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
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	0,00%	0,00	94,50	94,02	93,50	94,50	110K	53
10/04/2026	-0,21%	-0,20	94,50	94,79	93,24	94,79	105K	37
09/04/2026	0,64%	0,60	94,70	94,57	94,15	94,70	63K	11
08/04/2026	-0,11%	-0,10	94,10	94,48	94,00	94,48	38K	20
07/04/2026	-0,19%	-0,18	94,20	94,38	93,90	94,38	132K	28
06/04/2026	2,04%	1,89	94,38	92,49	92,02	94,50	289K	42
02/04/2026	0,51%	0,47	92,49	92,48	91,11	92,70	278K	120
01/04/2026	-2,53%	-2,39	92,02	93,66	91,52	93,88	477K	602
31/03/2026	0,49%	0,46	94,41	93,95	93,60	94,41	118K	36
30/03/2026	0,01%	0,01	93,95	93,95	93,95	93,95	76K	15
27/03/2026	-0,01%	-0,01	93,94	93,61	93,50	93,95	45K	20
26/03/2026	0,45%	0,42	93,95	93,06	93,06	93,99	40K	13
25/03/2026	0,10%	0,09	93,53	93,53	93,50	93,53	77K	13
24/03/2026	-0,03%	-0,03	93,44	93,53	92,84	93,53	378K	24
23/03/2026	0,48%	0,45	93,47	93,45	93,44	93,48	82K	21
20/03/2026	-0,46%	-0,43	93,02	93,45	92,83	93,45	165K	72
19/03/2026	-1,01%	-0,95	93,45	94,80	92,83	95,00	214K	48
18/03/2026	-0,07%	-0,07	94,40	94,05	93,50	94,94	94K	51
17/03/2026	0,50%	0,47	94,47	94,00	94,00	94,69	27K	13
16/03/2026	0,00%	0,00	94,00	94,01	91,91	94,40	103K	36
13/03/2026	0,17%	0,16	94,00	93,61	93,61	94,30	35K	18
12/03/2026	0,58%	0,54	93,84	92,99	92,99	93,85	36K	29
11/03/2026	-1,22%	-1,15	93,30	94,90	92,25	94,90	386K	97
10/03/2026	0,85%	0,80	94,45	94,11	93,70	94,45	53K	17
09/03/2026	0,36%	0,34	93,65	92,84	92,84	93,65	37K	16
06/03/2026	0,50%	0,46	93,31	93,01	92,28	93,31	179K	37
05/03/2026	0,39%	0,36	92,85	93,17	92,75	93,84	253K	94
04/03/2026	-2,26%	-2,14	92,49	95,00	92,16	95,00	502K	185
03/03/2026	-1,21%	-1,16	94,63	95,63	94,20	95,78	246K	83
02/03/2026	-0,85%	-0,82	95,79	95,50	94,90	95,93	111K	45
27/02/2026	0,49%	0,47	96,61	96,62	96,00	96,62	95K	29
26/02/2026	-0,53%	-0,51	96,14	96,61	96,14	96,65	113K	18
25/02/2026	0,00%	0,00	96,65	96,65	96,65	96,65	24K	8
24/02/2026	0,00%	0,00	96,65	96,65	96,65	96,65	164K	12
23/02/2026	0,00%	0,00	96,65	96,65	95,55	96,65	71K	27
20/02/2026	0,00%	0,00	96,65	96,65	96,64	96,65	59K	12
19/02/2026	0,00%	0,00	96,65	96,65	95,00	96,65	327K	70
18/02/2026	0,26%	0,25	96,65	96,40	96,40	96,65	28K	14
13/02/2026	-0,26%	-0,25	96,40	96,65	96,10	96,65	352K	20
12/02/2026	1,20%	1,15	96,65	95,50	95,50	97,20	317K	23
11/02/2026	-0,89%	-0,86	95,50	96,84	94,50	96,84	495K	164
10/02/2026	-0,25%	-0,24	96,36	96,60	96,11	97,08	307K	64
09/02/2026	-0,05%	-0,05	96,60	96,32	96,32	97,13	15K	11
06/02/2026	0,89%	0,85	96,65	96,27	95,10	97,25	291K	48
05/02/2026	0,58%	0,55	95,80	95,05	95,05	95,95	226K	9
04/02/2026	-1,30%	-1,25	95,25	96,98	95,20	97,21	198K	47
03/02/2026	0,99%	0,95	96,50	96,02	95,35	97,00	378K	68
02/02/2026	0,05%	0,05	95,55	96,01	95,54	96,98	288K	10
30/01/2026	0,53%	0,50	95,50	95,00	94,54	95,50	520K	19
29/01/2026	0,65%	0,61	95,00	94,86	94,86	95,33	201K	14
28/01/2026	1,01%	0,94	94,39	93,45	92,60	94,39	350K	31
27/01/2026	0,67%	0,62	93,45	93,29	92,85	93,76	88K	87
26/01/2026	-0,83%	-0,78	92,83	94,07	92,66	94,30	226K	106
23/01/2026	0,22%	0,21	93,61	93,40	93,40	94,09	24K	6
22/01/2026	-0,64%	-0,60	93,40	94,00	92,99	94,44	572K	152
21/01/2026	0,51%	0,48	94,00	93,48	93,26	94,21	121K	88
20/01/2026	0,00%	0,00	93,52	93,52	93,52	93,98	18K	10
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	-	-	94,65	94,42	94,42	94,65	88K	5

Date,Open,High,Low,Close,Volume
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
10-Apr-26,94.79,94.79,93.24,94.50,104566
09-Apr-26,94.57,94.70,94.15,94.70,63198
08-Apr-26,94.48,94.48,94.00,94.10,38297
07-Apr-26,94.38,94.38,93.90,94.20,132203
06-Apr-26,92.49,94.50,92.02,94.38,289425
02-Apr-26,92.48,92.70,91.11,92.49,278251
01-Apr-26,93.66,93.88,91.52,92.02,476972
31-Mar-26,93.95,94.41,93.60,94.41,118276
30-Mar-26,93.95,93.95,93.95,93.95,75723
27-Mar-26,93.61,93.95,93.50,93.94,44893
26-Mar-26,93.06,93.99,93.06,93.95,39743
25-Mar-26,93.53,93.53,93.50,93.53,77333
24-Mar-26,93.53,93.53,92.84,93.44,377649
23-Mar-26,93.45,93.48,93.44,93.47,82148
20-Mar-26,93.45,93.45,92.83,93.02,164785
19-Mar-26,94.80,95.00,92.83,93.45,214035
18-Mar-26,94.05,94.94,93.50,94.40,94175
17-Mar-26,94.00,94.69,94.00,94.47,27002
16-Mar-26,94.01,94.40,91.91,94.00,102535
13-Mar-26,93.61,94.30,93.61,94.00,34623
12-Mar-26,92.99,93.85,92.99,93.84,36364
11-Mar-26,94.90,94.90,92.25,93.30,386280
10-Mar-26,94.11,94.45,93.70,94.45,53042
09-Mar-26,92.84,93.65,92.84,93.65,36925
06-Mar-26,93.01,93.31,92.28,93.31,179206
05-Mar-26,93.17,93.84,92.75,92.85,252938
04-Mar-26,95.00,95.00,92.16,92.49,502410
03-Mar-26,95.63,95.78,94.20,94.63,246194
02-Mar-26,95.50,95.93,94.90,95.79,110644
27-Feb-26,96.62,96.62,96.00,96.61,94898
26-Feb-26,96.61,96.65,96.14,96.14,112644
25-Feb-26,96.65,96.65,96.65,96.65,24259
24-Feb-26,96.65,96.65,96.65,96.65,164015
23-Feb-26,96.65,96.65,95.55,96.65,71068
20-Feb-26,96.65,96.65,96.64,96.65,58858
19-Feb-26,96.65,96.65,95.00,96.65,326517
18-Feb-26,96.40,96.65,96.40,96.65,27721
13-Feb-26,96.65,96.65,96.10,96.40,352245
12-Feb-26,95.50,97.20,95.50,96.65,316752
11-Feb-26,96.84,96.84,94.50,95.50,494643
10-Feb-26,96.60,97.08,96.11,96.36,306770
09-Feb-26,96.32,97.13,96.32,96.60,15335
06-Feb-26,96.27,97.25,95.10,96.65,291077
05-Feb-26,95.05,95.95,95.05,95.80,225724
04-Feb-26,96.98,97.21,95.20,95.25,198265
03-Feb-26,96.02,97.00,95.35,96.50,377942
02-Feb-26,96.01,96.98,95.54,95.55,288142
30-Jan-26,95.00,95.50,94.54,95.50,520364
29-Jan-26,94.86,95.33,94.86,95.00,200957
28-Jan-26,93.45,94.39,92.60,94.39,349615
27-Jan-26,93.29,93.76,92.85,93.45,87876
26-Jan-26,94.07,94.30,92.66,92.83,225865
23-Jan-26,93.40,94.09,93.40,93.61,23566
22-Jan-26,94.00,94.44,92.99,93.40,571738
21-Jan-26,93.48,94.21,93.26,94.00,121002
20-Jan-26,93.52,93.98,93.52,93.52,17712
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

*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