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
02/04/2025	-0,30%	-0,11	36,50	36,30	36,02	36,50	56K	57
01/04/2025	-0,87%	-0,32	36,61	36,11	35,99	36,61	231K	212
31/03/2025	-0,38%	-0,14	36,93	37,10	36,65	37,20	141K	133
28/03/2025	-2,40%	-0,91	37,07	37,16	37,07	37,90	40K	87
27/03/2025	2,84%	1,05	37,98	36,95	36,74	38,08	280K	177
26/03/2025	2,53%	0,91	36,93	36,54	35,74	37,94	381K	952
25/03/2025	-0,11%	-0,04	36,02	36,59	36,01	38,19	435K	609

24/03/2025	-2,49%	-0,92	36,06	36,99	36,01	36,99	72K	118
21/03/2025	2,41%	0,87	36,98	37,37	36,00	37,37	101K	1.147
20/03/2025	1,72%	0,61	36,11	35,50	35,40	38,00	429K	247
19/03/2025	-1,83%	-0,66	35,50	36,00	34,21	36,15	793K	738
18/03/2025	0,89%	0,32	36,16	36,37	35,00	36,89	444K	660
17/03/2025	3,05%	1,06	35,84	34,99	34,99	36,57	288K	858
14/03/2025	2,29%	0,78	34,78	34,98	34,28	35,00	289K	247
13/03/2025	-4,79%	-1,71	34,00	35,71	34,00	36,20	550K	752
12/03/2025	-0,94%	-0,34	35,71	36,01	35,70	37,00	206K	683
11/03/2025	0,42%	0,15	36,05	35,80	35,80	37,70	124K	118
10/03/2025	-2,79%	-1,03	35,90	36,70	35,57	36,70	164K	302
07/03/2025	-0,73%	-0,27	36,93	35,91	35,91	38,04	484K	1.782
06/03/2025	-1,51%	-0,57	37,20	37,70	35,50	38,02	414K	1.208
05/03/2025	-0,08%	-0,03	37,77	37,78	34,64	37,78	570K	285
28/02/2025	1,48%	0,55	37,80	37,10	36,59	38,04	316K	748
27/02/2025	-2,03%	-0,77	37,25	38,04	36,19	38,04	338K	182
26/02/2025	1,39%	0,52	38,02	37,50	37,50	38,10	274K	84
25/02/2025	-1,32%	-0,50	37,50	38,00	36,91	38,00	354K	1.447
24/02/2025	4,97%	1,80	38,00	36,40	36,37	38,00	282K	364
21/02/2025	0,00%	0,00	36,20	36,02	36,00	36,89	225K	704
20/02/2025	-0,14%	-0,05	36,20	36,41	36,14	36,59	309K	302
19/02/2025	0,69%	0,25	36,25	36,00	35,90	36,50	88K	265
18/02/2025	1,10%	0,39	36,00	35,00	35,00	36,49	324K	393
17/02/2025	-1,06%	-0,38	35,61	35,61	34,94	36,19	190K	733
14/02/2025	5,02%	1,72	35,99	34,28	34,27	36,02	741K	1.281
13/02/2025	2,76%	0,92	34,27	33,50	33,50	36,81	1M	3.205
12/02/2025	2,62%	0,85	33,35	31,99	31,04	33,51	738K	153
11/02/2025	1,88%	0,60	32,50	31,89	30,82	32,79	375K	641
10/02/2025	6,30%	1,89	31,90	30,27	30,03	32,00	559K	243
07/02/2025	-0,89%	-0,27	30,01	30,26	30,00	30,64	388K	312
06/02/2025	-0,69%	-0,21	30,28	29,75	29,70	30,47	84K	421
05/02/2025	3,46%	1,02	30,49	29,50	29,50	30,94	454K	3.336
04/02/2025	-0,61%	-0,18	29,47	29,65	29,47	31,09	527K	323
03/02/2025	-3,04%	-0,93	29,65	30,98	28,72	31,19	487K	3.540
31/01/2025	-1,04%	-0,32	30,58	30,07	30,07	32,30	317K	1.430
30/01/2025	0,95%	0,29	30,90	30,62	29,78	31,93	583K	4.316
29/01/2025	-3,13%	-0,99	30,61	32,27	30,50	32,27	253K	267
28/01/2025	-0,32%	-0,10	31,60	31,50	30,16	32,38	513K	2.094
27/01/2025	-0,94%	-0,30	31,70	32,49	31,57	32,49	197K	725
24/01/2025	0,00%	0,00	32,00	32,33	32,00	32,70	191K	900
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	-	-	61,06	61,47	61,05	61,50	788K	1.408

Date,Open,High,Low,Close,Volume
02-Apr-25,36.30,36.50,36.02,36.50,56030
01-Apr-25,36.11,36.61,35.99,36.61,230822
31-Mar-25,37.10,37.20,36.65,36.93,141239
28-Mar-25,37.16,37.90,37.07,37.07,40123
27-Mar-25,36.95,38.08,36.74,37.98,280256
26-Mar-25,36.54,37.94,35.74,36.93,381273
25-Mar-25,36.59,38.19,36.01,36.02,435218
24-Mar-25,36.99,36.99,36.01,36.06,72295
21-Mar-25,37.37,37.37,36.00,36.98,101197
20-Mar-25,35.50,38.00,35.40,36.11,429223
19-Mar-25,36.00,36.15,34.21,35.50,793222
18-Mar-25,36.37,36.89,35.00,36.16,444377
17-Mar-25,34.99,36.57,34.99,35.84,288376
14-Mar-25,34.98,35.00,34.28,34.78,289122
13-Mar-25,35.71,36.20,34.00,34.00,549710
12-Mar-25,36.01,37.00,35.70,35.71,205827
11-Mar-25,35.80,37.70,35.80,36.05,123932
10-Mar-25,36.70,36.70,35.57,35.90,164016
07-Mar-25,35.91,38.04,35.91,36.93,484261
06-Mar-25,37.70,38.02,35.50,37.20,413753
05-Mar-25,37.78,37.78,34.64,37.77,569959
28-Feb-25,37.10,38.04,36.59,37.80,315870
27-Feb-25,38.04,38.04,36.19,37.25,338030
26-Feb-25,37.50,38.10,37.50,38.02,274329
25-Feb-25,38.00,38.00,36.91,37.50,353612
24-Feb-25,36.40,38.00,36.37,38.00,281799
21-Feb-25,36.02,36.89,36.00,36.20,224559
20-Feb-25,36.41,36.59,36.14,36.20,308980
19-Feb-25,36.00,36.50,35.90,36.25,88122
18-Feb-25,35.00,36.49,35.00,36.00,324350
17-Feb-25,35.61,36.19,34.94,35.61,189953
14-Feb-25,34.28,36.02,34.27,35.99,740944
13-Feb-25,33.50,36.81,33.50,34.27,1234796
12-Feb-25,31.99,33.51,31.04,33.35,737876
11-Feb-25,31.89,32.79,30.82,32.50,374689
10-Feb-25,30.27,32.00,30.03,31.90,558999
07-Feb-25,30.26,30.64,30.00,30.01,388143
06-Feb-25,29.75,30.47,29.70,30.28,83501
05-Feb-25,29.50,30.94,29.50,30.49,453835
04-Feb-25,29.65,31.09,29.47,29.47,527144
03-Feb-25,30.98,31.19,28.72,29.65,486893
31-Jan-25,30.07,32.30,30.07,30.58,317190
30-Jan-25,30.62,31.93,29.78,30.90,583389
29-Jan-25,32.27,32.27,30.50,30.61,253303
28-Jan-25,31.50,32.38,30.16,31.60,512948
27-Jan-25,32.49,32.49,31.57,31.70,197446
24-Jan-25,32.33,32.70,32.00,32.00,190640
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

*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