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
04/07/2025	-0,35%	-0,13	36,84	37,04	36,56	37,45	776K	1.956
03/07/2025	-1,91%	-0,72	36,97	37,39	36,31	38,47	755K	3.457
02/07/2025	4,67%	1,68	37,69	36,01	34,71	39,50	1M	3.743
01/07/2025	-2,68%	-0,99	36,01	36,41	36,01	37,06	179K	1.602
27/06/2025	2,58%	0,93	37,00	36,29	35,93	37,00	490K	634
26/06/2025	-1,72%	-0,63	36,07	36,70	36,07	37,53	431K	1.808
25/06/2025	-3,93%	-1,50	36,70	37,78	36,00	37,78	615K	1.433

24/06/2025	-0,55%	-0,21	38,20	38,37	37,66	38,97	256K	262
23/06/2025	-0,29%	-0,11	38,41	38,53	38,41	39,04	730K	983
20/06/2025	-2,31%	-0,91	38,52	38,63	38,52	39,42	468K	704
18/06/2025	6,40%	2,37	39,43	36,83	36,02	40,00	2M	1.935
17/06/2025	3,17%	1,14	37,06	36,07	35,79	37,06	943K	252
16/06/2025	-0,66%	-0,24	35,92	36,16	35,90	37,30	774K	3.055
13/06/2025	0,53%	0,19	36,16	35,97	35,72	36,40	350K	203
12/06/2025	-2,49%	-0,92	35,97	35,71	35,57	36,00	311K	902
11/06/2025	2,47%	0,89	36,89	35,71	35,57	36,89	451K	875
10/06/2025	-0,83%	-0,30	36,00	36,30	35,65	36,54	693K	1.373
09/06/2025	-0,55%	-0,20	36,30	36,00	36,00	37,00	314K	573
06/06/2025	1,30%	0,47	36,50	36,36	35,73	36,50	487K	645
05/06/2025	-2,62%	-0,97	36,03	36,83	36,03	36,83	156K	279
04/06/2025	1,40%	0,51	37,00	36,30	36,06	37,00	432K	2.188
03/06/2025	2,76%	0,98	36,49	35,65	35,50	36,50	602K	366
02/06/2025	-1,36%	-0,49	35,51	35,70	35,50	36,68	370K	1.180
30/05/2025	1,24%	0,44	36,00	35,89	35,36	36,00	205K	1.139
29/05/2025	0,17%	0,06	35,56	35,55	35,34	36,00	524K	1.127
28/05/2025	-1,14%	-0,41	35,50	35,84	35,29	36,00	452K	2.061
27/05/2025	1,79%	0,63	35,91	35,31	35,28	35,94	648K	4.171
26/05/2025	-2,00%	-0,72	35,28	36,00	35,00	36,39	712K	1.261
23/05/2025	-1,37%	-0,50	36,00	36,12	35,86	36,45	401K	1.214
22/05/2025	0,58%	0,21	36,50	36,21	35,82	36,50	164K	147
21/05/2025	1,57%	0,56	36,29	36,04	35,56	36,33	266K	1.262
20/05/2025	0,03%	0,01	35,73	35,72	35,55	36,02	81K	118
19/05/2025	-2,08%	-0,76	35,72	36,18	35,50	36,19	317K	551
16/05/2025	1,62%	0,58	36,48	35,90	35,52	36,48	409K	2.125
15/05/2025	-0,77%	-0,28	35,90	35,83	35,77	36,64	215K	346
14/05/2025	1,20%	0,43	36,18	35,91	35,51	36,50	134K	1.005
13/05/2025	-0,42%	-0,15	35,75	36,21	35,29	36,63	121K	961
12/05/2025	-2,97%	-1,10	35,90	37,20	35,86	37,20	247K	1.775
09/05/2025	2,49%	0,90	37,00	36,25	35,27	37,39	636K	3.867
08/05/2025	1,18%	0,42	36,10	36,34	35,68	36,34	38K	98
07/05/2025	-0,25%	-0,09	35,68	36,68	35,49	36,68	83K	530
06/05/2025	-0,45%	-0,16	35,77	35,28	35,00	37,36	470K	4.695
05/05/2025	1,99%	0,70	35,93	35,20	35,00	36,49	1M	12.611
02/05/2025	0,60%	0,21	35,23	35,01	34,53	35,29	220K	1.856
30/04/2025	-1,82%	-0,65	35,02	36,00	34,02	36,28	590K	1.203
29/04/2025	-0,64%	-0,23	35,67	35,82	35,61	36,30	250K	609
28/04/2025	0,84%	0,30	35,90	35,37	35,35	36,60	566K	4.414
25/04/2025	0,88%	0,31	35,60	35,36	35,35	35,80	169K	195
24/04/2025	-0,03%	-0,01	35,29	35,25	34,05	36,21	749K	5.360
23/04/2025	-0,51%	-0,18	35,30	35,00	34,99	36,29	122K	177
22/04/2025	-1,80%	-0,65	35,48	36,64	33,92	36,69	359K	303
17/04/2025	0,36%	0,13	36,13	35,10	35,10	36,83	294K	758
16/04/2025	0,00%	0,00	36,00	35,99	35,15	37,55	690K	1.880
15/04/2025	3,15%	1,10	36,00	34,90	34,59	36,16	381K	309
14/04/2025	-3,19%	-1,15	34,90	36,02	34,89	36,69	220K	325
11/04/2025	3,98%	1,38	36,05	34,70	34,70	36,05	279K	360
10/04/2025	-2,86%	-1,02	34,67	34,58	34,15	35,60	149K	650
09/04/2025	3,12%	1,08	35,69	34,99	34,62	36,20	206K	939
08/04/2025	-1,51%	-0,53	34,61	35,60	34,58	36,70	345K	769
07/04/2025	-2,25%	-0,81	35,14	35,53	35,01	36,00	141K	762
04/04/2025	-2,18%	-0,80	35,95	36,10	35,70	36,20	205K	157
03/04/2025	0,68%	0,25	36,75	36,50	36,32	36,80	213K	166
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	-	-	27,70	26,87	26,87	28,90	770K	1.655

Date,Open,High,Low,Close,Volume
04-Jul-25,37.04,37.45,36.56,36.84,776075
03-Jul-25,37.39,38.47,36.31,36.97,754923
02-Jul-25,36.01,39.50,34.71,37.69,1304724
01-Jul-25,36.41,37.06,36.01,36.01,178600
27-Jun-25,36.29,37.00,35.93,37.00,489508
26-Jun-25,36.70,37.53,36.07,36.07,431262
25-Jun-25,37.78,37.78,36.00,36.70,614804
24-Jun-25,38.37,38.97,37.66,38.20,256186
23-Jun-25,38.53,39.04,38.41,38.41,730365
20-Jun-25,38.63,39.42,38.52,38.52,468482
18-Jun-25,36.83,40.00,36.02,39.43,2117370
17-Jun-25,36.07,37.06,35.79,37.06,943315
16-Jun-25,36.16,37.30,35.90,35.92,774420
13-Jun-25,35.97,36.40,35.72,36.16,350020
12-Jun-25,35.71,36.00,35.57,35.97,311428
11-Jun-25,35.71,36.89,35.57,36.89,451388
10-Jun-25,36.30,36.54,35.65,36.00,692582
09-Jun-25,36.00,37.00,36.00,36.30,314296
06-Jun-25,36.36,36.50,35.73,36.50,486961
05-Jun-25,36.83,36.83,36.03,36.03,155635
04-Jun-25,36.30,37.00,36.06,37.00,432110
03-Jun-25,35.65,36.50,35.50,36.49,601893
02-Jun-25,35.70,36.68,35.50,35.51,369689
30-May-25,35.89,36.00,35.36,36.00,204638
29-May-25,35.55,36.00,35.34,35.56,523726
28-May-25,35.84,36.00,35.29,35.50,451824
27-May-25,35.31,35.94,35.28,35.91,647666
26-May-25,36.00,36.39,35.00,35.28,712099
23-May-25,36.12,36.45,35.86,36.00,401330
22-May-25,36.21,36.50,35.82,36.50,164458
21-May-25,36.04,36.33,35.56,36.29,265736
20-May-25,35.72,36.02,35.55,35.73,81028
19-May-25,36.18,36.19,35.50,35.72,317417
16-May-25,35.90,36.48,35.52,36.48,408522
15-May-25,35.83,36.64,35.77,35.90,214616
14-May-25,35.91,36.50,35.51,36.18,133969
13-May-25,36.21,36.63,35.29,35.75,121407
12-May-25,37.20,37.20,35.86,35.90,247420
09-May-25,36.25,37.39,35.27,37.00,636239
08-May-25,36.34,36.34,35.68,36.10,38357
07-May-25,36.68,36.68,35.49,35.68,82677
06-May-25,35.28,37.36,35.00,35.77,470315
05-May-25,35.20,36.49,35.00,35.93,1061264
02-May-25,35.01,35.29,34.53,35.23,219612
30-Apr-25,36.00,36.28,34.02,35.02,589929
29-Apr-25,35.82,36.30,35.61,35.67,250417
28-Apr-25,35.37,36.60,35.35,35.90,566041
25-Apr-25,35.36,35.80,35.35,35.60,168598
24-Apr-25,35.25,36.21,34.05,35.29,748962
23-Apr-25,35.00,36.29,34.99,35.30,122456
22-Apr-25,36.64,36.69,33.92,35.48,358818
17-Apr-25,35.10,36.83,35.10,36.13,293795
16-Apr-25,35.99,37.55,35.15,36.00,689823
15-Apr-25,34.90,36.16,34.59,36.00,380900
14-Apr-25,36.02,36.69,34.89,34.90,220449
11-Apr-25,34.70,36.05,34.70,36.05,278853
10-Apr-25,34.58,35.60,34.15,34.67,149311
09-Apr-25,34.99,36.20,34.62,35.69,206288
08-Apr-25,35.60,36.70,34.58,34.61,344972
07-Apr-25,35.53,36.00,35.01,35.14,140660
04-Apr-25,36.10,36.20,35.70,35.95,204632
03-Apr-25,36.50,36.80,36.32,36.75,213062
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

*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