Cotação atual, histórico e gráfico do papel: VINF11

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 VINF11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
22/10/2026	-0,79%	-0,67	83,64	84,73	83,07	84,75	214K	276
21/10/2026	1,01%	0,84	84,31	83,88	83,23	84,33	262K	68
20/10/2026	-0,75%	-0,63	83,47	84,30	83,47	84,51	77K	93
19/10/2026	0,48%	0,40	84,10	84,10	83,08	84,11	163K	147
16/10/2026	0,56%	0,47	83,70	83,27	83,20	84,09	171K	183
15/10/2026	-0,35%	-0,29	83,23	83,52	83,15	84,38	599K	1.013
14/10/2026	-1,93%	-1,64	83,52	85,15	83,50	85,15	905K	371
13/10/2026	-0,22%	-0,19	85,16	85,35	84,35	85,68	336K	354
09/10/2026	-0,08%	-0,07	85,35	85,84	84,99	85,84	90K	114
08/10/2026	0,49%	0,42	85,42	85,42	84,70	85,42	117K	53
07/10/2026	0,47%	0,40	85,00	85,00	84,24	85,98	175K	103
06/10/2026	-2,20%	-1,90	84,60	86,06	83,85	86,06	644K	853
05/10/2026	2,98%	2,50	86,50	84,42	84,42	86,61	298K	164
02/10/2026	-0,59%	-0,50	84,00	84,20	79,87	84,90	379K	132
01/10/2026	-2,09%	-1,80	84,50	85,69	84,00	85,70	114K	58
30/09/2026	1,53%	1,30	86,30	85,42	85,10	86,30	120K	84
29/09/2026	-1,51%	-1,30	85,00	86,30	84,44	86,30	293K	129
28/09/2026	0,72%	0,62	86,30	85,68	85,68	86,31	42K	35
25/09/2026	0,42%	0,36	85,68	85,72	85,01	85,72	30K	30
24/09/2026	-1,82%	-1,58	85,32	87,32	84,50	87,32	367K	233
23/09/2026	-0,59%	-0,52	86,90	87,32	86,90	87,77	27K	18
22/09/2026	0,49%	0,43	87,42	87,40	87,00	87,42	43K	17
21/09/2026	0,90%	0,78	86,99	86,19	86,02	87,06	103K	80
18/09/2026	-1,47%	-1,29	86,21	87,49	85,85	87,50	488K	531
17/09/2026	0,34%	0,30	87,50	87,49	86,62	87,50	192K	189
16/09/2026	-0,90%	-0,79	87,20	87,55	86,90	88,00	200K	357
15/09/2026	0,99%	0,86	87,99	87,13	85,85	87,99	965K	874
14/09/2026	1,31%	1,13	87,13	86,06	86,06	87,13	59K	50
11/09/2026	-2,22%	-1,95	86,00	88,07	85,80	88,07	182K	139
10/09/2026	-0,06%	-0,05	87,95	88,00	85,64	88,00	248K	187
09/09/2026	1,28%	1,11	88,00	87,80	85,65	88,19	335K	300
08/09/2026	-0,58%	-0,51	86,89	87,68	86,89	87,83	45K	51
04/09/2026	0,22%	0,19	87,40	87,03	87,02	87,85	44K	28
03/09/2026	1,82%	1,56	87,21	86,07	86,07	87,28	169K	28
02/09/2026	-2,62%	-2,30	85,65	88,38	85,35	88,38	500K	754
01/09/2026	0,23%	0,20	87,95	87,67	85,23	88,01	209K	125
31/08/2026	0,40%	0,35	87,75	87,75	87,00	87,75	57K	25
28/08/2026	1,04%	0,90	87,40	86,79	86,50	87,48	116K	102
27/08/2026	1,03%	0,88	86,50	85,62	85,62	86,50	146K	37
26/08/2026	-1,13%	-0,98	85,62	86,59	85,00	86,79	151K	236
25/08/2026	0,70%	0,60	86,60	86,00	83,67	86,60	569K	1.477
24/08/2026	1,42%	1,20	86,00	86,50	83,50	86,50	282K	213
21/08/2026	-0,24%	-0,20	84,80	84,57	82,89	85,41	380K	230
20/08/2026	1,49%	1,25	85,00	83,85	83,34	85,10	857K	628
19/08/2026	-0,48%	-0,40	83,75	84,57	82,78	84,58	527K	489
18/08/2026	0,24%	0,20	84,15	84,35	83,55	84,35	57K	48
17/08/2026	0,54%	0,45	83,95	83,85	83,10	84,58	226K	232
14/08/2026	-1,24%	-1,05	83,50	84,55	83,20	84,55	201K	184
13/08/2026	-0,01%	-0,01	84,55	84,56	84,00	84,56	49K	46
12/08/2026	1,03%	0,86	84,56	83,70	83,70	84,56	369K	160
11/08/2026	-1,53%	-1,30	83,70	84,60	83,70	84,60	351K	172
10/08/2026	0,32%	0,27	85,00	84,73	84,41	85,54	280K	221
07/08/2026	0,02%	0,02	84,73	85,13	84,52	85,13	61K	42
06/08/2026	-1,04%	-0,89	84,71	85,99	83,67	86,22	295K	183
05/08/2026	0,11%	0,09	85,60	85,51	85,51	85,93	156K	35
04/08/2026	0,92%	0,78	85,51	85,10	85,09	85,85	69K	61
03/08/2026	-0,97%	-0,83	84,73	84,73	83,59	84,73	137K	113
31/07/2026	-0,02%	-0,02	85,56	85,05	84,95	85,56	68K	36
30/07/2026	-0,72%	-0,62	85,58	86,63	85,50	86,63	110K	99
29/07/2026	-0,63%	-0,55	86,20	86,75	84,95	87,15	462K	500
28/07/2026	0,72%	0,62	86,75	86,54	86,01	86,76	36K	26
27/07/2026	0,02%	0,02	86,13	86,10	86,10	86,74	84K	26
24/07/2026	-0,25%	-0,22	86,11	86,00	85,90	86,96	57K	133
23/07/2026	-1,60%	-1,40	86,33	88,27	86,33	88,27	151K	127
22/07/2026	0,49%	0,43	87,73	86,86	86,86	87,73	99K	104
21/07/2026	-0,55%	-0,48	87,30	87,35	87,13	87,36	122K	208
20/07/2026	0,15%	0,13	87,78	88,08	85,55	88,88	157K	199
17/07/2026	-0,59%	-0,52	87,65	87,73	87,41	88,98	527K	334
16/07/2026	0,98%	0,86	88,17	87,31	86,98	88,17	242K	65
15/07/2026	-1,02%	-0,90	87,31	88,21	87,05	88,47	489K	192
14/07/2026	1,59%	1,38	88,21	86,83	86,06	88,21	274K	72
13/07/2026	0,10%	0,09	86,83	86,30	86,02	86,83	572K	39
10/07/2026	4,59%	3,81	86,74	83,34	83,20	87,42	1M	1.862
09/07/2026	0,38%	0,31	82,93	83,03	82,65	83,60	302K	124
08/07/2026	-1,17%	-0,98	82,62	83,60	82,50	83,60	770K	304
07/07/2026	0,36%	0,30	83,60	83,10	83,00	83,71	543K	212
06/07/2026	0,01%	0,01	83,30	83,70	83,20	83,89	244K	66
03/07/2026	0,47%	0,39	83,29	83,31	82,78	83,31	190K	115
02/07/2026	0,14%	0,12	82,90	83,19	82,80	83,40	323K	256
01/07/2026	-2,37%	-2,01	82,78	84,05	82,77	84,05	481K	251
30/06/2026	-0,40%	-0,34	84,79	84,70	83,75	85,49	281K	202
29/06/2026	0,73%	0,62	85,13	84,51	83,87	85,13	204K	122
26/06/2026	1,03%	0,86	84,51	83,66	83,21	84,51	569K	438
25/06/2026	-0,26%	-0,22	83,65	83,45	83,45	84,28	410K	46
24/06/2026	1,55%	1,28	83,87	82,59	82,59	84,41	635K	117
23/06/2026	0,74%	0,61	82,59	81,31	81,31	83,00	381K	133
22/06/2026	-2,04%	-1,71	81,98	83,28	81,05	83,28	903K	407
19/06/2026	0,60%	0,50	83,69	83,60	82,77	83,70	374K	187
18/06/2026	-1,61%	-1,36	83,19	84,97	82,92	85,92	660K	222
17/06/2026	-1,80%	-1,55	84,55	86,10	84,55	86,10	288K	112
16/06/2026	0,00%	0,00	86,10	86,50	85,84	86,53	197K	49
15/06/2026	0,00%	0,00	86,10	86,10	85,82	86,52	491K	44
12/06/2026	-0,23%	-0,20	86,10	86,30	84,91	86,30	520K	1.631
11/06/2026	0,03%	0,03	86,30	86,30	86,00	86,70	234K	68
10/06/2026	-2,65%	-2,35	86,27	88,16	86,25	88,16	199K	78
09/06/2026	0,48%	0,42	88,62	88,63	86,03	88,63	517K	154
08/06/2026	0,34%	0,30	88,20	87,85	87,80	88,20	106K	46
05/06/2026	0,57%	0,50	87,90	87,40	86,74	88,00	176K	84
03/06/2026	0,48%	0,42	87,40	86,60	86,60	87,84	225K	71
02/06/2026	1,02%	0,88	86,98	86,53	86,26	86,98	156K	33
01/06/2026	-3,25%	-2,89	86,10	88,42	86,07	88,42	321K	138
29/05/2026	1,59%	1,39	88,99	88,96	87,61	88,99	111K	31
28/05/2026	-0,40%	-0,35	87,60	88,38	87,53	88,38	206K	70
27/05/2026	0,09%	0,08	87,95	87,87	87,30	87,98	294K	88
26/05/2026	-0,71%	-0,63	87,87	88,55	87,84	88,94	200K	71
25/05/2026	-0,28%	-0,25	88,50	88,80	88,41	88,80	176K	52
22/05/2026	-0,27%	-0,24	88,75	88,90	88,75	89,64	208K	33
21/05/2026	-0,10%	-0,09	88,99	89,40	88,99	89,40	221K	59
20/05/2026	-1,19%	-1,07	89,08	90,15	89,02	90,15	248K	109
19/05/2026	-1,42%	-1,30	90,15	91,34	89,10	91,34	213K	106
18/05/2026	0,21%	0,19	91,45	91,26	90,33	91,50	111K	19
15/05/2026	1,29%	1,16	91,26	90,55	90,40	91,26	104K	22
14/05/2026	-2,01%	-1,85	90,10	91,70	89,00	91,70	412K	163
13/05/2026	0,23%	0,21	91,95	91,75	91,75	92,19	15K	12
12/05/2026	-1,27%	-1,18	91,74	92,45	91,73	92,45	45K	39
11/05/2026	0,49%	0,45	92,92	92,47	91,78	92,92	115K	445
08/05/2026	0,00%	0,00	92,47	92,45	92,30	92,48	291K	891
07/05/2026	1,64%	1,49	92,47	90,96	90,76	92,47	71K	27
06/05/2026	-1,63%	-1,51	90,98	92,49	90,75	92,50	4M	197
05/05/2026	0,66%	0,61	92,49	91,88	91,31	92,49	111K	35
04/05/2026	-1,20%	-1,12	91,88	92,38	91,71	92,38	24K	27
30/04/2026	0,53%	0,49	93,00	92,56	92,56	93,44	182K	22
29/04/2026	0,00%	0,00	92,51	92,97	92,50	93,19	205K	61
28/04/2026	0,14%	0,13	92,51	92,50	92,50	93,06	272K	35
27/04/2026	-1,30%	-1,22	92,38	93,60	92,37	93,60	377K	470
24/04/2026	0,75%	0,70	93,60	92,51	92,51	93,60	176K	447
23/04/2026	0,09%	0,08	92,90	93,12	92,75	93,75	281K	139
22/04/2026	-0,42%	-0,39	92,82	92,75	92,75	94,13	224K	113
20/04/2026	-0,52%	-0,49	93,21	94,31	92,25	94,39	385K	76
17/04/2026	-0,02%	-0,02	93,70	93,72	92,26	93,72	313K	612
16/04/2026	0,77%	0,72	93,72	93,00	92,99	93,76	205K	65
15/04/2026	-2,06%	-1,96	93,00	94,96	93,00	95,00	280K	475
14/04/2026	0,49%	0,46	94,96	94,50	94,02	94,96	88K	19
13/04/2026	-	-	94,50	94,02	93,50	94,50	110K	53

Date,Open,High,Low,Close,Volume
22-Oct-26,84.73,84.75,83.07,83.64,214238
21-Oct-26,83.88,84.33,83.23,84.31,261778
20-Oct-26,84.30,84.51,83.47,83.47,76848
19-Oct-26,84.10,84.11,83.08,84.10,163408
16-Oct-26,83.27,84.09,83.20,83.70,171037
15-Oct-26,83.52,84.38,83.15,83.23,599327
14-Oct-26,85.15,85.15,83.50,83.52,904904
13-Oct-26,85.35,85.68,84.35,85.16,335830
09-Oct-26,85.84,85.84,84.99,85.35,90319
08-Oct-26,85.42,85.42,84.70,85.42,117442
07-Oct-26,85.00,85.98,84.24,85.00,175274
06-Oct-26,86.06,86.06,83.85,84.60,644341
05-Oct-26,84.42,86.61,84.42,86.50,298224
02-Oct-26,84.20,84.90,79.87,84.00,379309
01-Oct-26,85.69,85.70,84.00,84.50,113540
30-Sep-26,85.42,86.30,85.10,86.30,119774
29-Sep-26,86.30,86.30,84.44,85.00,293293
28-Sep-26,85.68,86.31,85.68,86.30,42022
25-Sep-26,85.72,85.72,85.01,85.68,30254
24-Sep-26,87.32,87.32,84.50,85.32,366985
23-Sep-26,87.32,87.77,86.90,86.90,26533
22-Sep-26,87.40,87.42,87.00,87.42,42976
21-Sep-26,86.19,87.06,86.02,86.99,103336
18-Sep-26,87.49,87.50,85.85,86.21,487981
17-Sep-26,87.49,87.50,86.62,87.50,192449
16-Sep-26,87.55,88.00,86.90,87.20,200200
15-Sep-26,87.13,87.99,85.85,87.99,964940
14-Sep-26,86.06,87.13,86.06,87.13,59065
11-Sep-26,88.07,88.07,85.80,86.00,181782
10-Sep-26,88.00,88.00,85.64,87.95,247983
09-Sep-26,87.80,88.19,85.65,88.00,335199
08-Sep-26,87.68,87.83,86.89,86.89,45017
04-Sep-26,87.03,87.85,87.02,87.40,44416
03-Sep-26,86.07,87.28,86.07,87.21,168556
02-Sep-26,88.38,88.38,85.35,85.65,499700
01-Sep-26,87.67,88.01,85.23,87.95,208990
31-Aug-26,87.75,87.75,87.00,87.75,57257
28-Aug-26,86.79,87.48,86.50,87.40,115557
27-Aug-26,85.62,86.50,85.62,86.50,145613
26-Aug-26,86.59,86.79,85.00,85.62,150545
25-Aug-26,86.00,86.60,83.67,86.60,569165
24-Aug-26,86.50,86.50,83.50,86.00,281804
21-Aug-26,84.57,85.41,82.89,84.80,380020
20-Aug-26,83.85,85.10,83.34,85.00,857396
19-Aug-26,84.57,84.58,82.78,83.75,526934
18-Aug-26,84.35,84.35,83.55,84.15,56707
17-Aug-26,83.85,84.58,83.10,83.95,225614
14-Aug-26,84.55,84.55,83.20,83.50,200898
13-Aug-26,84.56,84.56,84.00,84.55,48734
12-Aug-26,83.70,84.56,83.70,84.56,368880
11-Aug-26,84.60,84.60,83.70,83.70,351320
10-Aug-26,84.73,85.54,84.41,85.00,280098
07-Aug-26,85.13,85.13,84.52,84.73,60866
06-Aug-26,85.99,86.22,83.67,84.71,295494
05-Aug-26,85.51,85.93,85.51,85.60,156181
04-Aug-26,85.10,85.85,85.09,85.51,68922
03-Aug-26,84.73,84.73,83.59,84.73,136601
31-Jul-26,85.05,85.56,84.95,85.56,68344
30-Jul-26,86.63,86.63,85.50,85.58,109685
29-Jul-26,86.75,87.15,84.95,86.20,462367
28-Jul-26,86.54,86.76,86.01,86.75,36470
27-Jul-26,86.10,86.74,86.10,86.13,84161
24-Jul-26,86.00,86.96,85.90,86.11,57192
23-Jul-26,88.27,88.27,86.33,86.33,151071
22-Jul-26,86.86,87.73,86.86,87.73,98697
21-Jul-26,87.35,87.36,87.13,87.30,122420
20-Jul-26,88.08,88.88,85.55,87.78,156599
17-Jul-26,87.73,88.98,87.41,87.65,526781
16-Jul-26,87.31,88.17,86.98,88.17,241512
15-Jul-26,88.21,88.47,87.05,87.31,489333
14-Jul-26,86.83,88.21,86.06,88.21,273835
13-Jul-26,86.30,86.83,86.02,86.83,571538
10-Jul-26,83.34,87.42,83.20,86.74,1183221
09-Jul-26,83.03,83.60,82.65,82.93,302097
08-Jul-26,83.60,83.60,82.50,82.62,770151
07-Jul-26,83.10,83.71,83.00,83.60,543437
06-Jul-26,83.70,83.89,83.20,83.30,244297
03-Jul-26,83.31,83.31,82.78,83.29,190430
02-Jul-26,83.19,83.40,82.80,82.90,322891
01-Jul-26,84.05,84.05,82.77,82.78,481398
30-Jun-26,84.70,85.49,83.75,84.79,281228
29-Jun-26,84.51,85.13,83.87,85.13,203622
26-Jun-26,83.66,84.51,83.21,84.51,568922
25-Jun-26,83.45,84.28,83.45,83.65,410474
24-Jun-26,82.59,84.41,82.59,83.87,634751
23-Jun-26,81.31,83.00,81.31,82.59,381447
22-Jun-26,83.28,83.28,81.05,81.98,902768
19-Jun-26,83.60,83.70,82.77,83.69,373961
18-Jun-26,84.97,85.92,82.92,83.19,659648
17-Jun-26,86.10,86.10,84.55,84.55,287913
16-Jun-26,86.50,86.53,85.84,86.10,196889
15-Jun-26,86.10,86.52,85.82,86.10,490989
12-Jun-26,86.30,86.30,84.91,86.10,519894
11-Jun-26,86.30,86.70,86.00,86.30,234260
10-Jun-26,88.16,88.16,86.25,86.27,199157
09-Jun-26,88.63,88.63,86.03,88.62,516810
08-Jun-26,87.85,88.20,87.80,88.20,105533
05-Jun-26,87.40,88.00,86.74,87.90,176469
03-Jun-26,86.60,87.84,86.60,87.40,224855
02-Jun-26,86.53,86.98,86.26,86.98,156493
01-Jun-26,88.42,88.42,86.07,86.10,321221
29-May-26,88.96,88.99,87.61,88.99,111224
28-May-26,88.38,88.38,87.53,87.60,205584
27-May-26,87.87,87.98,87.30,87.95,294154
26-May-26,88.55,88.94,87.84,87.87,199948
25-May-26,88.80,88.80,88.41,88.50,176346
22-May-26,88.90,89.64,88.75,88.75,207546
21-May-26,89.40,89.40,88.99,88.99,221141
20-May-26,90.15,90.15,89.02,89.08,247552
19-May-26,91.34,91.34,89.10,90.15,212680
18-May-26,91.26,91.50,90.33,91.45,111056
15-May-26,90.55,91.26,90.40,91.26,104311
14-May-26,91.70,91.70,89.00,90.10,412245
13-May-26,91.75,92.19,91.75,91.95,15256
12-May-26,92.45,92.45,91.73,91.74,44990
11-May-26,92.47,92.92,91.78,92.92,115273
08-May-26,92.45,92.48,92.30,92.47,290824
07-May-26,90.96,92.47,90.76,92.47,71005
06-May-26,92.49,92.50,90.75,90.98,4226310
05-May-26,91.88,92.49,91.31,92.49,110559
04-May-26,92.38,92.38,91.71,91.88,24259
30-Apr-26,92.56,93.44,92.56,93.00,181572
29-Apr-26,92.97,93.19,92.50,92.51,205180
28-Apr-26,92.50,93.06,92.50,92.51,271553
27-Apr-26,93.60,93.60,92.37,92.38,376633
24-Apr-26,92.51,93.60,92.51,93.60,175829
23-Apr-26,93.12,93.75,92.75,92.90,280766
22-Apr-26,92.75,94.13,92.75,92.82,223503
20-Apr-26,94.31,94.39,92.25,93.21,384512
17-Apr-26,93.72,93.72,92.26,93.70,312862
16-Apr-26,93.00,93.76,92.99,93.72,205414
15-Apr-26,94.96,95.00,93.00,93.00,279793
14-Apr-26,94.50,94.96,94.02,94.96,88371
13-Apr-26,94.02,94.50,93.50,94.50,109907

*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: VINF11