40	78,46	483K	196
29/12/2021	0,14%	0,11	76,61	77,00	76,01	77,96	930K	1.277
28/12/2021	-0,60%	-0,46	76,50	76,99	76,02	76,99	340K	888
27/12/2021	2,49%	1,87	76,96	76,48	75,49	76,99	822K	1.748
23/12/2021	1,20%	0,89	75,09	74,20	74,20	77,24	1M	4.287
22/12/2021	-1,26%	-0,95	74,20	75,15	74,00	75,55	1M	1.782
21/12/2021	0,20%	0,15	75,15	75,34	74,25	75,50	858K	2.235
20/12/2021	0,29%	0,22	75,00	75,00	74,81	75,11	590K	748
17/12/2021	0,16%	0,12	74,78	75,40	74,47	75,40	925K	2.464
16/12/2021	-0,53%	-0,40	74,66	75,11	74,64	75,57	2M	4.250
15/12/2021	-0,64%	-0,48	75,06	75,49	75,00	75,69	1M	342
14/12/2021	-	-	75,54	75,01	74,17	75,89	823K	383

Date,Open,High,Low,Close,Volume
28-Jun-22,72.11,72.34,71.78,72.19,1466552
27-Jun-22,72.01,72.40,71.89,72.40,920704
24-Jun-22,72.20,72.37,71.83,72.09,571604
23-Jun-22,71.79,72.49,71.50,72.20,854340
22-Jun-22,72.00,72.68,71.61,72.01,1505595
21-Jun-22,71.89,72.00,71.20,71.60,1350818
20-Jun-22,71.02,71.70,71.02,71.21,834740
17-Jun-22,72.00,72.00,71.00,71.06,1115964
15-Jun-22,71.99,71.99,71.05,71.15,1418401
14-Jun-22,71.69,72.17,71.50,71.50,775232
13-Jun-22,71.76,72.22,71.52,71.67,1196330
10-Jun-22,71.90,72.00,71.66,71.92,574914
09-Jun-22,71.84,72.07,71.71,71.81,454960
08-Jun-22,71.90,72.29,71.71,72.09,705765
07-Jun-22,72.36,72.37,71.50,71.83,977140
06-Jun-22,71.99,72.57,71.70,72.41,326555
03-Jun-22,72.30,72.30,71.52,71.65,747235
02-Jun-22,72.17,72.53,71.70,71.71,1306038
01-Jun-22,72.84,72.90,71.90,72.01,1132078
31-May-22,72.04,72.98,71.90,71.90,1309981
30-May-22,72.65,73.05,71.73,72.04,676842
27-May-22,72.30,72.76,72.16,72.65,505655
26-May-22,72.68,73.03,71.80,72.02,1174497
25-May-22,72.22,72.26,71.85,72.05,1056637
24-May-22,72.39,72.75,72.00,72.26,719280
23-May-22,72.20,72.20,71.93,72.01,1007115
20-May-22,72.10,72.76,72.10,72.20,538856
19-May-22,72.23,72.96,71.80,72.00,793691
18-May-22,71.62,72.79,71.30,71.75,1178260
17-May-22,71.79,72.89,71.50,71.60,1226480
16-May-22,72.00,72.43,71.70,71.76,1186076
13-May-22,72.08,72.53,71.65,71.90,1773731
12-May-22,72.72,72.72,72.02,72.08,652244
11-May-22,72.49,73.04,72.23,72.69,542669
10-May-22,72.16,73.00,72.00,72.87,1601074
09-May-22,73.00,73.00,72.06,72.28,741962
06-May-22,73.10,73.13,72.34,72.65,846690
05-May-22,73.35,73.35,72.68,73.03,895017
04-May-22,73.39,73.39,73.01,73.36,550107
03-May-22,73.64,73.64,73.03,73.05,411931
02-May-22,74.11,74.11,73.02,73.08,1219003
29-Apr-22,74.00,74.28,73.56,73.65,1679658
28-Apr-22,73.77,74.00,73.65,73.65,1217606
27-Apr-22,73.69,74.10,73.66,73.67,1023323
26-Apr-22,74.00,74.01,73.57,73.62,936306
25-Apr-22,74.47,74.47,73.82,73.96,597543
22-Apr-22,73.99,74.36,73.85,73.90,442986
20-Apr-22,74.10,74.38,73.85,74.00,1315898
19-Apr-22,74.07,74.36,73.83,74.28,1141369
18-Apr-22,74.15,74.50,74.03,74.07,1323555
14-Apr-22,74.68,74.68,74.00,74.15,736238
13-Apr-22,74.74,74.78,73.99,74.20,1962861
12-Apr-22,74.74,74.96,74.35,74.78,801074
11-Apr-22,74.97,74.97,74.37,74.50,1017168
08-Apr-22,74.89,74.98,74.35,74.70,882455
07-Apr-22,74.85,74.95,74.49,74.82,538019
06-Apr-22,74.64,75.14,74.60,74.90,797335
05-Apr-22,74.50,74.69,74.35,74.53,661127
04-Apr-22,74.71,75.20,74.35,74.35,881975
01-Apr-22,74.52,75.10,74.40,74.51,1728855
31-Mar-22,74.41,75.09,74.20,74.35,1516542
30-Mar-22,74.89,75.24,74.16,74.30,1012230
29-Mar-22,75.00,75.00,74.20,74.26,1166419
28-Mar-22,76.99,77.50,76.42,77.50,1575349
25-Mar-22,76.27,77.00,76.00,77.00,1112500
24-Mar-22,76.04,76.29,76.00,76.01,860191
23-Mar-22,75.75,76.49,75.73,76.20,820064
22-Mar-22,75.88,76.18,75.38,75.66,753417
21-Mar-22,75.33,76.07,75.25,75.89,1241726
18-Mar-22,76.07,76.07,75.21,75.33,843816
17-Mar-22,75.72,76.10,75.51,76.02,439616
16-Mar-22,75.80,75.80,75.21,75.45,718572
15-Mar-22,76.00,76.24,75.01,75.86,649636
14-Mar-22,75.60,76.88,75.39,75.95,689847
11-Mar-22,75.14,76.70,75.00,75.28,1452181
10-Mar-22,75.46,76.01,75.20,75.45,602362
09-Mar-22,75.64,76.15,74.60,75.12,1224722
08-Mar-22,76.78,76.78,75.04,75.07,604952
07-Mar-22,76.00,76.17,74.07,75.70,1503735
04-Mar-22,77.24,77.24,75.90,75.90,1199686
03-Mar-22,76.71,77.14,76.41,76.68,401043
02-Mar-22,76.21,77.50,76.09,76.72,778557
25-Feb-22,76.21,76.21,75.22,76.00,560365
24-Feb-22,75.30,76.00,74.99,75.22,1156962
23-Feb-22,75.19,76.21,75.00,76.20,746268
22-Feb-22,75.29,75.49,74.30,75.33,690145
21-Feb-22,75.32,75.32,74.07,74.30,2204982
18-Feb-22,75.91,76.11,75.30,75.31,1550619
17-Feb-22,75.84,76.21,75.57,76.00,537461
16-Feb-22,76.19,76.21,75.51,75.85,641400
15-Feb-22,76.59,76.59,75.54,75.80,1270678
14-Feb-22,76.00,76.86,75.50,76.10,1080884
11-Feb-22,76.20,76.21,75.55,76.11,440837
10-Feb-22,75.73,76.19,75.50,75.50,680632
09-Feb-22,75.77,75.77,74.81,75.73,775518
08-Feb-22,75.43,76.48,75.11,75.78,521345
07-Feb-22,74.84,75.48,74.80,75.43,923048
04-Feb-22,73.81,75.14,73.68,74.85,842395
03-Feb-22,74.18,74.78,73.28,73.73,1388508
02-Feb-22,74.18,74.56,74.18,74.18,461046
01-Feb-22,74.24,74.93,73.82,74.18,1300981
31-Jan-22,74.74,75.00,74.40,74.40,437602
28-Jan-22,74.34,74.77,74.07,74.14,815531
27-Jan-22,74.72,75.17,74.11,74.25,1098829
26-Jan-22,75.25,75.25,74.60,74.61,631003
25-Jan-22,74.31,75.37,74.10,74.20,1496048
24-Jan-22,75.03,75.49,74.26,74.51,1614881
21-Jan-22,75.82,76.64,74.42,75.25,2179337
20-Jan-22,75.84,76.20,75.00,75.84,756238
19-Jan-22,75.53,76.51,74.20,75.21,1890506
18-Jan-22,75.99,76.07,75.01,75.02,748783
17-Jan-22,75.27,76.94,75.02,75.30,840510
14-Jan-22,75.63,76.52,75.03,75.05,554806
13-Jan-22,75.48,75.96,75.00,75.65,1897344
12-Jan-22,75.00,75.41,74.33,74.87,1092042
11-Jan-22,75.01,75.31,74.57,75.00,686497
10-Jan-22,76.13,76.13,75.01,75.10,682399
07-Jan-22,75.48,77.88,75.40,75.56,464552
06-Jan-22,76.11,77.20,75.40,75.45,721858
05-Jan-22,77.11,77.99,76.11,76.12,569915
04-Jan-22,76.86,77.01,76.06,76.66,563444
03-Jan-22,76.54,77.30,76.54,77.11,302751
30-Dec-21,77.40,78.46,77.40,78.00,483036
29-Dec-21,77.00,77.96,76.01,76.61,930387
28-Dec-21,76.99,76.99,76.02,76.50,339973
27-Dec-21,76.48,76.99,75.49,76.96,822346
23-Dec-21,74.20,77.24,74.20,75.09,1491534
22-Dec-21,75.15,75.55,74.00,74.20,1473109
21-Dec-21,75.34,75.50,74.25,75.15,857570
20-Dec-21,75.00,75.11,74.81,75.00,590123
17-Dec-21,75.40,75.40,74.47,74.78,924890
16-Dec-21,75.11,75.57,74.64,74.66,1533014
15-Dec-21,75.49,75.69,75.00,75.06,1167500
14-Dec-21,75.01,75.89,74.17,75.54,823364

*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