Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 6 Meses
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
VGRI11 - FII VGRI - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 4/9/2026 | 5,36 | 5,28 | -0,75% | 5,28 | 5,38 | 5,33 | 5,28 | 5,38 | 592 | 14.827.865 |
| 3/9/2026 | 5,28 | 5,32 | +0,76% | 5,28 | 5,32 | 5,29 | 5,30 | 5,32 | 2.398 | 16.165.521 |
| 2/9/2026 | 5,30 | 5,28 | -0,38% | 5,27 | 5,34 | 5,30 | 5,28 | 5,32 | 714 | 15.927.356 |
| 1/9/2026 | 5,42 | 5,30 | -1,85% | 5,25 | 5,42 | 5,29 | 5,25 | 5,30 | 986 | 25.747.650 |
| 31/8/2026 | 5,46 | 5,40 | -1,10% | 5,39 | 5,49 | 5,45 | 5,40 | 5,43 | 1.154 | 29.927.702 |
| 28/8/2026 | 5,43 | 5,46 | +1,30% | 5,39 | 5,46 | 5,41 | 5,44 | 5,46 | 727 | 13.817.370 |
| 27/8/2026 | 5,42 | 5,39 | -0,19% | 5,37 | 5,43 | 5,39 | 5,39 | 5,43 | 562 | 12.950.631 |
| 26/8/2026 | 5,41 | 5,40 | +0,37% | 5,37 | 5,41 | 5,39 | 5,37 | 5,40 | 599 | 8.797.958 |
| 25/8/2026 | 5,37 | 5,38 | +0,19% | 5,34 | 5,41 | 5,37 | 5,37 | 5,38 | 1.062 | 8.219.470 |
| 24/8/2026 | 5,37 | 5,37 | 0,00% | 5,34 | 5,42 | 5,37 | 5,34 | 5,37 | 1.350 | 28.859.375 |
| 21/8/2026 | 5,32 | 5,37 | +0,75% | 5,31 | 5,39 | 5,35 | 5,36 | 5,37 | 869 | 11.285.088 |
| 20/8/2026 | 5,31 | 5,33 | +0,38% | 5,30 | 5,40 | 5,33 | 5,32 | 5,33 | 607 | 13.486.108 |
| 19/8/2026 | 5,23 | 5,31 | +2,31% | 5,23 | 5,33 | 5,30 | 5,28 | 5,31 | 799 | 17.297.066 |
| 18/8/2026 | 5,34 | 5,19 | -1,89% | 5,14 | 5,34 | 5,26 | 5,21 | 5,29 | 954 | 28.993.393 |
| 17/8/2026 | 5,32 | 5,29 | +0,57% | 5,26 | 5,33 | 5,30 | 5,29 | 5,32 | 846 | 15.921.766 |
| 14/8/2026 | 5,33 | 5,26 | 0,00% | 5,26 | 5,33 | 5,30 | 5,26 | 5,28 | 658 | 19.782.504 |
| 13/8/2026 | 5,30 | 5,26 | -1,13% | 5,22 | 5,33 | 5,27 | 5,25 | 5,26 | 634 | 11.921.737 |
| 12/8/2026 | 5,25 | 5,32 | +1,33% | 5,23 | 5,34 | 5,28 | 5,31 | 5,32 | 568 | 13.490.128 |
| 11/8/2026 | 5,31 | 5,25 | -1,13% | 5,20 | 5,35 | 5,25 | 5,20 | 5,25 | 1.007 | 32.161.853 |
| 10/8/2026 | 5,37 | 5,31 | 0,00% | 5,30 | 5,37 | 5,32 | 5,30 | 5,31 | 867 | 15.304.424 |
| 7/8/2026 | 5,41 | 5,31 | -0,75% | 5,31 | 5,45 | 5,39 | 5,31 | 5,37 | 2.893 | 18.557.285 |
| 6/8/2026 | 5,41 | 5,35 | +0,94% | 5,30 | 5,47 | 5,35 | 5,34 | 5,35 | 711 | 18.986.317 |
| 5/8/2026 | 5,32 | 5,30 | -1,67% | 5,30 | 5,50 | 5,40 | 5,29 | 5,30 | 781 | 16.869.549 |
| 4/8/2026 | 5,42 | 5,39 | -0,92% | 5,29 | 5,54 | 5,39 | 5,32 | 5,39 | 3.181 | 38.596.073 |
| 3/8/2026 | 5,67 | 5,44 | -5,06% | 5,44 | 5,77 | 5,62 | 5,41 | 5,44 | 1.412 | 28.055.763 |
| 31/7/2026 | 5,77 | 5,73 | -0,69% | 5,65 | 5,87 | 5,76 | 5,73 | 5,80 | 1.686 | 40.007.334 |
| 30/7/2026 | 5,81 | 5,77 | -0,52% | 5,73 | 5,81 | 5,76 | 5,75 | 5,77 | 634 | 16.835.204 |
| 29/7/2026 | 5,72 | 5,80 | +1,40% | 5,66 | 5,81 | 5,72 | 5,74 | 5,80 | 638 | 25.258.442 |
| 28/7/2026 | 5,70 | 5,72 | +0,35% | 5,70 | 5,79 | 5,74 | 5,71 | 5,72 | 1.774 | 16.737.263 |
| 27/7/2026 | 5,63 | 5,70 | +1,24% | 5,63 | 5,77 | 5,69 | 5,70 | 5,73 | 730 | 29.526.991 |
| 24/7/2026 | 5,50 | 5,63 | +0,90% | 5,50 | 5,71 | 5,63 | 5,63 | 5,64 | 701 | 25.286.990 |
| 23/7/2026 | 5,70 | 5,58 | -1,24% | 5,55 | 5,70 | 5,59 | 5,58 | 5,66 | 731 | 16.957.006 |
| 22/7/2026 | 5,57 | 5,65 | +2,36% | 5,48 | 5,65 | 5,55 | 5,52 | 5,65 | 619 | 31.704.326 |
| 21/7/2026 | 5,58 | 5,52 | -0,36% | 5,45 | 5,58 | 5,51 | 5,52 | 5,53 | 2.042 | 24.680.190 |
| 20/7/2026 | 5,53 | 5,54 | +0,36% | 5,52 | 5,59 | 5,54 | 5,53 | 5,54 | 838 | 19.473.946 |
| 17/7/2026 | 5,46 | 5,52 | +1,10% | 5,46 | 5,53 | 5,48 | 5,49 | 5,52 | 930 | 17.377.099 |
| 16/7/2026 | 5,48 | 5,46 | 0,00% | 5,46 | 5,50 | 5,47 | 5,46 | 5,47 | 515 | 10.727.888 |
| 15/7/2026 | 5,43 | 5,46 | +0,55% | 5,38 | 5,48 | 5,44 | 5,46 | 5,48 | 780 | 25.898.097 |
| 14/7/2026 | 5,42 | 5,43 | +1,50% | 5,36 | 5,43 | 5,39 | 5,39 | 5,43 | 739 | 15.137.229 |
| 13/7/2026 | 5,40 | 5,35 | +0,19% | 5,34 | 5,41 | 5,37 | 5,35 | 5,36 | 1.120 | 21.345.729 |
| 10/7/2026 | 5,42 | 5,34 | -0,19% | 5,30 | 5,43 | 5,35 | 5,34 | 5,36 | 1.200 | 28.818.610 |
| 9/7/2026 | 5,37 | 5,35 | -2,37% | 5,35 | 5,47 | 5,38 | 5,35 | 5,41 | 1.108 | 38.136.550 |
| 8/7/2026 | 5,50 | 5,48 | 0,00% | 5,45 | 5,50 | 5,46 | 5,45 | 5,48 | 811 | 17.527.707 |
| 7/7/2026 | 5,50 | 5,48 | 0,00% | 5,45 | 5,50 | 5,47 | 5,45 | 5,48 | 1.198 | 19.313.502 |
| 6/7/2026 | 5,51 | 5,48 | +0,18% | 5,41 | 5,51 | 5,44 | 5,47 | 5,48 | 792 | 26.388.094 |
| 3/7/2026 | 5,52 | 5,47 | +0,18% | 5,43 | 5,52 | 5,46 | 5,45 | 5,47 | 786 | 19.052.330 |
| 2/7/2026 | 5,48 | 5,46 | -0,36% | 5,43 | 5,56 | 5,45 | 5,45 | 5,46 | 861 | 23.503.721 |
| 1/7/2026 | 5,53 | 5,48 | -0,72% | 5,43 | 5,55 | 5,46 | 5,47 | 5,48 | 678 | 30.860.785 |
| 30/6/2026 | 5,52 | 5,52 | 0,00% | 5,47 | 5,52 | 5,50 | 5,50 | 5,52 | 805 | 37.933.895 |
| 29/6/2026 | 5,55 | 5,52 | -0,18% | 5,43 | 5,55 | 5,49 | 5,52 | 5,53 | 996 | 58.637.280 |
| 26/6/2026 | 5,58 | 5,53 | +0,18% | 5,50 | 5,58 | 5,52 | 5,51 | 5,53 | 652 | 19.457.122 |
| 25/6/2026 | 5,46 | 5,52 | +1,10% | 5,46 | 5,54 | 5,51 | 5,52 | 5,54 | 745 | 29.932.632 |
| 24/6/2026 | 5,45 | 5,46 | +0,55% | 5,42 | 5,58 | 5,46 | 5,46 | 5,49 | 820 | 17.763.125 |
| 23/6/2026 | 5,43 | 5,43 | +0,18% | 5,40 | 5,43 | 5,41 | 5,42 | 5,43 | 877 | 47.831.819 |
| 22/6/2026 | 5,45 | 5,42 | +0,56% | 5,40 | 5,53 | 5,44 | 5,42 | 5,43 | 2.253 | 27.330.672 |
| 19/6/2026 | 5,56 | 5,39 | -2,71% | 5,36 | 5,58 | 5,46 | 5,39 | 5,51 | 1.595 | 45.304.319 |
| 18/6/2026 | 5,56 | 5,54 | +0,73% | 5,49 | 5,58 | 5,54 | 5,52 | 5,54 | 1.140 | 39.894.128 |
| 17/6/2026 | 5,50 | 5,50 | +0,36% | 5,42 | 5,56 | 5,48 | 5,48 | 5,50 | 865 | 29.886.263 |
| 16/6/2026 | 5,50 | 5,48 | -0,36% | 5,47 | 5,58 | 5,52 | 5,48 | 5,50 | 1.157 | 36.914.753 |
| 15/6/2026 | 5,48 | 5,50 | +1,48% | 5,41 | 5,64 | 5,51 | 5,50 | 5,55 | 2.065 | 61.983.660 |
| 12/6/2026 | 5,30 | 5,42 | +3,24% | 5,25 | 5,59 | 5,38 | 5,40 | 5,42 | 1.483 | 39.040.747 |
| 11/6/2026 | 5,17 | 5,25 | 0,00% | 5,10 | 5,31 | 5,20 | 5,22 | 5,25 | 1.129 | 42.528.103 |
| 10/6/2026 | 5,40 | 5,25 | -2,78% | 5,16 | 5,44 | 5,28 | 5,25 | 5,26 | 2.228 | 87.958.461 |
| 9/6/2026 | 5,52 | 5,40 | -1,82% | 5,31 | 5,59 | 5,42 | 5,41 | 5,45 | 1.896 | 58.355.488 |
| 8/6/2026 | 5,81 | 5,50 | -6,46% | 5,50 | 6,07 | 5,68 | 5,50 | 5,60 | 4.437 | 89.167.002 |
| 5/6/2026 | 6,06 | 5,88 | -2,00% | 5,81 | 6,07 | 5,89 | 5,87 | 5,88 | 1.258 | 58.302.362 |
| 3/6/2026 | 5,94 | 6,00 | -1,15% | 5,91 | 6,06 | 5,96 | 5,96 | 6,00 | 1.194 | 60.241.624 |
| 2/6/2026 | 6,12 | 6,07 | -1,14% | 6,06 | 6,19 | 6,11 | 6,06 | 6,07 | 778 | 15.917.584 |
| 1/6/2026 | 6,26 | 6,14 | -3,00% | 6,14 | 6,26 | 6,20 | 6,14 | 6,17 | 1.062 | 34.421.565 |
| 29/5/2026 | 6,30 | 6,33 | +0,48% | 6,28 | 6,35 | 6,31 | 6,33 | 6,34 | 932 | 35.136.172 |
| 28/5/2026 | 6,31 | 6,30 | 0,00% | 6,23 | 6,31 | 6,25 | 6,24 | 6,30 | 860 | 25.137.170 |
| 27/5/2026 | 6,32 | 6,30 | +0,80% | 6,25 | 6,32 | 6,27 | 6,30 | 6,32 | 740 | 28.093.199 |
| 26/5/2026 | 6,30 | 6,25 | -0,79% | 6,24 | 6,36 | 6,27 | 6,24 | 6,25 | 1.029 | 33.964.326 |
| 25/5/2026 | 6,35 | 6,30 | -2,17% | 6,30 | 6,44 | 6,36 | 6,30 | 6,32 | 1.115 | 36.311.284 |
| 22/5/2026 | 6,37 | 6,44 | +1,58% | 6,33 | 6,44 | 6,36 | 6,42 | 6,44 | 1.629 | 36.896.811 |
| 21/5/2026 | 6,35 | 6,34 | 0,00% | 6,27 | 6,35 | 6,31 | 6,32 | 6,34 | 586 | 22.559.404 |
| 20/5/2026 | 6,22 | 6,34 | +1,44% | 6,22 | 6,34 | 6,27 | 6,28 | 6,34 | 1.156 | 47.170.549 |
| 19/5/2026 | 6,35 | 6,25 | -1,57% | 6,25 | 6,43 | 6,30 | 6,24 | 6,25 | 847 | 42.199.697 |
| 18/5/2026 | 6,45 | 6,35 | -0,94% | 6,24 | 6,45 | 6,35 | 6,28 | 6,35 | 1.121 | 48.226.005 |
| 15/5/2026 | 6,49 | 6,41 | -0,47% | 6,41 | 6,52 | 6,46 | 6,41 | 6,45 | 1.127 | 25.539.083 |
| 14/5/2026 | 6,27 | 6,44 | +2,88% | 6,27 | 6,45 | 6,34 | 6,42 | 6,44 | 701 | 22.026.187 |
| 13/5/2026 | 6,35 | 6,26 | -1,26% | 6,26 | 6,38 | 6,31 | 6,26 | 6,28 | 1.015 | 31.145.510 |
| 12/5/2026 | 6,39 | 6,34 | -1,71% | 6,32 | 6,47 | 6,38 | 6,34 | 6,38 | 1.081 | 46.521.569 |
| 11/5/2026 | 6,53 | 6,45 | -1,07% | 6,39 | 6,53 | 6,43 | 6,41 | 6,45 | 1.428 | 46.751.694 |
| 8/5/2026 | 6,52 | 6,52 | +1,09% | 6,46 | 6,58 | 6,51 | 6,49 | 6,52 | 1.558 | 37.814.855 |
| 7/5/2026 | 6,47 | 6,45 | -0,31% | 6,40 | 6,54 | 6,43 | 6,44 | 6,45 | 884 | 23.684.649 |
| 6/5/2026 | 6,55 | 6,47 | -1,22% | 6,37 | 6,55 | 6,44 | 6,47 | 6,55 | 1.318 | 94.055.290 |
| 5/5/2026 | 6,52 | 6,55 | +0,46% | 6,44 | 6,60 | 6,48 | 6,52 | 6,55 | 1.591 | 39.315.815 |
| 4/5/2026 | 6,76 | 6,52 | -3,55% | 6,50 | 6,76 | 6,59 | 6,52 | 6,57 | 1.566 | 51.608.463 |
| 30/4/2026 | 6,60 | 6,76 | +2,42% | 6,56 | 6,81 | 6,65 | 6,75 | 6,76 | 1.245 | 73.198.497 |
| 29/4/2026 | 6,60 | 6,60 | 0,00% | 6,53 | 6,60 | 6,56 | 6,57 | 6,60 | 892 | 65.653.467 |
| 28/4/2026 | 6,62 | 6,60 | -0,30% | 6,55 | 6,66 | 6,59 | 6,59 | 6,60 | 861 | 50.131.286 |
| 27/4/2026 | 6,51 | 6,62 | 0,00% | 6,51 | 6,64 | 6,54 | 6,59 | 6,62 | 1.432 | 86.637.093 |
| 24/4/2026 | 6,75 | 6,62 | -1,93% | 6,61 | 6,75 | 6,65 | 6,62 | 6,64 | 1.508 | 76.161.506 |
| 23/4/2026 | 6,84 | 6,75 | -1,60% | 6,69 | 6,86 | 6,73 | 6,73 | 6,75 | 2.683 | 63.923.659 |
| 22/4/2026 | 6,90 | 6,86 | -1,01% | 6,78 | 7,04 | 6,88 | 6,84 | 6,86 | 1.776 | 95.100.310 |
| 20/4/2026 | 6,66 | 6,93 | +4,21% | 6,65 | 6,95 | 6,80 | 6,90 | 6,93 | 1.784 | 58.100.820 |
| 17/4/2026 | 6,40 | 6,65 | +3,91% | 6,39 | 6,80 | 6,56 | 6,65 | 6,74 | 3.058 | 142.991.498 |
| 16/4/2026 | 6,51 | 6,40 | -1,84% | 6,34 | 6,51 | 6,41 | 6,39 | 6,40 | 3.905 | 191.082.155 |
| 15/4/2026 | 6,63 | 6,52 | -2,83% | 6,51 | 6,70 | 6,59 | 6,52 | 6,53 | 3.701 | 189.181.305 |
| 14/4/2026 | 6,99 | 6,71 | -4,42% | 6,67 | 7,01 | 6,82 | 6,71 | 6,77 | 3.800 | 169.977.401 |
| 13/4/2026 | 7,06 | 7,02 | -2,23% | 6,93 | 7,18 | 7,03 | 6,99 | 7,02 | 2.137 | 113.847.764 |
| 10/4/2026 | 7,25 | 7,18 | -0,83% | 7,15 | 7,26 | 7,21 | 7,17 | 7,18 | 1.632 | 70.202.453 |
| 9/4/2026 | 7,30 | 7,24 | -0,82% | 7,23 | 7,30 | 7,26 | 7,24 | 7,25 | 1.466 | 61.616.829 |
| 8/4/2026 | 7,37 | 7,30 | +0,14% | 7,24 | 7,38 | 7,32 | 7,28 | 7,30 | 2.928 | 95.707.092 |
| 7/4/2026 | 7,41 | 7,29 | -1,09% | 7,25 | 7,42 | 7,31 | 7,29 | 7,30 | 1.854 | 87.435.824 |
| 6/4/2026 | 7,65 | 7,37 | -3,66% | 7,35 | 7,65 | 7,47 | 7,37 | 7,38 | 2.721 | 116.529.228 |
| 2/4/2026 | 7,95 | 7,65 | -4,14% | 7,22 | 7,96 | 7,63 | 7,58 | 7,65 | 3.345 | 264.603.058 |
| 1/4/2026 | 8,31 | 7,98 | -5,00% | 7,91 | 8,31 | 8,03 | 7,97 | 7,98 | 2.203 | 188.711.897 |
| 31/3/2026 | 8,45 | 8,40 | -0,36% | 8,27 | 8,45 | 8,38 | 8,40 | 8,42 | 1.678 | 118.359.913 |
| 30/3/2026 | 8,40 | 8,43 | +0,36% | 8,39 | 8,43 | 8,41 | 8,41 | 8,43 | 3.282 | 97.152.954 |
| 27/3/2026 | 8,40 | 8,40 | +1,08% | 8,27 | 8,40 | 8,34 | 8,40 | 8,41 | 1.634 | 83.251.563 |
| 26/3/2026 | 8,40 | 8,31 | -1,07% | 8,31 | 8,41 | 8,35 | 8,31 | 8,35 | 1.842 | 83.701.822 |
| 25/3/2026 | 8,31 | 8,40 | +1,20% | 8,27 | 8,40 | 8,33 | 8,37 | 8,40 | 1.839 | 38.066.073 |
| 24/3/2026 | 8,32 | 8,30 | -0,72% | 8,23 | 8,36 | 8,28 | 8,29 | 8,30 | 2.590 | 79.666.816 |
| 23/3/2026 | 8,36 | 8,36 | +0,12% | 8,30 | 8,36 | 8,33 | 8,31 | 8,36 | 1.999 | 51.274.134 |
| 20/3/2026 | 8,44 | 8,35 | -0,12% | 8,30 | 8,44 | 8,35 | 8,35 | 8,36 | 2.891 | 56.046.115 |
| 19/3/2026 | 8,34 | 8,36 | +0,24% | 8,25 | 8,38 | 8,30 | 8,35 | 8,36 | 1.668 | 47.122.002 |
| 18/3/2026 | 8,37 | 8,34 | +0,72% | 8,28 | 8,38 | 8,33 | 8,33 | 8,34 | 1.613 | 42.723.970 |
| 17/3/2026 | 8,30 | 8,28 | +0,12% | 8,22 | 8,33 | 8,27 | 8,27 | 8,28 | 1.613 | 46.157.000 |
| 16/3/2026 | 8,44 | 8,27 | +0,24% | 8,24 | 8,44 | 8,30 | 8,27 | 8,30 | 2.140 | 83.494.337 |
| 13/3/2026 | 8,13 | 8,25 | +1,48% | 8,12 | 8,26 | 8,19 | 8,25 | 8,26 | 2.204 | 78.498.658 |
| 12/3/2026 | 8,13 | 8,13 | +0,37% | 8,08 | 8,13 | 8,11 | 8,12 | 8,13 | 1.894 | 43.750.259 |
| 11/3/2026 | 8,09 | 8,10 | +0,62% | 8,06 | 8,13 | 8,10 | 8,10 | 8,11 | 1.971 | 60.300.036 |
| 10/3/2026 | 8,13 | 8,05 | -0,98% | 8,05 | 8,13 | 8,09 | 8,05 | 8,06 | 3.862 | 83.694.559 |
| 9/3/2026 | 8,25 | 8,13 | -0,97% | 8,10 | 8,25 | 8,14 | 8,12 | 8,13 | 2.779 | 101.018.671 |
| 6/3/2026 | 8,27 | 8,21 | -0,73% | 8,19 | 8,28 | 8,23 | 8,21 | 8,25 | 3.223 | 76.441.853 |
| 5/3/2026 | 8,39 | 8,27 | -0,60% | 8,20 | 8,39 | 8,27 | 8,26 | 8,27 | 2.473 | 64.968.737 |