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: VGIP11

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
14/02/20250,79%0,6076,4075,3675,3677,262M5.105
13/02/2025-1,56%-1,2075,8076,1775,2176,691M2.175
12/02/2025-0,52%-0,4077,0075,3675,3677,992M2.287
11/02/20250,52%0,4077,4076,2376,1278,551M3.542
10/02/2025-0,26%-0,2077,0077,2076,5078,592M6.861
07/02/20253,62%2,7077,2074,5074,5077,462M3.901
06/02/2025-1,06%-0,8074,5075,0074,5075,621M1.662
05/02/20251,03%0,7775,3074,5074,5075,742M3.790
04/02/2025-0,90%-0,6874,5375,2174,3475,441M3.247
03/02/20250,08%0,0675,2175,1573,0175,963M6.139
31/01/20252,95%2,1575,1573,2772,5075,302M2.918
30/01/20252,38%1,7073,0071,9971,3273,001M1.951
29/01/2025-2,11%-1,5471,3072,8471,3072,981M3.609
28/01/20251,45%1,0472,8471,5571,5572,982M6.939
27/01/2025-2,07%-1,5271,8073,2971,5573,851M2.888
24/01/2025-0,23%-0,1773,3273,4972,0873,492M2.531
23/01/20250,30%0,2273,4973,9973,2775,002M4.587
22/01/2025-0,99%-0,7373,2774,5373,0074,792M2.786
21/01/2025-3,33%-2,5574,0076,5574,0077,692M6.470
20/01/20251,92%1,4476,5574,0174,0177,412M4.917
17/01/2025-3,27%-2,5475,1176,6573,9177,653M6.261
16/01/2025-2,91%-2,3377,6579,4577,5879,451M6.479
15/01/20255,31%4,0379,9875,5775,5179,983M3.934
14/01/2025-1,33%-1,0275,9576,1075,0176,151M1.808
13/01/2025-0,04%-0,0376,9777,0075,5777,982M2.553
10/01/2025-0,06%-0,0577,0076,0176,0177,721M4.937
09/01/2025-0,28%-0,2277,0577,2876,4978,03745K3.017
08/01/2025-1,85%-1,4677,2778,7377,0779,15703K1.514
07/01/2025-0,13%-0,1078,7378,8378,5279,651M2.703
06/01/2025-0,20%-0,1678,8378,9978,4979,412M3.339
03/01/2025-1,00%-0,8078,9979,7978,6179,791M2.238
02/01/20250,61%0,4879,7978,7377,9480,502M2.015
30/12/20241,74%1,3679,3178,7377,9579,831M3.756
27/12/20240,30%0,2377,9577,7276,4179,402M5.186
26/12/20240,82%0,6377,7277,1077,0979,412M6.312
23/12/20249,04%6,3977,0970,7070,3077,723M3.903
20/12/20243,76%2,5670,7068,0067,5571,002M4.430
19/12/20240,21%0,1468,1468,3467,9069,763M8.261
18/12/2024-1,43%-0,9968,0068,9966,5369,984M6.223
17/12/2024-2,14%-1,5168,9970,5167,1671,246M9.653
16/12/2024-2,42%-1,7570,5072,2570,1672,302M3.157
13/12/20242,99%2,1072,2570,1569,0072,503M7.339
12/12/2024-2,83%-2,0470,1570,7468,0070,744M5.622
11/12/2024-3,54%-2,6572,1974,8372,0074,834M8.088
10/12/2024-1,36%-1,0374,8476,0074,7976,914M6.622
09/12/20241,11%0,8375,8775,0474,2977,314M6.711
06/12/20241,19%0,8875,0474,1673,5075,952M2.471
05/12/20240,76%0,5674,1672,3571,4975,115M5.453
04/12/2024-2,04%-1,5373,6074,9572,3675,023M2.862
03/12/2024-2,15%-1,6575,1375,9574,1876,782M2.284
02/12/2024-0,34%-0,2676,7877,0475,0577,502M2.966
29/11/20240,06%0,0577,0476,1076,0077,542M4.656
28/11/2024-1,37%-1,0776,9978,0675,1678,483M5.292
27/11/2024-1,71%-1,3678,0679,3878,0179,421M4.932
26/11/2024-0,91%-0,7379,4280,0878,6880,082M2.352
25/11/20242,49%1,9580,1578,0577,7780,153M6.382
22/11/20240,60%0,4778,2077,7077,6778,911M4.074
21/11/20240,58%0,4577,7377,2877,2778,483M5.716
19/11/2024-0,28%-0,2277,2877,3777,1777,451M2.061
18/11/2024-0,21%-0,1677,5077,5077,2077,552M4.344
14/11/2024-0,03%-0,0277,6678,4177,5078,452M3.782
13/11/2024-2,90%-2,3277,6878,9577,1278,952M2.828
12/11/2024-1,08%-0,8780,0080,8780,0081,191M2.044
11/11/2024-1,04%-0,8580,8782,0480,8682,481M2.664
08/11/20241,29%1,0481,7280,7080,6882,202M4.112
07/11/20240,51%0,4180,6880,8680,3081,152M4.941
06/11/2024-0,93%-0,7580,2781,0080,0581,311M3.135
05/11/2024-0,31%-0,2581,0281,2780,9582,122M2.577
04/11/2024-0,65%-0,5381,2781,5281,0081,802M3.514
01/11/20240,37%0,3081,8081,6081,6081,981M1.444
31/10/20240,02%0,0281,5081,4881,4182,041M2.130
30/10/2024-1,58%-1,3181,4882,5881,0082,802M6.092
29/10/20240,39%0,3282,7982,2182,2082,991M2.208
28/10/2024-0,21%-0,1782,4782,6082,0982,642M2.891
25/10/2024-0,47%-0,3982,6483,7482,1983,85947K2.145
24/10/2024-1,65%-1,3983,0384,3083,0384,471M1.695
23/10/2024-0,68%-0,5884,4284,7784,0385,002M3.561
22/10/20240,85%0,7285,0084,9984,6385,423M3.874
21/10/2024-0,08%-0,0784,2883,6483,6485,204M7.284
18/10/20240,85%0,7184,3583,7083,6484,592M4.150
17/10/2024-1,29%-1,0983,6484,7283,3684,722M2.466
16/10/2024-0,55%-0,4784,7385,1984,2785,191M2.942
15/10/20240,20%0,1785,2084,2384,2385,401M2.875
14/10/20240,34%0,2985,0384,8484,1685,441M3.332
11/10/2024-0,31%-0,2684,7483,9982,1285,494M5.344
10/10/2024-0,58%-0,5085,0085,5885,0086,292M3.155
09/10/20240,33%0,2885,5085,2584,8485,682M4.421
08/10/20240,25%0,2185,2285,0285,0286,672M8.654
07/10/2024-0,16%-0,1485,0185,0084,9285,602M2.160
04/10/20240,40%0,3485,1584,8484,8085,302M2.616
03/10/20240,02%0,0284,8184,7984,5085,212M3.389
02/10/20240,80%0,6784,7984,0684,0484,972M2.620
01/10/2024-1,28%-1,0984,1285,0083,7585,214M3.048
30/09/20241,31%1,1085,2184,5083,4985,823M3.828
27/09/2024-0,64%-0,5484,1184,6584,0085,582M3.525
26/09/2024-0,53%-0,4584,6585,0184,3685,661M2.543
25/09/2024-0,94%-0,8185,1085,5585,0086,471M2.756
24/09/2024-0,76%-0,6685,9186,1585,9086,661M2.425
23/09/20240,10%0,0986,5786,5086,1487,001M3.860
20/09/2024-0,48%-0,4286,4886,8086,4886,951M2.936
19/09/20240,14%0,1286,9086,7886,7687,251M4.212
18/09/20240,30%0,2686,7886,5286,2286,95933K2.161
17/09/2024-0,32%-0,2886,5286,9085,7186,902M8.020
16/09/20240,35%0,3086,8086,5086,5087,101M2.774
13/09/20241,00%0,8686,5085,2685,2686,91972K2.002
12/09/2024-1,20%-1,0485,6485,7985,0086,492M2.930
11/09/2024-0,02%-0,0286,6886,9986,2387,392M2.797
10/09/2024-0,70%-0,6186,7087,8986,4087,922M5.130
09/09/2024-1,19%-1,0587,3188,3687,2588,855M3.877
06/09/20240,17%0,1588,3688,4688,2188,711M1.779
05/09/20240,40%0,3588,2187,9187,8688,50858K2.599
04/09/2024-0,59%-0,5287,8688,3887,8688,782M2.963
03/09/20240,00%0,0088,3888,6588,2688,981M2.857
02/09/2024-0,15%-0,1388,3888,5188,2588,731M4.044
30/08/20240,81%0,7188,5188,1087,8888,741M2.860
29/08/2024-0,23%-0,2087,8087,7087,5588,301M1.718
28/08/2024-0,17%-0,1588,0087,8487,7288,391M1.497
27/08/2024-0,25%-0,2288,1588,3787,7088,522M2.589
26/08/2024-0,03%-0,0388,3788,4188,0088,73992K2.221
23/08/20240,63%0,5588,4087,6287,6288,401M3.127
22/08/2024-0,06%-0,0587,8587,6287,6088,071M1.947
21/08/20240,56%0,4987,9087,4587,4588,18990K3.123
20/08/2024-0,95%-0,8487,4188,3587,4088,764M5.188
19/08/2024-0,32%-0,2888,2588,5388,2588,771M2.011
16/08/2024-0,35%-0,3188,5388,8487,8589,053M5.275
15/08/20240,55%0,4988,8488,4488,2088,841M2.497
14/08/2024-0,75%-0,6788,3589,0587,8989,312M2.937
13/08/2024-0,89%-0,8089,0289,0088,6689,751M2.256
12/08/2024-0,30%-0,2789,8290,0989,6290,31969K4.584
09/08/2024-1,01%-0,9290,0991,0189,8591,01898K2.833
08/08/20241,42%1,2791,0188,7188,7191,543M10.117
07/08/20240,44%0,3989,7489,1088,7489,891M3.079
06/08/2024-0,06%-0,0589,3589,4089,1089,77901K1.371
05/08/2024--89,4090,0589,0290,401M4.637


*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