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
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	-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	-	-	70,03	70,27	70,02	70,67	1M	414

Date,Open,High,Low,Close,Volume
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
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

*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