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
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	0,42%	0,27	65,13	64,77	64,61	65,69	681K	1.225
11/07/2024	0,86%	0,55	64,86	64,50	64,36	65,04	304K	1.061
10/07/2024	-0,53%	-0,34	64,31	64,78	64,30	64,78	507K	714
09/07/2024	0,48%	0,31	64,65	65,15	64,18	65,15	406K	416
08/07/2024	-1,03%	-0,67	64,34	65,28	64,30	65,67	1M	1.376
05/07/2024	0,57%	0,37	65,01	64,78	64,27	65,84	1M	2.621
04/07/2024	0,58%	0,37	64,64	64,59	64,28	64,78	520K	1.195
03/07/2024	-0,65%	-0,42	64,27	64,80	64,15	64,80	1M	1.698
02/07/2024	-0,45%	-0,29	64,69	65,00	64,50	65,99	1M	1.482
01/07/2024	-1,55%	-1,02	64,98	65,64	64,90	65,78	988K	751
28/06/2024	-0,24%	-0,16	66,00	65,55	65,37	66,17	507K	214
27/06/2024	1,30%	0,85	66,16	65,60	65,32	66,26	984K	1.166
26/06/2024	-3,39%	-2,29	65,31	65,35	64,70	65,99	875K	431
25/06/2024	-0,22%	-0,15	67,60	67,51	66,56	68,20	2M	1.952
24/06/2024	-0,51%	-0,35	67,75	68,25	66,12	68,56	2M	1.145
21/06/2024	-0,16%	-0,11	68,10	68,00	67,61	68,82	942K	458
20/06/2024	-0,35%	-0,24	68,21	68,00	67,12	68,91	728K	415
19/06/2024	1,26%	0,85	68,45	67,86	67,34	68,45	747K	626
18/06/2024	0,09%	0,06	67,60	67,92	67,50	67,95	428K	702
17/06/2024	-0,66%	-0,45	67,54	67,99	67,52	68,30	1M	272
14/06/2024	0,46%	0,31	67,99	67,68	67,52	68,35	1M	2.024
13/06/2024	-0,18%	-0,12	67,68	67,79	67,33	67,80	707K	2.420
12/06/2024	0,31%	0,21	67,80	67,58	67,39	68,65	868K	2.816
11/06/2024	-0,30%	-0,20	67,59	67,90	67,40	68,49	568K	1.211
10/06/2024	0,67%	0,45	67,79	67,34	67,23	69,29	802K	696
07/06/2024	-0,33%	-0,22	67,34	67,57	67,33	68,88	718K	2.593
06/06/2024	0,34%	0,23	67,56	68,24	67,36	68,24	558K	635
05/06/2024	-1,13%	-0,77	67,33	68,12	67,33	68,93	908K	1.654
04/06/2024	-0,74%	-0,51	68,10	68,33	68,03	69,37	675K	1.553
03/06/2024	1,00%	0,68	68,61	68,04	67,91	69,49	1M	459
31/05/2024	-0,29%	-0,20	67,93	68,44	67,82	68,80	834K	872
29/05/2024	-1,12%	-0,77	68,13	68,90	68,12	69,25	833K	6.302
28/05/2024	-0,42%	-0,29	68,90	69,10	68,80	69,10	521K	509
27/05/2024	0,10%	0,07	69,19	69,28	68,89	69,61	575K	450
24/05/2024	-0,56%	-0,39	69,12	69,69	69,04	69,75	862K	4.907
23/05/2024	-0,32%	-0,22	69,51	69,99	69,51	70,01	746K	4.165
22/05/2024	-0,46%	-0,32	69,73	70,05	69,51	70,05	497K	1.328
21/05/2024	0,14%	0,10	70,05	69,95	69,90	70,20	549K	1.024
20/05/2024	-0,14%	-0,10	69,95	70,04	69,55	70,27	349K	991
17/05/2024	-0,13%	-0,09	70,05	70,14	69,30	70,14	2M	4.312
16/05/2024	-0,16%	-0,11	70,14	70,15	69,63	70,15	723K	1.157
15/05/2024	0,31%	0,22	70,25	70,61	70,00	70,61	1M	976
14/05/2024	-0,26%	-0,18	70,03	70,27	70,02	70,67	1M	414
13/05/2024	-0,41%	-0,29	70,21	70,84	70,21	70,84	349K	408
10/05/2024	-0,54%	-0,38	70,50	70,88	70,09	70,88	1M	2.243
09/05/2024	-0,66%	-0,47	70,88	71,30	70,50	71,30	1M	359
08/05/2024	-0,34%	-0,24	71,35	71,58	70,80	71,58	1M	848
07/05/2024	0,14%	0,10	71,59	71,48	71,01	71,59	490K	189
06/05/2024	0,14%	0,10	71,49	71,39	70,96	71,49	492K	219
03/05/2024	1,23%	0,87	71,39	71,21	70,80	71,99	708K	1.044
02/05/2024	-0,89%	-0,63	70,52	71,18	70,52	71,48	1M	1.991
30/04/2024	-0,77%	-0,55	71,15	71,70	71,13	71,96	1M	3.625
29/04/2024	0,20%	0,14	71,70	71,65	71,50	72,20	389K	243
26/04/2024	-0,61%	-0,44	71,56	72,11	71,56	72,32	331K	228
25/04/2024	-0,79%	-0,57	72,00	72,54	71,69	72,54	584K	675
24/04/2024	-0,43%	-0,31	72,57	72,51	71,81	72,96	745K	2.023
23/04/2024	0,51%	0,37	72,88	73,00	71,82	73,20	1M	1.274
22/04/2024	0,90%	0,65	72,51	71,56	71,56	73,19	2M	831
19/04/2024	-0,19%	-0,14	71,86	72,34	71,32	72,34	341K	1.055
18/04/2024	-0,41%	-0,30	72,00	71,81	71,32	72,22	1M	2.363
17/04/2024	1,12%	0,80	72,30	71,99	71,89	72,97	948K	2.174
16/04/2024	-0,69%	-0,50	71,50	72,00	71,43	72,00	808K	629
15/04/2024	-0,35%	-0,25	72,00	72,25	71,42	73,42	773K	426
12/04/2024	-2,09%	-1,54	72,25	73,78	72,22	73,79	1M	443
11/04/2024	-0,20%	-0,15	73,79	73,16	72,58	73,79	782K	1.244
10/04/2024	-1,12%	-0,84	73,94	73,40	72,51	74,05	1M	203
09/04/2024	3,57%	2,58	74,78	72,15	72,11	74,78	2M	310
08/04/2024	2,01%	1,42	72,20	70,75	70,70	72,81	2M	548
05/04/2024	-0,34%	-0,24	70,78	70,99	70,71	70,99	399K	1.123
04/04/2024	0,06%	0,04	71,02	71,27	70,50	71,27	590K	1.074
03/04/2024	0,42%	0,30	70,98	70,52	70,49	70,98	1M	1.036
02/04/2024	0,26%	0,18	70,68	70,40	70,40	71,08	1M	491
01/04/2024	-0,14%	-0,10	70,50	70,41	70,30	70,90	1M	588
28/03/2024	0,10%	0,07	70,60	70,45	70,22	70,89	1M	2.128
27/03/2024	-	-	70,53	70,99	70,02	71,66	2M	2.593

Date,Open,High,Low,Close,Volume
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
11-Jul-24,64.50,65.04,64.36,64.86,304225
10-Jul-24,64.78,64.78,64.30,64.31,507387
09-Jul-24,65.15,65.15,64.18,64.65,406346
08-Jul-24,65.28,65.67,64.30,64.34,1217221
05-Jul-24,64.78,65.84,64.27,65.01,1263259
04-Jul-24,64.59,64.78,64.28,64.64,520468
03-Jul-24,64.80,64.80,64.15,64.27,1004203
02-Jul-24,65.00,65.99,64.50,64.69,1073330
01-Jul-24,65.64,65.78,64.90,64.98,987634
28-Jun-24,65.55,66.17,65.37,66.00,507365
27-Jun-24,65.60,66.26,65.32,66.16,984132
26-Jun-24,65.35,65.99,64.70,65.31,875047
25-Jun-24,67.51,68.20,66.56,67.60,1746156
24-Jun-24,68.25,68.56,66.12,67.75,1799602
21-Jun-24,68.00,68.82,67.61,68.10,941718
20-Jun-24,68.00,68.91,67.12,68.21,728433
19-Jun-24,67.86,68.45,67.34,68.45,747123
18-Jun-24,67.92,67.95,67.50,67.60,428045
17-Jun-24,67.99,68.30,67.52,67.54,1119882
14-Jun-24,67.68,68.35,67.52,67.99,1085221
13-Jun-24,67.79,67.80,67.33,67.68,707495
12-Jun-24,67.58,68.65,67.39,67.80,867843
11-Jun-24,67.90,68.49,67.40,67.59,568153
10-Jun-24,67.34,69.29,67.23,67.79,801544
07-Jun-24,67.57,68.88,67.33,67.34,718277
06-Jun-24,68.24,68.24,67.36,67.56,557712
05-Jun-24,68.12,68.93,67.33,67.33,908337
04-Jun-24,68.33,69.37,68.03,68.10,675318
03-Jun-24,68.04,69.49,67.91,68.61,1189579
31-May-24,68.44,68.80,67.82,67.93,833814
29-May-24,68.90,69.25,68.12,68.13,833182
28-May-24,69.10,69.10,68.80,68.90,520820
27-May-24,69.28,69.61,68.89,69.19,574515
24-May-24,69.69,69.75,69.04,69.12,861754
23-May-24,69.99,70.01,69.51,69.51,746405
22-May-24,70.05,70.05,69.51,69.73,497198
21-May-24,69.95,70.20,69.90,70.05,549265
20-May-24,70.04,70.27,69.55,69.95,348940
17-May-24,70.14,70.14,69.30,70.05,1505697
16-May-24,70.15,70.15,69.63,70.14,723290
15-May-24,70.61,70.61,70.00,70.25,1151075
14-May-24,70.27,70.67,70.02,70.03,1343116
13-May-24,70.84,70.84,70.21,70.21,348716
10-May-24,70.88,70.88,70.09,70.50,1174305
09-May-24,71.30,71.30,70.50,70.88,1265914
08-May-24,71.58,71.58,70.80,71.35,1125642
07-May-24,71.48,71.59,71.01,71.59,490000
06-May-24,71.39,71.49,70.96,71.49,491676
03-May-24,71.21,71.99,70.80,71.39,708334
02-May-24,71.18,71.48,70.52,70.52,1070373
30-Apr-24,71.70,71.96,71.13,71.15,1176539
29-Apr-24,71.65,72.20,71.50,71.70,389134
26-Apr-24,72.11,72.32,71.56,71.56,330550
25-Apr-24,72.54,72.54,71.69,72.00,584025
24-Apr-24,72.51,72.96,71.81,72.57,744729
23-Apr-24,73.00,73.20,71.82,72.88,1445954
22-Apr-24,71.56,73.19,71.56,72.51,2394478
19-Apr-24,72.34,72.34,71.32,71.86,340562
18-Apr-24,71.81,72.22,71.32,72.00,1027780
17-Apr-24,71.99,72.97,71.89,72.30,948364
16-Apr-24,72.00,72.00,71.43,71.50,807980
15-Apr-24,72.25,73.42,71.42,72.00,773197
12-Apr-24,73.78,73.79,72.22,72.25,1456456
11-Apr-24,73.16,73.79,72.58,73.79,782255
10-Apr-24,73.40,74.05,72.51,73.94,1026988
09-Apr-24,72.15,74.78,72.11,74.78,1507721
08-Apr-24,70.75,72.81,70.70,72.20,2081445
05-Apr-24,70.99,70.99,70.71,70.78,398914
04-Apr-24,71.27,71.27,70.50,71.02,589792
03-Apr-24,70.52,70.98,70.49,70.98,1288660
02-Apr-24,70.40,71.08,70.40,70.68,1337291
01-Apr-24,70.41,70.90,70.30,70.50,1213117
28-Mar-24,70.45,70.89,70.22,70.60,1054998
27-Mar-24,70.99,71.66,70.02,70.53,2213975

*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