Valora Cri Indice

VGIP11
🏛️ brazil →
79.99
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-29 67.27 67.60 66.88 67.58 0.0M
2022-12-28 67.25 67.62 67.25 67.26 0.0M
2022-12-27 67.33 67.65 67.05 67.63 0.0M
2022-12-26 66.27 67.51 66.20 67.33 0.0M
2022-12-23 65.32 66.76 64.49 66.04 0.0M
2022-12-22 64.34 65.66 63.89 65.14 0.0M
2022-12-21 63.99 64.76 63.71 64.34 0.0M
2022-12-20 63.39 64.48 63.16 63.97 0.0M
2022-12-19 64.19 64.33 61.46 63.27 0.0M
2022-12-16 63.81 64.64 63.52 64.33 0.0M
2022-12-15 64.56 65.26 63.64 63.81 0.0M
2022-12-14 65.68 65.68 64.13 64.56 0.0M
2022-12-13 67.24 67.29 65.54 65.54 0.0M
2022-12-12 67.95 67.95 67.12 67.12 0.0M
2022-12-09 67.81 68.22 67.61 67.96 0.0M
2022-12-08 67.82 68.22 67.54 67.81 0.0M
2022-12-07 68.47 68.47 67.59 67.81 0.0M
2022-12-06 67.80 68.86 67.56 68.00 0.0M
2022-12-05 67.07 67.90 67.07 67.33 0.0M
2022-12-02 68.08 68.69 66.98 67.14 0.1M
2022-12-01 67.91 68.86 67.34 68.08 0.0M
2022-11-30 67.67 68.01 66.92 67.92 0.0M
2022-11-29 69.00 69.31 68.29 69.07 0.0M
2022-11-28 69.48 69.64 68.73 69.00 0.0M
2022-11-25 69.44 69.48 68.92 69.46 0.0M
2022-11-24 69.48 69.48 68.80 69.46 0.0M
2022-11-23 69.00 69.88 69.00 69.19 0.0M
2022-11-22 68.76 69.71 68.37 68.99 0.0M
2022-11-21 69.32 69.88 68.45 68.76 0.0M
2022-11-18 68.60 69.38 68.32 69.32 0.0M
2022-11-17 69.48 69.83 67.88 68.60 0.0M
2022-11-16 70.54 70.68 68.88 69.48 0.1M
2022-11-14 70.71 70.71 69.88 70.55 0.0M
2022-11-11 70.88 71.47 70.13 70.71 0.0M
2022-11-10 71.87 72.06 70.65 70.88 0.0M
2022-11-09 72.45 72.45 71.52 71.67 0.0M
2022-11-08 72.14 72.68 71.85 72.45 0.0M
2022-11-07 71.80 72.31 71.52 72.14 0.0M
2022-11-04 71.67 72.23 71.32 71.75 0.0M
2022-11-03 71.44 72.76 71.23 71.67 0.1M
2022-11-01 71.08 71.51 70.74 71.49 0.0M
2022-10-31 71.49 71.49 70.13 71.00 0.0M
2022-10-28 71.63 71.99 71.21 71.52 0.0M
2022-10-27 71.86 71.89 71.09 71.63 0.0M
2022-10-26 70.90 71.91 70.74 71.90 0.0M
2022-10-25 70.80 71.52 70.80 71.52 0.0M
2022-10-24 71.04 71.04 70.72 70.80 0.0M
2022-10-21 70.09 71.09 69.93 71.02 0.0M
2022-10-20 69.37 70.32 68.97 70.11 0.0M
2022-10-19 69.17 69.47 68.88 69.37 0.0M
2022-10-18 69.56 69.82 69.04 69.26 0.0M
2022-10-17 70.57 70.58 69.14 69.56 0.0M
2022-10-14 70.64 70.64 69.97 70.58 0.0M
2022-10-13 71.95 72.18 70.61 71.25 0.0M
2022-10-11 72.40 72.73 71.87 71.93 0.0M
2022-10-10 72.27 72.90 71.95 72.43 0.0M
2022-10-07 71.99 72.63 71.47 72.27 0.0M
2022-10-06 71.64 73.14 71.15 72.06 0.0M
2022-10-05 72.83 73.26 71.36 72.04 0.0M
2022-10-04 70.59 73.36 70.59 72.82 0.1M
2022-10-03 71.20 71.20 70.40 70.59 0.0M
2022-09-30 69.86 71.30 69.84 71.20 0.0M
2022-09-29 70.02 70.75 69.74 70.18 0.0M
2022-09-28 69.74 71.16 69.70 70.45 0.0M
2022-09-27 69.74 70.34 69.25 69.77 0.0M
2022-09-26 70.68 70.91 69.51 69.59 0.1M
2022-09-23 71.32 71.40 70.48 70.75 0.1M
2022-09-22 71.38 71.51 71.06 71.15 0.0M
2022-09-21 71.32 71.51 71.00 71.36 0.0M
2022-09-20 71.16 71.78 70.76 71.11 0.0M
2022-09-19 71.77 71.81 71.08 71.08 0.0M
2022-09-16 71.69 72.22 71.27 71.81 0.0M
2022-09-15 71.32 72.11 71.24 71.69 0.0M
2022-09-14 71.91 72.55 71.83 71.85 0.0M
2022-09-13 72.70 72.70 71.68 71.83 0.0M
2022-09-12 72.29 72.62 72.11 72.39 0.0M
2022-09-09 72.78 72.79 72.28 72.28 0.0M
2022-09-08 72.55 72.78 72.40 72.68 0.0M
2022-09-06 72.07 72.58 71.91 72.37 0.0M
2022-09-05 71.70 72.78 71.53 71.68 0.0M
2022-09-02 71.48 71.81 71.33 71.71 0.0M
2022-09-01 71.76 71.83 70.73 71.44 0.0M
2022-08-31 71.83 71.83 71.43 71.76 0.0M
2022-08-30 71.98 72.47 71.68 71.83 0.0M
2022-08-29 72.87 73.09 71.64 71.98 0.0M
2022-08-26 73.41 73.41 72.63 72.86 0.0M
2022-08-25 74.05 74.20 72.85 73.33 0.0M
2022-08-24 74.13 74.46 73.67 73.79 0.0M
2022-08-23 73.31 74.20 73.31 74.13 0.0M
2022-08-22 72.78 73.33 71.90 73.22 0.0M
2022-08-19 73.22 73.48 71.84 72.85 0.0M
2022-08-18 73.00 73.26 72.74 73.18 0.0M
2022-08-17 72.98 73.18 72.38 72.81 0.0M
2022-08-16 72.79 74.10 72.66 73.58 0.0M
2022-08-15 73.62 74.16 72.68 72.98 0.1M
2022-08-12 73.78 74.03 72.61 73.50 0.0M
2022-08-11 73.13 73.92 71.78 73.55 0.1M
2022-08-10 74.88 74.94 73.42 73.47 0.0M
2022-08-09 75.75 75.86 74.81 74.96 0.1M
2022-08-08 75.67 76.18 75.59 75.75 0.0M
2022-08-05 75.88 76.42 75.39 75.59 0.0M
2022-08-04 75.59 76.12 75.59 75.82 0.0M
2022-08-03 75.86 76.30 75.36 75.57 0.0M
2022-08-02 75.56 75.95 74.96 75.59 0.0M
2022-08-01 76.45 76.61 75.35 75.35 0.1M
2022-07-29 76.23 76.50 76.22 76.45 0.0M
2022-07-28 76.30 76.30 75.75 76.23 0.0M
2022-07-27 76.23 76.30 75.90 76.23 0.0M
2022-07-26 76.16 76.30 76.14 76.23 0.0M
2022-07-25 76.78 76.93 75.75 76.16 0.0M
2022-07-22 76.73 76.88 76.06 76.78 0.0M
2022-07-21 76.12 76.76 75.75 76.55 0.0M
2022-07-20 75.67 76.09 75.67 76.03 0.0M
2022-07-19 75.30 75.83 75.24 75.65 0.0M
2022-07-18 74.80 75.34 74.80 75.11 0.0M
2022-07-15 75.54 75.69 74.74 75.46 0.0M
2022-07-14 75.94 76.46 75.30 75.54 0.0M
2022-07-13 77.41 77.69 75.71 75.85 0.1M
2022-07-12 77.73 78.03 77.06 77.50 0.0M
2022-07-11 78.44 78.44 76.98 77.62 0.0M
2022-07-08 78.76 78.92 77.81 78.14 0.1M
2022-07-07 78.37 78.69 78.27 78.61 0.0M
2022-07-06 77.79 78.30 77.36 78.30 0.0M
2022-07-05 76.96 77.81 76.90 77.81 0.0M
2022-07-04 76.57 77.36 76.42 76.69 0.0M
2022-07-01 77.47 77.76 76.36 76.54 0.1M
2022-06-30 76.96 77.28 76.94 77.27 0.0M
2022-06-29 77.59 77.60 76.61 76.96 0.0M
2022-06-28 78.17 78.18 77.36 77.51 0.0M
2022-06-27 77.99 78.18 77.91 78.16 0.0M
2022-06-24 77.49 78.10 77.48 77.78 0.0M
2022-06-23 77.82 77.89 77.51 77.77 0.0M
2022-06-22 77.79 77.88 77.48 77.71 0.0M
2022-06-21 78.06 78.15 77.66 77.79 0.0M
2022-06-20 77.67 78.38 77.67 78.03 0.0M
2022-06-17 77.51 78.14 77.26 77.55 0.0M
2022-06-15 77.18 77.35 76.96 77.16 0.0M
2022-06-14 78.73 78.89 77.93 78.16 0.0M
2022-06-13 78.89 79.60 77.65 78.25 0.1M
2022-06-10 78.93 78.93 78.65 78.83 0.0M
2022-06-09 78.65 79.07 78.63 78.85 0.0M
2022-06-08 79.24 79.37 78.61 78.65 0.0M
2022-06-07 79.32 79.63 78.85 79.00 0.0M
2022-06-06 79.40 79.75 78.71 79.36 0.0M
2022-06-03 79.63 80.06 79.49 79.64 0.0M
2022-06-02 78.60 79.59 78.47 79.59 0.0M
2022-06-01 78.57 78.61 78.40 78.59 0.0M
2022-05-31 78.45 78.59 77.67 78.58 0.0M
2022-05-30 78.14 78.61 78.14 78.14 0.0M
2022-05-27 77.82 78.25 77.82 78.14 0.0M
2022-05-26 77.74 77.83 77.73 77.82 0.0M
2022-05-25 77.72 77.94 77.71 77.74 0.0M
2022-05-24 78.20 78.20 77.56 77.71 0.0M
2022-05-23 77.74 78.22 77.55 78.20 0.0M
2022-05-20 77.43 78.11 77.43 77.55 0.0M
2022-05-19 76.88 77.71 76.87 77.41 0.0M
2022-05-18 76.57 77.04 76.56 76.88 0.0M
2022-05-17 76.56 76.72 76.41 76.63 0.0M
2022-05-16 76.51 76.53 76.17 76.40 0.1M
2022-05-13 76.48 76.62 76.33 76.33 0.0M
2022-05-12 77.01 77.19 76.25 76.45 0.0M
2022-05-11 77.04 77.42 76.66 77.01 0.0M
2022-05-10 77.33 77.49 76.97 77.11 0.0M
2022-05-09 76.29 77.41 76.22 77.33 0.0M
2022-05-06 76.19 76.80 75.49 75.73 0.1M
2022-05-05 76.57 76.65 75.76 75.88 0.1M
2022-05-04 76.55 76.57 76.26 76.30 0.0M
2022-05-03 76.50 76.65 76.41 76.55 0.0M
2022-05-02 76.65 76.80 76.38 76.50 0.0M
2022-04-29 76.65 76.77 76.34 76.64 0.0M
2022-04-28 76.18 76.63 75.52 76.63 0.0M
2022-04-27 76.65 76.88 75.79 76.18 0.1M
2022-04-26 76.91 77.19 76.57 76.65 0.0M
2022-04-25 76.62 77.20 76.62 76.91 0.0M
2022-04-22 77.03 77.03 76.24 76.63 0.1M
2022-04-20 76.86 77.08 76.71 77.04 0.0M
2022-04-19 76.93 77.17 76.09 76.50 0.0M
2022-04-18 77.23 77.23 76.47 77.00 0.0M
2022-04-14 78.40 78.90 78.40 78.83 0.0M
2022-04-13 78.35 78.68 78.06 78.44 0.0M
2022-04-12 78.46 78.71 77.66 77.96 0.0M
2022-04-11 78.59 78.67 78.36 78.53 0.0M
2022-04-08 78.34 78.67 77.55 78.57 0.0M
2022-04-07 78.35 78.37 78.05 78.32 0.0M
2022-04-06 78.23 78.36 78.01 78.35 0.0M
2022-04-05 78.20 78.36 78.02 78.24 0.0M
2022-04-04 78.19 78.36 78.05 78.15 0.1M
2022-04-01 77.27 78.19 76.96 78.19 0.1M
2022-03-31 77.57 77.57 77.04 77.27 0.0M
2022-03-30 77.16 77.58 77.00 77.58 0.0M
2022-03-29 76.99 77.16 76.69 76.92 0.0M
2022-03-28 77.32 77.81 76.65 76.89 0.0M
2022-03-25 77.54 77.58 76.93 77.28 0.0M
2022-03-24 77.37 77.58 76.68 76.93 0.0M
2022-03-23 77.23 77.58 77.02 77.43 0.0M
2022-03-22 77.40 77.40 76.65 76.91 0.0M
2022-03-21 77.43 77.43 76.68 77.02 0.0M
2022-03-18 77.37 77.54 77.20 77.20 0.0M
2022-03-17 76.81 77.37 76.65 77.37 0.0M
2022-03-16 76.73 77.20 76.46 76.81 0.0M
2022-03-15 76.30 76.96 75.89 76.72 0.0M
2022-03-14 77.20 77.21 75.96 76.19 0.1M
2022-03-11 77.43 78.11 76.97 77.25 0.0M
2022-03-10 77.29 77.43 77.00 77.26 0.0M
2022-03-09 77.23 77.45 77.20 77.25 0.0M
2022-03-08 76.85 77.46 76.85 77.13 0.0M
2022-03-07 77.27 77.46 76.85 76.85 0.0M
2022-03-04 76.95 77.38 76.87 77.25 0.0M
2022-03-03 76.77 77.35 76.52 76.95 0.1M
2022-03-02 76.12 76.88 75.74 76.52 0.0M
2022-02-25 75.76 76.66 74.98 76.11 0.0M
2022-02-24 75.36 75.77 74.30 75.76 0.0M
2022-02-23 75.52 76.10 75.38 75.69 0.0M
2022-02-22 75.83 76.12 73.94 75.13 0.0M
2022-02-21 76.55 76.55 75.83 75.83 0.0M
2022-02-18 76.32 76.58 76.32 76.51 0.0M
2022-02-17 76.06 76.40 76.06 76.32 0.0M
2022-02-16 76.12 76.42 76.01 76.08 0.0M
2022-02-15 76.18 76.31 76.06 76.12 0.0M
2022-02-14 99.82 100.22 99.48 99.56 0.1M
2022-02-11 99.76 100.07 99.50 99.82 0.0M
2022-02-10 101.10 101.57 100.90 100.95 0.1M
2022-02-09 101.46 101.57 101.00 101.00 0.0M
2022-02-08 101.43 101.50 101.00 101.46 0.1M
2022-02-07 101.40 101.60 101.00 101.43 0.0M
2022-02-04 100.71 101.30 100.43 101.25 0.0M
2022-02-03 100.81 101.50 100.16 100.69 0.0M
2022-02-02 100.26 101.30 100.25 100.57 0.0M
2022-02-01 100.08 100.78 99.52 100.25 0.0M
2022-01-31 100.50 100.80 99.44 99.86 0.1M
2022-01-28 100.11 100.92 100.05 100.35 0.0M
2022-01-27 100.52 100.52 100.01 100.05 0.0M
2022-01-26 101.03 101.03 100.11 100.40 0.1M
2022-01-25 100.92 101.37 100.40 101.33 0.0M
2022-01-24 100.70 101.00 100.50 100.70 0.1M
2022-01-21 100.63 101.00 100.46 100.72 0.0M
2022-01-20 100.74 101.00 100.41 100.63 0.1M
2022-01-19 100.20 100.74 100.00 100.49 0.1M
2022-01-18 100.34 100.89 100.00 100.15 0.1M
2022-01-17 101.16 101.16 100.00 100.34 0.1M
2022-01-14 101.29 101.58 100.77 101.00 0.0M
2022-01-13 101.82 101.82 100.56 101.29 0.0M
2022-01-12 101.33 101.83 100.67 101.41 0.0M
2022-01-11 102.01 102.99 101.20 102.98 0.0M
2022-01-10 102.01 102.49 101.68 102.40 0.1M
2022-01-07 101.60 102.20 101.60 101.82 0.0M
2022-01-06 101.78 101.90 101.50 101.60 0.0M
2022-01-05 102.09 102.20 101.07 101.60 0.0M
2022-01-04 101.95 102.22 101.45 102.00 0.0M
2022-01-03 101.93 103.39 101.16 101.25 0.0M