Cotação atual, histórico e gráfico do papel: VINF11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 19/01/2026 | -0,35% | -0,33 | 93,52 | 94,01 | 93,38 | 94,01 | 58K | 18 |
| 16/01/2026 | 0,21% | 0,20 | 93,85 | 94,11 | 93,65 | 94,59 | 410K | 362 |
| 15/01/2026 | 0,18% | 0,17 | 93,65 | 93,48 | 93,25 | 94,50 | 146K | 173 |
| 14/01/2026 | -2,27% | -2,17 | 93,48 | 95,17 | 93,00 | 95,17 | 313K | 61 |
| 13/01/2026 | -0,36% | -0,35 | 95,65 | 95,52 | 94,50 | 96,48 | 423K | 46 |
| 12/01/2026 | 0,73% | 0,70 | 96,00 | 95,30 | 95,25 | 96,00 | 574K | 39 |
| 09/01/2026 | 0,05% | 0,05 | 95,30 | 95,72 | 95,01 | 96,45 | 505K | 15 |
|
| 08/01/2026 | 0,63% | 0,60 | 95,25 | 95,00 | 95,00 | 95,60 | 139K | 9 |
| 07/01/2026 | 1,56% | 1,45 | 94,65 | 94,42 | 94,42 | 94,65 | 88K | 5 |
| 06/01/2026 | -0,81% | -0,76 | 93,20 | 94,42 | 93,00 | 94,65 | 397K | 27 |
| 05/01/2026 | 0,49% | 0,46 | 93,96 | 93,96 | 93,03 | 93,96 | 22K | 15 |
| 02/01/2026 | 0,54% | 0,50 | 93,50 | 93,39 | 93,39 | 94,41 | 168K | 15 |
| 30/12/2025 | -0,16% | -0,15 | 93,00 | 92,68 | 92,68 | 93,00 | 186K | 10 |
| 29/12/2025 | 0,00% | 0,00 | 93,15 | 93,15 | 93,15 | 93,15 | 166K | 12 |
| 26/12/2025 | 0,92% | 0,85 | 93,15 | 92,30 | 92,20 | 93,15 | 300K | 13 |
| 23/12/2025 | 0,54% | 0,50 | 92,30 | 91,80 | 91,80 | 92,31 | 125K | 18 |
| 22/12/2025 | -0,43% | -0,40 | 91,80 | 91,73 | 91,73 | 92,20 | 244K | 27 |
| 19/12/2025 | 0,49% | 0,45 | 92,20 | 91,55 | 91,55 | 92,20 | 33K | 9 |
| 18/12/2025 | -0,34% | -0,31 | 91,75 | 92,06 | 91,75 | 92,06 | 23K | 3 |
| 17/12/2025 | -1,01% | -0,94 | 92,06 | 92,51 | 92,06 | 92,51 | 38K | 6 |
| 16/12/2025 | -0,16% | -0,15 | 93,00 | 93,15 | 93,00 | 93,15 | 110K | 4 |
| 15/12/2025 | 0,00% | 0,00 | 93,15 | 93,15 | 92,68 | 93,15 | 130K | 9 |
| 12/12/2025 | 0,01% | 0,01 | 93,15 | 93,14 | 93,14 | 93,15 | 15K | 6 |
| 11/12/2025 | -0,01% | -0,01 | 93,14 | 93,15 | 93,14 | 93,15 | 101K | 3 |
| 10/12/2025 | 0,70% | 0,65 | 93,15 | 92,50 | 92,50 | 93,15 | 245K | 16 |
| 09/12/2025 | 0,33% | 0,30 | 92,50 | 91,77 | 91,74 | 92,50 | 110K | 3 |
| 08/12/2025 | 0,29% | 0,27 | 92,20 | 92,02 | 91,64 | 92,38 | 75K | 13 |
| 05/12/2025 | 0,49% | 0,45 | 91,93 | 91,93 | 91,00 | 91,93 | 464K | 18 |
| 04/12/2025 | -0,57% | -0,52 | 91,48 | 92,00 | 91,48 | 92,46 | 185K | 23 |
| 03/12/2025 | 0,10% | 0,09 | 92,00 | 91,80 | 91,80 | 92,00 | 185K | 8 |
| 02/12/2025 | -0,75% | -0,69 | 91,91 | 92,00 | 91,66 | 92,00 | 62K | 16 |
| 01/12/2025 | -1,07% | -1,00 | 92,60 | 92,70 | 91,81 | 92,96 | 48K | 12 |
| 28/11/2025 | 1,13% | 1,05 | 93,60 | 92,25 | 92,05 | 93,60 | 162K | 17 |
| 27/11/2025 | -1,02% | -0,95 | 92,55 | 93,03 | 92,55 | 93,03 | 30K | 8 |
| 26/11/2025 | 0,00% | 0,00 | 93,50 | 93,50 | 93,50 | 93,50 | 3K | 1 |
| 25/11/2025 | 0,00% | 0,00 | 93,50 | 93,59 | 92,56 | 93,59 | 82K | 10 |
| 24/11/2025 | 0,00% | 0,00 | 93,50 | 93,49 | 93,49 | 93,50 | 10K | 3 |
| 21/11/2025 | 0,86% | 0,80 | 93,50 | 93,16 | 93,16 | 93,63 | 22K | 8 |
| 19/11/2025 | -1,28% | -1,20 | 92,70 | 94,27 | 92,70 | 94,27 | 73K | 15 |
| 18/11/2025 | 0,49% | 0,46 | 93,90 | 92,97 | 92,97 | 93,90 | 20K | 6 |
| 17/11/2025 | 1,55% | 1,43 | 93,44 | 94,19 | 93,44 | 94,19 | 70K | 8 |
| 14/11/2025 | -3,05% | -2,89 | 92,01 | 94,90 | 91,21 | 94,90 | 247K | 918 |
| 13/11/2025 | 0,05% | 0,05 | 94,90 | 94,90 | 94,37 | 94,90 | 37K | 11 |
| 12/11/2025 | 0,00% | 0,00 | 94,85 | 94,85 | 94,37 | 94,85 | 66K | 9 |
| 11/11/2025 | -0,99% | -0,95 | 94,85 | 96,27 | 91,09 | 96,50 | 346K | 63 |
| 10/11/2025 | 0,00% | 0,00 | 95,80 | 95,80 | 95,14 | 95,80 | 21K | 12 |
| 07/11/2025 | -2,85% | -2,81 | 95,80 | 98,61 | 95,80 | 98,61 | 218K | 40 |
| 06/11/2025 | -1,24% | -1,24 | 98,61 | 99,85 | 98,61 | 99,85 | 51K | 22 |
| 05/11/2025 | -2,11% | -2,15 | 99,85 | 102,00 | 99,38 | 102,00 | 270K | 50 |
| 04/11/2025 | 0,00% | 0,00 | 102,00 | 102,00 | 102,00 | 102,00 | 20K | 101 |
| 03/11/2025 | -0,20% | -0,20 | 102,00 | 102,08 | 102,00 | 102,08 | 21K | 5 |
| 31/10/2025 | 0,20% | 0,20 | 102,20 | 101,66 | 101,66 | 102,20 | 20K | 5 |
| 30/10/2025 | 0,01% | 0,01 | 102,00 | 102,00 | 102,00 | 102,00 | 11K | 1 |
| 29/10/2025 | -0,19% | -0,19 | 101,99 | 101,66 | 101,66 | 101,99 | 18K | 4 |
| 28/10/2025 | 0,00% | 0,00 | 102,18 | 102,00 | 101,80 | 102,18 | 24K | 6 |
| 27/10/2025 | 0,37% | 0,38 | 102,18 | 101,80 | 101,80 | 102,18 | 21K | 3 |
| 23/10/2025 | 0,00% | 0,00 | 101,80 | 101,80 | 101,80 | 101,80 | 712 | 1 |
| 22/10/2025 | -0,37% | -0,38 | 101,80 | 101,80 | 101,80 | 101,80 | 101 | 1 |
| 21/10/2025 | 0,18% | 0,18 | 102,18 | 102,18 | 102,18 | 102,18 | 306 | 1 |
| 20/10/2025 | -0,12% | -0,12 | 102,00 | 102,01 | 102,00 | 102,01 | 17K | 8 |
| 17/10/2025 | -0,51% | -0,52 | 102,12 | 102,64 | 102,12 | 102,64 | 6K | 5 |
| 16/10/2025 | 0,47% | 0,48 | 102,64 | 102,64 | 102,64 | 102,64 | 1K | 1 |
| 15/10/2025 | 0,01% | 0,01 | 102,16 | 102,15 | 102,15 | 102,16 | 232K | 106 |
| 14/10/2025 | -0,10% | -0,10 | 102,15 | 103,00 | 102,12 | 103,00 | 15K | 9 |
| 13/10/2025 | - | - | 102,25 | 102,50 | 100,00 | 103,61 | 164K | 31 |
Date,Open,High,Low,Close,Volume
19-Jan-26,94.01,94.01,93.38,93.52,58063
16-Jan-26,94.11,94.59,93.65,93.85,409855
15-Jan-26,93.48,94.50,93.25,93.65,146334
14-Jan-26,95.17,95.17,93.00,93.48,313140
13-Jan-26,95.52,96.48,94.50,95.65,422537
12-Jan-26,95.30,96.00,95.25,96.00,573742
09-Jan-26,95.72,96.45,95.01,95.30,504992
08-Jan-26,95.00,95.60,95.00,95.25,138738
07-Jan-26,94.42,94.65,94.42,94.65,88106
06-Jan-26,94.42,94.65,93.00,93.20,396526
05-Jan-26,93.96,93.96,93.03,93.96,22454
02-Jan-26,93.39,94.41,93.39,93.50,167658
30-Dec-25,92.68,93.00,92.68,93.00,186291
29-Dec-25,93.15,93.15,93.15,93.15,166179
26-Dec-25,92.30,93.15,92.20,93.15,299753
23-Dec-25,91.80,92.31,91.80,92.30,124633
22-Dec-25,91.73,92.20,91.73,91.80,244083
19-Dec-25,91.55,92.20,91.55,92.20,32757
18-Dec-25,92.06,92.06,91.75,91.75,22968
17-Dec-25,92.51,92.51,92.06,92.06,38001
16-Dec-25,93.15,93.15,93.00,93.00,110484
15-Dec-25,93.15,93.15,92.68,93.15,129803
12-Dec-25,93.14,93.15,93.14,93.15,14810
11-Dec-25,93.15,93.15,93.14,93.14,101058
10-Dec-25,92.50,93.15,92.50,93.15,244948
09-Dec-25,91.77,92.50,91.74,92.50,109574
08-Dec-25,92.02,92.38,91.64,92.20,74979
05-Dec-25,91.93,91.93,91.00,91.93,464436
04-Dec-25,92.00,92.46,91.48,91.48,184901
03-Dec-25,91.80,92.00,91.80,92.00,185014
02-Dec-25,92.00,92.00,91.66,91.91,62489
01-Dec-25,92.70,92.96,91.81,92.60,48174
28-Nov-25,92.25,93.60,92.05,93.60,162096
27-Nov-25,93.03,93.03,92.55,92.55,30255
26-Nov-25,93.50,93.50,93.50,93.50,2805
25-Nov-25,93.59,93.59,92.56,93.50,81618
24-Nov-25,93.49,93.50,93.49,93.50,9536
21-Nov-25,93.16,93.63,93.16,93.50,21648
19-Nov-25,94.27,94.27,92.70,92.70,72788
18-Nov-25,92.97,93.90,92.97,93.90,20469
17-Nov-25,94.19,94.19,93.44,93.44,69678
14-Nov-25,94.90,94.90,91.21,92.01,246579
13-Nov-25,94.90,94.90,94.37,94.90,37293
12-Nov-25,94.85,94.85,94.37,94.85,66394
11-Nov-25,96.27,96.50,91.09,94.85,346080
10-Nov-25,95.80,95.80,95.14,95.80,21133
07-Nov-25,98.61,98.61,95.80,95.80,217999
06-Nov-25,99.85,99.85,98.61,98.61,50808
05-Nov-25,102.00,102.00,99.38,99.85,270261
04-Nov-25,102.00,102.00,102.00,102.00,20400
03-Nov-25,102.08,102.08,102.00,102.00,21326
31-Oct-25,101.66,102.20,101.66,102.20,20028
30-Oct-25,102.00,102.00,102.00,102.00,10608
29-Oct-25,101.66,101.99,101.66,101.99,18357
28-Oct-25,102.00,102.18,101.80,102.18,24481
27-Oct-25,101.80,102.18,101.80,102.18,21384
23-Oct-25,101.80,101.80,101.80,101.80,712
22-Oct-25,101.80,101.80,101.80,101.80,101
21-Oct-25,102.18,102.18,102.18,102.18,306
20-Oct-25,102.01,102.01,102.00,102.00,16728
17-Oct-25,102.64,102.64,102.12,102.12,5720
16-Oct-25,102.64,102.64,102.64,102.64,1026
15-Oct-25,102.15,102.16,102.15,102.16,232005
14-Oct-25,103.00,103.00,102.12,102.15,15016
13-Oct-25,102.50,103.61,100.00,102.25,163811
*exoneração de responsabilidade e termos de uso