Valora Cri Indice (VGIP11)

VGIP11
🏛️ Brasil →
80.45
Última Actualización: 2025-10-01
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
10:00 79.54 79.59 79.54 79.59 0.5K
10:05 79.76 79.88 79.76 79.88 1.5K
10:10 79.88 79.91 79.75 79.90 0.0K
10:15 79.79 79.84 79.79 79.84 0.2K
10:20 79.84 79.99 79.84 79.94 0.3K
10:25 80.00 80.20 80.00 80.20 0.9K
10:30 80.33 80.46 80.33 80.33 0.2K
10:35 80.32 80.32 80.31 80.32 0.1K
10:40 80.32 80.32 80.32 80.32 0.0K
10:45 80.26 80.32 80.26 80.32 1.4K
10:50 80.31 80.32 80.28 80.28 0.7K
10:55 80.27 80.27 80.15 80.17 0.1K
11:00 80.26 80.26 80.19 80.19 0.0K
11:05 80.26 80.27 80.21 80.27 0.0K
11:10 80.21 80.30 80.21 80.30 0.2K
11:15 80.32 80.49 80.32 80.49 0.6K
11:20 80.48 80.48 80.45 80.45 0.0K
11:25 80.42 80.49 80.42 80.49 0.0K
11:30 80.49 80.49 80.49 80.49 0.1K
11:35 80.49 80.73 80.49 80.73 0.3K
11:40 80.78 80.78 80.73 80.75 0.4K
11:45 80.75 80.78 80.73 80.78 0.2K
11:50 80.71 80.80 80.71 80.79 0.0K
11:55 80.75 80.80 80.64 80.80 0.3K
12:00 80.80 80.81 80.73 80.81 0.0K
12:05 80.82 80.82 80.70 80.70 0.1K
12:10 80.73 80.81 80.67 80.76 0.0K
12:15 80.82 80.84 80.73 80.73 0.0K
12:20 80.73 80.84 80.73 80.74 0.1K
12:25 80.79 80.85 80.67 80.85 0.3K
12:30 80.85 80.85 80.75 80.77 0.0K
12:35 80.78 80.78 80.67 80.74 0.0K
12:40 80.74 80.75 80.69 80.73 0.1K
12:45 80.73 80.74 80.73 80.73 0.2K
12:50 80.73 80.75 80.73 80.74 0.0K
12:55 80.73 80.75 80.73 80.75 0.3K
13:00 80.75 80.85 80.73 80.76 0.2K
13:05 80.85 80.85 80.74 80.74 0.3K
13:10 80.75 80.76 80.73 80.74 0.1K
13:15 80.75 80.77 80.74 80.77 0.0K
13:20 80.77 80.84 80.73 80.75 0.2K
13:25 80.75 80.84 80.73 80.73 0.1K
13:30 80.73 80.91 80.73 80.91 0.7K
13:35 80.88 80.91 80.72 80.87 0.6K
13:40 80.77 80.92 80.76 80.88 0.4K
13:45 80.79 80.88 80.66 80.74 0.2K
13:50 80.73 80.91 80.73 80.86 0.9K
13:55 80.83 80.86 80.72 80.72 0.4K
14:00 80.79 80.82 80.67 80.70 0.1K
14:05 80.70 80.81 80.68 80.68 0.1K
14:10 80.68 80.80 80.68 80.69 0.1K
14:15 80.80 80.80 80.69 80.69 0.1K
14:20 80.79 80.83 80.69 80.70 0.2K
14:25 80.79 80.79 80.68 80.77 0.1K
14:30 80.78 80.79 80.65 80.66 0.1K
14:35 80.65 80.77 80.61 80.61 0.0K
14:40 80.73 80.74 80.59 80.62 0.2K
14:45 80.61 80.70 80.54 80.66 0.1K
14:50 80.54 80.67 80.52 80.65 0.1K
14:55 80.67 80.67 80.53 80.66 0.2K
15:00 80.66 80.78 80.55 80.64 0.2K
15:05 80.75 80.80 80.56 80.77 0.9K
15:10 80.64 80.75 80.61 80.61 0.2K
15:15 80.74 80.75 80.61 80.74 0.1K
15:20 80.62 80.76 80.60 80.62 0.1K
15:25 80.63 80.78 80.61 80.64 0.3K
15:30 80.72 80.90 80.63 80.88 1.2K
15:35 80.89 80.90 80.83 80.90 0.2K
15:40 80.88 80.90 80.82 80.88 0.2K
15:45 80.89 80.99 80.62 80.63 2.1K
15:50 80.63 80.66 80.63 80.63 0.1K
15:55 80.63 80.72 80.62 80.64 0.0K
16:00 80.63 80.72 80.55 80.55 0.2K
16:05 80.55 80.65 80.55 80.56 0.1K
16:10 80.56 80.68 80.38 80.39 0.8K
16:15 80.39 80.54 80.30 80.30 0.4K
16:20 80.30 80.42 80.25 80.35 0.4K
16:25 80.35 80.42 80.35 80.36 0.1K
16:30 80.36 80.45 80.36 80.41 0.1K
16:35 80.41 80.49 80.41 80.42 0.1K
16:40 80.48 80.52 80.42 80.43 0.1K
16:45 80.49 80.71 80.43 80.52 0.3K
16:50 80.52 80.73 80.52 80.54 0.1K
16:55 80.74 80.74 80.74 80.74 0.2K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-10-01 79.83 80.45 79.73 80.45 0.0M
2025-09-30 80.30 80.73 80.30 80.46 0.0M
2025-09-29 80.74 81.08 79.75 80.70 0.0M
2025-09-26 79.54 80.99 79.54 80.74 0.0M
2025-09-25 79.51 81.24 79.51 80.38 0.0M
2025-09-24 79.78 79.78 79.50 79.50 0.0M
2025-09-23 80.08 80.23 79.50 79.78 0.0M
2025-09-22 80.25 80.45 79.30 80.08 0.0M
2025-09-19 80.45 80.45 79.77 80.09 0.0M
2025-09-18 80.16 80.47 80.04 80.06 0.0M
2025-09-17 80.04 80.75 79.75 80.45 0.0M
2025-09-16 80.28 81.38 79.90 79.95 0.0M
2025-09-15 79.75 80.40 79.01 80.29 0.0M
2025-09-12 79.56 80.00 79.41 79.75 0.0M
2025-09-11 79.93 80.50 79.60 79.81 0.0M
2025-09-10 79.05 80.26 79.05 79.93 0.0M
2025-09-09 79.57 79.57 78.98 79.04 0.0M
2025-09-08 79.53 79.65 78.61 79.57 0.1M
2025-09-05 78.89 79.17 78.35 79.17 0.1M
2025-09-04 79.39 79.58 78.58 78.58 0.1M
2025-09-03 79.30 80.25 79.29 79.58 0.0M
2025-09-02 79.38 80.49 79.20 79.33 0.1M
2025-09-01 80.25 80.40 79.48 79.87 0.0M
2025-08-29 80.15 80.81 79.85 80.41 0.0M
2025-08-28 80.01 80.40 79.81 80.08 0.0M
2025-08-27 80.40 80.55 79.42 79.75 0.0M
2025-08-26 80.46 80.88 79.90 80.39 0.0M
2025-08-25 80.50 81.12 80.20 80.20 0.0M
2025-08-22 79.98 80.99 79.74 80.31 0.0M
2025-08-21 79.98 80.89 79.47 80.81 0.0M
2025-08-20 79.60 80.48 78.57 79.98 0.0M
2025-08-19 80.90 80.91 79.30 79.60 0.0M
2025-08-18 80.95 81.59 80.50 80.68 0.0M
2025-08-15 80.88 81.00 80.31 80.95 0.0M
2025-08-14 80.83 81.16 80.06 80.48 0.0M
2025-08-13 80.48 81.13 80.02 80.84 0.0M
2025-08-12 82.24 82.53 81.27 82.03 0.0M
2025-08-11 81.69 82.71 80.90 82.13 0.0M
2025-08-08 81.19 81.61 80.85 81.61 0.0M
2025-08-07 81.38 81.38 80.60 80.65 0.0M
2025-08-06 80.41 82.20 80.35 81.74 0.0M
2025-08-05 82.80 82.80 81.17 81.19 0.0M
2025-08-04 81.70 82.47 81.31 82.01 0.0M
2025-08-01 81.86 82.48 81.12 81.72 0.0M
2025-07-31 82.28 82.42 81.72 81.86 0.0M
2025-07-30 81.72 82.30 81.30 82.30 0.0M
2025-07-29 82.69 82.69 81.50 81.50 0.0M
2025-07-28 82.49 82.73 81.80 82.41 0.0M
2025-07-25 81.90 82.80 81.40 82.31 0.0M
2025-07-24 81.90 82.55 81.31 81.61 0.0M
2025-07-23 81.71 82.69 81.00 81.70 0.0M
2025-07-22 81.50 81.53 80.71 80.90 0.0M
2025-07-21 83.69 83.72 81.09 81.50 0.0M
2025-07-18 83.72 83.72 82.58 83.03 0.0M
2025-07-17 84.70 84.70 83.47 83.50 0.0M
2025-07-16 83.92 84.72 83.49 84.20 0.0M
2025-07-15 83.98 84.19 83.54 83.61 0.1M
2025-07-14 83.90 84.80 83.18 83.98 0.0M
2025-07-11 82.88 83.88 82.51 83.88 0.0M
2025-07-10 83.22 83.31 82.41 82.94 0.0M
2025-07-09 82.26 83.24 81.53 82.72 0.0M
2025-07-08 83.74 83.74 82.41 83.00 0.0M
2025-07-07 83.71 84.63 83.02 83.05 0.0M
2025-07-04 82.98 83.83 82.80 83.71 0.0M
2025-07-03 83.20 84.50 83.05 84.23 0.0M
2025-07-02 83.16 83.28 82.11 83.00 0.0M
2025-07-01 82.79 82.80 81.90 82.70 0.0M
2025-06-30 82.39 83.40 81.56 81.90 0.0M
2025-06-27 81.37 82.47 81.00 82.40 0.0M
2025-06-26 81.30 81.55 80.76 81.37 0.0M
2025-06-25 81.16 81.69 80.65 80.83 0.0M
2025-06-24 81.30 81.50 80.10 80.45 0.0M
2025-06-23 81.65 81.80 81.16 81.30 0.0M
2025-06-20 81.94 82.50 81.65 81.82 0.0M
2025-06-18 81.31 82.00 80.84 81.94 0.0M
2025-06-17 81.45 81.70 80.75 80.75 0.0M
2025-06-16 81.30 81.35 80.57 81.34 0.0M
2025-06-13 80.84 81.33 80.29 80.85 0.0M
2025-06-12 81.20 81.47 79.75 80.03 0.0M
2025-06-11 80.34 81.94 79.75 80.85 0.0M
2025-06-10 80.25 80.84 80.14 80.42 0.0M
2025-06-09 80.67 81.39 80.08 80.22 0.0M
2025-06-06 80.77 81.19 80.53 80.53 0.0M
2025-06-05 81.50 81.50 80.53 80.53 0.0M
2025-06-04 83.80 83.80 82.76 83.20 0.0M
2025-06-03 82.66 83.70 82.50 83.53 0.0M
2025-06-02 82.30 83.00 81.80 82.65 0.0M
2025-05-30 81.73 82.53 81.73 82.49 0.0M
2025-05-29 81.80 82.10 81.70 81.78 0.0M
2025-05-28 82.35 82.35 81.89 82.30 0.0M
2025-05-27 82.56 82.66 81.72 82.28 0.0M
2025-05-26 82.00 82.66 81.65 81.83 0.0M
2025-05-23 82.20 82.35 81.38 81.61 0.0M
2025-05-22 82.16 82.51 82.00 82.19 0.0M
2025-05-21 82.74 83.15 82.08 82.51 0.0M
2025-05-20 82.26 83.20 81.50 82.74 0.0M
2025-05-19 82.28 82.51 81.55 82.26 0.0M
2025-05-16 82.30 82.30 81.30 82.30 0.0M
2025-05-15 81.24 82.29 81.11 81.75 0.0M
2025-05-14 82.65 83.77 81.11 81.11 0.0M
2025-05-13 82.87 83.34 82.14 82.83 0.0M
2025-05-12 82.87 83.36 82.06 82.13 0.0M
2025-05-09 82.49 83.00 82.43 82.71 0.0M
2025-05-08 82.18 82.78 82.18 82.52 0.0M
2025-05-07 81.62 82.87 81.62 82.15 0.0M
2025-05-06 83.75 83.99 82.90 83.17 0.0M
2025-05-05 83.95 84.90 83.72 83.75 0.0M
2025-05-02 83.85 83.95 83.15 83.95 0.0M
2025-04-30 84.20 84.20 83.67 83.85 0.0M
2025-04-29 83.90 85.40 83.40 83.86 0.0M
2025-04-28 84.08 84.70 83.04 83.54 0.0M
2025-04-25 80.67 85.00 80.00 84.09 0.0M
2025-04-24 80.15 80.67 79.45 80.67 0.0M
2025-04-23 80.70 80.80 80.00 80.15 0.0M
2025-04-22 79.80 82.15 79.70 80.70 0.0M
2025-04-17 79.99 80.00 79.65 79.80 0.0M
2025-04-16 79.04 80.10 78.93 79.65 0.0M
2025-04-15 78.67 79.30 78.55 78.85 0.0M
2025-04-14 78.00 78.78 77.61 78.67 0.0M
2025-04-11 77.49 79.28 77.01 78.00 0.0M
2025-04-10 78.52 79.01 78.38 78.54 0.0M
2025-04-09 79.01 79.01 77.87 78.48 0.0M
2025-04-08 79.72 79.73 78.72 79.02 0.0M
2025-04-07 79.47 79.74 78.23 79.72 0.0M
2025-04-04 80.01 80.23 79.00 79.47 0.0M
2025-04-03 81.60 81.74 80.40 80.56 0.0M
2025-04-02 81.72 81.97 81.19 81.59 0.0M
2025-04-01 81.41 81.73 80.93 81.57 0.0M
2025-03-31 80.92 81.44 80.51 81.31 0.0M
2025-03-28 81.46 81.46 80.42 80.92 0.0M
2025-03-27 81.30 82.00 80.51 80.74 0.0M
2025-03-26 82.20 82.20 80.64 81.30 0.0M
2025-03-25 82.05 82.88 81.51 81.79 0.0M
2025-03-24 81.71 83.00 81.71 81.95 0.0M
2025-03-21 80.40 82.51 80.27 81.71 0.0M
2025-03-20 80.14 80.63 79.77 80.27 0.0M
2025-03-19 79.20 80.24 79.20 79.81 0.0M
2025-03-18 79.59 80.47 79.59 79.59 0.0M
2025-03-17 80.40 80.67 78.99 79.59 0.0M
2025-03-14 80.09 80.63 79.23 80.13 0.0M
2025-03-13 80.61 81.55 79.62 80.12 0.0M
2025-03-12 82.29 82.56 80.55 80.55 0.0M
2025-03-11 79.13 82.29 79.13 82.29 0.0M
2025-03-10 79.55 80.09 78.42 80.09 0.0M
2025-03-07 80.11 80.50 79.31 80.45 0.0M
2025-03-06 78.95 80.14 78.20 80.12 0.0M
2025-03-05 77.86 78.95 77.86 78.95 0.0M
2025-02-28 78.75 80.14 77.61 77.86 0.0M
2025-02-27 78.10 78.84 77.60 78.20 0.0M
2025-02-26 77.80 79.00 77.13 78.10 0.0M
2025-02-25 78.19 78.83 77.00 77.80 0.0M
2025-02-24 76.59 78.60 76.59 78.14 0.0M
2025-02-21 77.12 77.55 75.76 76.59 0.0M
2025-02-20 76.19 77.50 75.26 76.36 0.0M
2025-02-19 76.44 77.38 75.42 76.19 0.0M
2025-02-18 76.52 77.49 76.05 76.45 0.0M
2025-02-17 76.43 78.42 76.00 76.52 0.0M
2025-02-14 75.36 77.26 75.36 76.40 0.0M
2025-02-13 76.17 76.69 75.21 75.80 0.0M
2025-02-12 74.55 77.15 74.55 76.17 0.0M
2025-02-11 75.41 77.70 75.30 76.57 0.0M
2025-02-10 76.37 77.74 75.68 76.17 0.0M
2025-02-07 73.70 76.63 73.70 76.37 0.0M
2025-02-06 74.19 74.81 73.70 73.70 0.0M
2025-02-05 74.50 75.74 74.50 75.30 0.0M
2025-02-04 75.21 75.44 74.34 74.53 0.0M
2025-02-03 75.15 75.96 73.01 75.21 0.0M
2025-01-31 73.27 75.30 72.50 75.15 0.0M
2025-01-30 71.99 73.00 71.32 73.00 0.0M
2025-01-29 72.84 72.98 71.30 71.30 0.0M
2025-01-28 71.55 72.98 71.55 72.84 0.0M
2025-01-27 73.29 73.85 71.55 71.80 0.0M
2025-01-24 73.49 73.49 72.08 73.32 0.0M
2025-01-23 73.99 75.00 73.27 73.49 0.0M
2025-01-22 74.53 74.79 73.00 73.27 0.0M
2025-01-21 76.55 77.69 74.00 74.00 0.0M
2025-01-20 74.01 77.41 74.01 76.55 0.0M
2025-01-17 76.65 77.65 73.91 75.11 0.0M
2025-01-16 79.45 79.45 77.58 77.65 0.0M
2025-01-15 75.57 79.98 75.51 79.98 0.0M
2025-01-14 76.10 76.15 75.01 75.95 0.0M
2025-01-13 76.08 77.05 74.67 76.05 0.0M
2025-01-10 75.10 76.79 75.10 76.08 0.0M
2025-01-09 76.36 77.10 75.58 76.13 0.0M
2025-01-08 77.79 78.20 76.15 76.35 0.0M
2025-01-07 77.89 78.70 77.58 77.79 0.0M
2025-01-06 78.99 79.41 78.49 78.83 0.0M
2025-01-03 79.79 79.79 78.61 78.99 0.0M
2025-01-02 78.73 80.50 77.94 79.79 0.0M