ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


Cotação atual, histórico e gráfico do papel: VGHF11

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
13/12/20243,52%0,247,066,826,827,085M16.841
12/12/2024-2,15%-0,156,826,976,806,974M13.047
11/12/20240,14%0,016,976,986,857,056M23.770
10/12/2024-1,56%-0,116,967,086,957,144M17.630
09/12/2024-1,81%-0,137,077,257,007,295M22.440
06/12/20240,00%0,007,207,287,207,476M21.132
05/12/2024-1,50%-0,117,207,317,127,356M66.550
04/12/2024-3,69%-0,287,317,597,317,645M34.518
03/12/2024-0,26%-0,027,597,657,557,777M21.803
02/12/2024-2,81%-0,227,617,707,607,724M18.685
29/11/20240,13%0,017,837,857,807,885M15.764
28/11/2024-0,76%-0,067,827,907,747,924M9.829
27/11/2024-0,51%-0,047,887,927,887,993M13.786
26/11/20240,25%0,027,927,937,907,973M12.389
25/11/20240,00%0,007,907,887,807,904M15.889
22/11/20240,25%0,027,907,887,857,933M11.810
21/11/20240,77%0,067,887,837,827,883M14.795
19/11/20240,26%0,027,827,827,807,873M14.771
18/11/20240,13%0,017,807,827,757,823M18.451
14/11/2024-0,51%-0,047,797,837,787,853M29.320
13/11/20240,26%0,027,837,817,787,853M10.121
12/11/20240,13%0,017,817,807,807,884M9.344
11/11/2024-0,51%-0,047,807,867,807,894M16.721
08/11/2024-0,25%-0,027,847,907,847,973M13.012
07/11/20240,51%0,047,867,857,838,003M19.151
06/11/2024-0,13%-0,017,827,877,787,893M12.087
05/11/2024-0,13%-0,017,837,867,817,934M13.144
04/11/20241,16%0,097,847,787,767,949M13.845
01/11/2024-0,39%-0,037,757,707,677,774M10.107
31/10/2024-0,26%-0,027,787,807,767,824M11.626
30/10/20240,26%0,027,807,787,737,833M10.973
29/10/20241,70%0,137,787,647,627,783M9.814
28/10/20241,06%0,087,657,567,557,654M13.667
25/10/20240,13%0,017,577,567,547,602M13.729
24/10/2024-1,05%-0,087,567,647,527,653M9.981
23/10/2024-0,52%-0,047,647,687,617,714M11.324
22/10/2024-0,65%-0,057,687,757,687,773M10.590
21/10/2024-0,39%-0,037,737,777,727,823M17.275
18/10/20240,52%0,047,767,767,707,783M10.736
17/10/20240,13%0,017,727,717,707,763M10.381
16/10/20240,13%0,017,717,707,687,764M12.125
15/10/20240,26%0,027,707,697,687,743M15.783
14/10/2024-0,39%-0,037,687,687,667,734M20.760
11/10/2024-0,64%-0,057,717,757,687,784M15.144
10/10/2024-1,27%-0,107,767,857,737,894M10.726
09/10/2024-0,88%-0,077,867,937,817,954M11.077
08/10/20240,00%0,007,937,967,918,004M12.462
07/10/20240,38%0,037,937,917,917,975M23.098
04/10/20240,00%0,007,907,907,877,955M14.890
03/10/20240,64%0,057,907,937,877,976M15.402
02/10/2024-4,73%-0,397,858,207,858,2314M21.598
01/10/2024-3,29%-0,288,248,408,208,436M26.442
30/09/20240,12%0,018,528,598,528,595M12.000
27/09/2024-0,12%-0,018,518,598,498,595M19.062
26/09/20240,00%0,008,528,608,508,603M9.100
25/09/20240,12%0,018,528,548,528,643M12.018
24/09/2024-0,70%-0,068,518,588,508,654M13.922
23/09/2024-1,38%-0,128,578,708,558,777M20.323
20/09/2024-1,03%-0,098,698,798,678,815M19.143
19/09/2024-0,23%-0,028,788,808,788,823M8.064
18/09/2024-0,11%-0,018,808,818,788,823M10.078
17/09/20240,00%0,008,818,828,798,823M12.530
16/09/2024-0,11%-0,018,818,828,778,834M15.780
13/09/20240,57%0,058,828,788,788,834M20.355
12/09/2024-0,34%-0,038,778,838,758,843M10.371
11/09/20240,00%0,008,808,858,808,852M9.594
10/09/2024-0,34%-0,038,808,858,798,853M28.409
09/09/2024-0,11%-0,018,838,868,838,873M13.524
06/09/20240,45%0,048,848,858,828,863M22.532
05/09/2024-0,23%-0,028,808,858,808,863M10.979
04/09/2024-0,11%-0,018,828,858,818,872M14.454
03/09/2024-0,11%-0,018,838,848,838,893M13.862
02/09/2024-1,56%-0,148,848,898,788,894M16.848
30/08/20240,79%0,078,988,918,918,984M18.077
29/08/20240,56%0,058,918,888,848,933M8.335
28/08/20240,11%0,018,868,858,828,873M6.133
27/08/2024-0,11%-0,018,858,898,848,903M9.101
26/08/20240,00%0,008,868,868,838,904M9.810
23/08/20240,57%0,058,868,818,788,883M14.937
22/08/20240,00%0,008,818,828,778,824M9.790
21/08/20240,11%0,018,818,808,788,823M17.661
20/08/20240,23%0,028,808,828,788,823M14.454
19/08/2024-0,34%-0,038,788,818,778,834M16.775
16/08/20240,23%0,028,818,808,798,833M14.943
15/08/20240,23%0,028,798,778,758,823M14.338
14/08/20240,69%0,068,778,718,718,793M13.016
13/08/20240,58%0,058,718,698,688,743M10.194
12/08/2024-0,46%-0,048,668,708,668,724M19.295
09/08/20240,00%0,008,708,738,688,743M28.203
08/08/20240,00%0,008,708,728,688,733M19.187
07/08/20240,00%0,008,708,758,698,783M19.175
06/08/2024-0,11%-0,018,708,718,708,762M24.241
05/08/2024-0,91%-0,088,718,768,688,764M19.106
02/08/20240,23%0,028,798,778,768,844M31.521
01/08/2024-1,13%-0,108,778,788,758,832M17.879
31/07/20240,57%0,058,878,858,808,884M13.003
30/07/2024-0,79%-0,078,828,898,798,895M14.670
29/07/2024-0,22%-0,028,898,938,888,964M9.597
26/07/2024-0,22%-0,028,918,938,908,974M14.207
25/07/20240,11%0,018,938,928,908,963M15.876
24/07/2024-0,56%-0,058,928,968,908,973M12.713
23/07/20240,45%0,048,978,948,908,974M15.410
22/07/20240,34%0,038,938,908,888,935M20.998
19/07/2024-0,11%-0,018,908,928,878,933M14.256
18/07/20240,00%0,008,918,918,888,953M11.679
17/07/20240,34%0,038,918,908,898,932M10.540
16/07/20240,11%0,018,888,888,878,913M14.284
15/07/20240,45%0,048,878,838,828,894M22.100
12/07/20240,80%0,078,838,778,758,854M17.575
11/07/20240,11%0,018,768,768,748,833M10.428
10/07/2024-0,11%-0,018,758,788,708,805M27.314
09/07/2024-0,23%-0,028,768,798,748,803M10.468
08/07/2024-0,11%-0,018,788,818,728,837M18.795
05/07/20241,03%0,098,798,738,718,803M27.937
04/07/2024-0,23%-0,028,708,728,648,757M15.781
03/07/2024-0,11%-0,018,728,788,668,817M18.809
02/07/2024-1,02%-0,098,738,828,738,845M18.145
01/07/2024-2,00%-0,188,828,918,778,916M18.411
28/06/20241,12%0,109,008,928,909,026M31.737
27/06/20240,56%0,058,908,878,848,932M15.268
26/06/20240,11%0,018,858,848,838,883M11.409
25/06/20240,11%0,018,848,848,798,883M11.774
24/06/2024-0,79%-0,078,838,908,788,946M15.948
21/06/20241,02%0,098,908,838,828,913M22.144
20/06/2024-0,11%-0,018,818,848,788,904M19.006
19/06/2024-0,23%-0,028,828,848,828,894M12.182
18/06/20240,34%0,038,848,838,828,883M16.113
17/06/2024-0,11%-0,018,818,818,788,853M18.646
14/06/20240,57%0,058,828,778,778,853M23.734
13/06/20240,00%0,008,778,788,768,884M14.840
12/06/2024-0,57%-0,058,778,848,758,904M13.261
11/06/2024-0,90%-0,088,828,908,808,963M14.636
10/06/2024-1,98%-0,188,909,078,869,086M23.355
07/06/2024--9,088,948,879,087M19.250


*exoneração de responsabilidade e termos de uso



compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2024 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito