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: VGIA11

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
17/01/2025-1,15%-0,097,767,827,757,872M4.524
16/01/20250,13%0,017,857,827,827,971M3.937
15/01/20250,64%0,057,847,797,797,891M5.484
14/01/2025-2,26%-0,187,797,777,717,922M5.897
13/01/2025-1,60%-0,137,978,107,958,132M6.786
10/01/2025-1,82%-0,158,108,308,038,302M5.420
09/01/2025-0,60%-0,058,258,308,238,32941K3.541
08/01/20250,24%0,028,308,258,228,32845K4.146
07/01/20250,36%0,038,288,258,178,301M3.698
06/01/2025-0,12%-0,018,258,268,218,301M5.401
03/01/20250,61%0,058,268,298,228,301M3.268
02/01/20250,98%0,088,218,138,138,272M6.030
30/12/20240,25%0,028,138,148,118,301M4.706
27/12/20242,66%0,218,117,957,918,122M6.330
26/12/20242,46%0,197,907,797,747,932M10.077
23/12/20245,33%0,397,717,327,327,712M9.954
20/12/20240,97%0,077,327,257,257,322M6.179
19/12/2024-0,28%-0,027,257,307,257,302M9.255
18/12/20240,41%0,037,277,287,237,302M8.264
17/12/2024-1,09%-0,087,247,397,157,402M7.305
16/12/2024-1,88%-0,147,327,487,267,552M7.772
13/12/20240,27%0,027,467,447,447,632M7.177
12/12/2024-4,62%-0,367,447,707,357,723M6.415
11/12/2024-1,64%-0,137,807,927,707,943M8.488
10/12/2024-0,63%-0,057,937,987,918,002M3.782
09/12/20240,00%0,007,987,997,928,022M5.732
06/12/20240,63%0,057,987,907,908,002M7.208
05/12/2024-1,00%-0,087,938,027,928,052M7.657
04/12/20240,12%0,018,018,007,998,032M4.656
03/12/2024-0,25%-0,028,008,028,008,062M4.786
02/12/20240,00%0,008,028,088,018,102M6.104
29/11/20240,25%0,028,028,008,008,042M5.831
28/11/2024-0,62%-0,058,008,058,008,082M8.141
27/11/2024-0,49%-0,048,058,088,008,092M5.156
26/11/20240,50%0,048,098,108,058,111M4.639
25/11/2024-0,12%-0,018,058,078,058,152M7.674
22/11/20240,25%0,028,068,088,058,101M4.724
21/11/20240,50%0,048,048,028,008,093M14.254
19/11/2024-0,50%-0,048,008,087,968,102M4.439
18/11/2024-0,12%-0,018,048,078,008,082M5.814
14/11/20240,25%0,028,058,128,048,172M4.439
13/11/2024-3,14%-0,268,038,128,008,153M6.051
12/11/2024-0,96%-0,088,298,378,258,391M3.255
11/11/20240,12%0,018,378,338,308,412M4.531
08/11/20240,72%0,068,368,308,288,392M4.695
07/11/20240,36%0,038,308,278,258,402M4.531
06/11/20240,24%0,028,278,238,228,342M5.605
05/11/20240,24%0,028,258,268,258,331M3.363
04/11/2024-0,84%-0,078,238,328,238,341M4.600
01/11/2024-0,72%-0,068,308,368,288,412M3.884
31/10/20240,00%0,008,368,438,278,562M3.674
30/10/20241,21%0,108,368,308,248,431M3.521
29/10/20242,23%0,188,268,108,098,291M5.816
28/10/20240,12%0,018,088,078,018,092M5.841
25/10/2024-0,12%-0,018,078,088,058,112M5.107
24/10/2024-1,58%-0,138,088,218,068,242M7.356
23/10/2024-1,68%-0,148,218,358,218,372M6.212
22/10/2024-0,12%-0,018,358,368,328,391M3.163
21/10/2024-0,24%-0,028,368,388,358,472M8.536
18/10/20240,12%0,018,388,378,328,512M7.368
17/10/20240,60%0,058,378,408,328,492M9.408
16/10/20240,24%0,028,328,348,298,372M3.895
15/10/20240,36%0,038,308,268,258,482M5.256
14/10/2024-3,16%-0,278,278,548,138,543M13.503
11/10/2024-3,72%-0,338,548,718,528,743M6.018
10/10/20240,11%0,018,878,888,858,903M4.143
09/10/2024-0,89%-0,088,868,948,858,942M14.373
08/10/20240,45%0,048,948,958,858,952M7.339
07/10/2024-0,22%-0,028,908,958,858,982M5.901
04/10/20240,34%0,038,928,958,908,962M7.677
03/10/20240,45%0,048,898,918,868,922M3.692
02/10/20240,23%0,028,858,858,828,912M7.713
01/10/2024-1,34%-0,128,838,978,828,992M15.342
30/09/20241,59%0,148,958,868,848,992M26.108
27/09/20240,46%0,048,818,798,728,842M37.144
26/09/20241,50%0,138,778,678,678,802M4.102
25/09/2024-0,46%-0,048,648,658,608,802M5.542
24/09/20240,70%0,068,688,678,658,853M4.728
23/09/2024-3,04%-0,278,628,888,618,924M8.896
20/09/2024-1,22%-0,118,899,038,819,044M10.829
19/09/2024-0,88%-0,089,009,088,999,103M7.758
18/09/20240,89%0,089,089,069,049,102M7.705
17/09/20240,00%0,009,009,069,009,062M8.039
16/09/20240,00%0,009,009,018,999,052M5.630
13/09/20240,22%0,029,008,988,989,032M33.485
12/09/2024-2,07%-0,198,989,018,969,043M20.366
11/09/20240,11%0,019,179,209,119,203M46.195
10/09/2024-0,33%-0,039,169,209,139,233M30.621
09/09/20240,99%0,099,199,109,109,203M5.302
06/09/20240,44%0,049,109,069,069,102M7.627
05/09/20240,33%0,039,069,039,029,102M6.569
04/09/20240,33%0,039,039,008,999,032M5.282
03/09/20240,00%0,009,009,028,989,032M32.358
02/09/2024-0,33%-0,039,009,008,969,033M7.652
30/08/20240,67%0,069,038,998,989,032M7.947
29/08/20241,01%0,098,978,908,908,982M3.808
28/08/2024-0,67%-0,068,888,948,879,023M8.128
27/08/20243,11%0,278,948,698,688,953M7.463
26/08/20241,29%0,118,678,578,568,673M6.819
23/08/20240,94%0,088,568,538,518,562M7.156
22/08/2024-0,70%-0,068,488,558,478,573M9.275
21/08/20240,23%0,028,548,558,518,572M5.739
20/08/20240,35%0,038,528,558,478,583M12.830
19/08/20240,35%0,038,498,498,468,503M9.166
16/08/20241,93%0,168,468,308,308,492M8.546
15/08/20241,59%0,138,308,208,178,322M5.552
14/08/20240,37%0,038,178,148,138,212M5.106
13/08/2024-0,85%-0,078,148,178,088,202M4.101
12/08/20240,24%0,028,218,198,158,213M7.454
09/08/20240,24%0,028,198,178,148,212M4.405
08/08/20240,49%0,048,178,148,138,172M5.677
07/08/20240,49%0,048,138,108,098,151M6.179
06/08/20240,37%0,038,098,068,058,111M3.558
05/08/2024-0,12%-0,018,068,077,958,072M4.427
02/08/20240,50%0,048,078,088,058,122M10.054
01/08/20240,25%0,028,038,058,018,072M9.105
31/07/20240,38%0,038,017,987,958,032M6.157
30/07/20240,50%0,047,987,957,958,011M3.628
29/07/2024-0,75%-0,067,948,007,948,022M8.831
26/07/20240,50%0,048,007,977,958,031M8.578
25/07/2024-0,38%-0,037,967,997,958,032M7.078
24/07/20240,00%0,007,997,977,967,991M7.307
23/07/20240,00%0,007,997,997,968,012M7.376
22/07/2024-0,12%-0,017,998,027,958,043M8.624
19/07/2024-0,25%-0,028,008,057,988,092M6.634
18/07/2024-0,87%-0,078,028,097,998,092M6.681
17/07/20240,75%0,068,098,038,028,092M10.138
16/07/20240,63%0,058,037,997,978,051M3.783
15/07/20240,25%0,027,987,967,968,012M8.390
12/07/20241,40%0,117,967,867,867,971M6.689
11/07/2024-2,85%-0,237,857,967,837,973M4.729
10/07/20240,12%0,018,088,098,088,182M6.549
09/07/20241,13%0,098,078,007,988,082M10.362
08/07/2024--7,987,977,958,002M9.304


*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

© 2017-2025 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
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade papéis Bovespa  ETFs Bovespa  BDRs Bovespa  BDRs de ETFs Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  moedas e criptomoedas  meus papéis Bovespa  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar