papéis
login
mais

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
17/06/2021-0,01%-0,01101,08101,09101,00101,204M2.123
16/06/2021-0,36%-0,37101,09101,46100,95101,464M6.295
15/06/2021-0,49%-0,50101,46101,96101,20102,453M3.391
14/06/2021-0,66%-0,68101,96102,46101,60102,463M1.730
11/06/2021-1,67%-1,74102,64103,75102,09103,754M4.680
10/06/2021-0,97%-1,02104,38105,49104,00105,606M2.902
09/06/2021-0,09%-0,10105,40105,16105,16106,353M1.690
08/06/2021-2,15%-2,32105,50105,98104,74105,986M3.974
07/06/20210,45%0,48107,82107,34107,00107,852M1.609
04/06/20210,48%0,51107,34106,86105,92107,343M1.629
02/06/20210,43%0,46106,83106,89106,38107,004M1.348
01/06/20210,16%0,17106,37106,20105,61107,592M2.137
31/05/20211,05%1,10106,20104,90104,90107,852M1.585
28/05/20210,15%0,16105,10105,02104,74106,003M5.039
27/05/2021-0,02%-0,02104,94105,00104,00105,182M1.809
26/05/2021-0,04%-0,04104,96105,00104,80105,193M1.030
25/05/20210,02%0,02105,00105,00104,21105,172M963
24/05/20210,79%0,82104,98104,90103,95105,093M1.008
21/05/20210,16%0,17104,16104,00103,64105,223M2.977
20/05/2021-0,01%-0,01103,99104,00103,49104,232M1.810
19/05/20210,10%0,10104,00103,98103,52104,232M2.687
18/05/2021-0,43%-0,45103,90104,84103,85104,852M1.423
17/05/2021-0,53%-0,56104,35104,00103,00104,704M1.884
14/05/20210,38%0,40104,91104,56104,30105,742M1.986
13/05/2021-2,30%-2,46104,51106,03104,35106,151M1.718
12/05/2021-0,04%-0,04106,97108,23106,60108,232M1.759
11/05/20210,10%0,11107,01107,11106,90108,013M1.242
10/05/20210,00%0,00106,90107,00106,10107,981M1.004
07/05/2021-0,60%-0,65106,90107,98106,61107,982M1.721
06/05/2021-0,71%-0,77107,55108,44105,46108,942M4.384
05/05/2021-0,61%-0,66108,32109,00108,25109,001M615
04/05/2021-0,02%-0,02108,98109,00108,50109,002M2.199
03/05/20210,28%0,30109,00108,70108,10109,002M1.049
30/04/20210,66%0,71108,70108,90108,00109,101M848
29/04/20210,64%0,69107,99107,50106,40109,784M1.787
28/04/20211,23%1,30107,30106,00106,00108,002M1.310
27/04/20211,53%1,60106,00104,39104,22106,003M1.289
26/04/20210,01%0,01104,40104,40104,00104,592M4.212
23/04/20210,09%0,09104,39104,40104,09104,592M2.989
22/04/20210,10%0,10104,30104,83104,15105,003M2.791
20/04/20210,23%0,24104,20103,96103,96104,822M2.989
19/04/2021-0,87%-0,91103,96105,00103,51105,374M4.784
16/04/20211,52%1,57104,87103,60103,00105,002M1.301
15/04/2021-0,68%-0,71103,30104,04103,00104,794M1.991
14/04/2021-0,98%-1,03104,01103,70103,20104,775M7.034
13/04/2021-0,44%-0,46105,04105,75104,76106,065M3.889
12/04/20210,48%0,50105,50105,05104,61106,214M2.499
09/04/20210,99%1,03105,00103,00102,94105,004M2.287
08/04/20210,82%0,85103,97103,75102,93104,926M6.373
07/04/2021-1,98%-2,08103,12105,02101,61105,088M5.139
06/04/2021-1,43%-1,53105,20106,73105,03106,996M3.779
05/04/2021-1,39%-1,50106,73108,20106,63108,204M1.610
01/04/2021-1,40%-1,54108,23109,77108,00110,283M1.985
31/03/20211,31%1,42109,77108,99108,35110,803M3.252
30/03/2021-3,63%-4,08108,35107,00105,20108,874M1.907
29/03/20210,13%0,15112,43112,30111,78112,465M1.981
26/03/20210,07%0,08112,28112,20111,25112,995M1.808
25/03/2021-0,81%-0,92112,20113,88112,00114,663M2.147
24/03/20210,80%0,90113,12112,23112,23113,991M1.102
23/03/2021-0,43%-0,48112,22112,70112,00113,142M1.445
22/03/20210,13%0,15112,70112,55112,00113,921M868
19/03/20210,48%0,54112,55112,00112,00112,551M1.278
18/03/2021-0,14%-0,16112,01112,17111,05112,492M1.810
17/03/2021-1,39%-1,58112,17113,93111,01113,933M2.626
16/03/2021-0,45%-0,51113,75114,25113,61114,711M644
15/03/2021-0,64%-0,74114,26114,71114,11114,991M597
12/03/20211,82%2,06115,00113,00113,00115,00888K997
11/03/2021-2,43%-2,81112,94114,00111,51114,602M1.324
10/03/20210,09%0,10115,75114,90114,90116,392M3.197
09/03/20211,14%1,30115,65114,62114,40116,382M1.126
08/03/2021-0,77%-0,89114,35115,45114,04115,452M821
05/03/20210,57%0,65115,24114,80114,56115,25914K665
04/03/20211,63%1,84114,59113,89112,25114,851M431
03/03/2021-0,12%-0,14112,75112,99112,60114,941M568
02/03/20210,36%0,40112,89112,50112,00113,752M1.791
01/03/20213,40%3,70112,49110,10109,50113,913M2.027
26/02/2021-3,98%-4,51108,79114,00108,02115,605M5.093
25/02/2021-2,55%-2,97113,30116,50113,26116,502M932
24/02/20210,56%0,65116,27115,62115,33116,502M3.057
23/02/20210,84%0,96115,62114,89114,75117,772M1.993
22/02/20210,18%0,21114,66114,79113,09114,892M1.122
19/02/2021-0,42%-0,48114,45114,93113,41114,994M3.088
18/02/20210,34%0,39114,93114,54114,45114,983M1.668
17/02/2021-0,22%-0,25114,54114,80114,00114,992M1.662
12/02/20211,33%1,51114,79114,00113,86114,802M1.585
11/02/2021-0,83%-0,95113,28112,00111,50114,102M1.168
10/02/20210,38%0,43114,23113,26113,01114,783M4.180
09/02/20210,57%0,64113,80114,48113,66114,682M2.408
08/02/20210,15%0,17113,16114,00112,00114,904M3.780
05/02/20211,67%1,86112,99111,13111,13113,953M2.004
04/02/20211,12%1,23111,13110,00110,00112,003M3.361
03/02/20211,34%1,45109,90108,60108,60110,113M3.473
02/02/20210,05%0,05108,45108,50108,40108,792M1.107
01/02/2021-0,18%-0,20108,40108,68108,26108,692M1.189
29/01/20210,32%0,35108,60108,81108,25109,222M1.770
28/01/20210,03%0,03108,25107,50107,50108,692M1.231
27/01/2021-0,72%-0,78108,22109,00108,01109,092M1.268
26/01/20210,00%0,00109,00109,50108,70109,902M1.492
22/01/2021-0,41%-0,45109,00109,89108,62109,892M1.548
21/01/2021-0,32%-0,35109,45110,19108,90110,193M1.538
20/01/2021-3,14%-3,56109,80110,00108,90110,529M5.176
19/01/20210,87%0,98113,36112,83112,40114,792M805
18/01/20210,61%0,68112,38112,87112,00112,892M2.019
15/01/20210,00%0,00111,70111,70111,61115,002M823
14/01/2021-0,04%-0,05111,70110,22110,22111,702M2.807
13/01/20210,49%0,55111,75111,20111,20112,562M1.165
12/01/2021-0,26%-0,29111,20112,00111,20112,432M1.294
11/01/2021-0,45%-0,50111,49111,99111,23112,682M2.395
08/01/20210,89%0,99111,99111,20111,20112,902M1.426
07/01/20210,45%0,50111,00111,50110,70111,601M3.831
06/01/20210,00%0,00110,50111,18110,50111,502M1.132
05/01/2021-0,81%-0,90110,50111,74110,50112,002M2.329
04/01/20210,80%0,88111,40110,53110,53112,982M1.972
30/12/20201,30%1,42110,52110,20109,03111,991M1.300
29/12/20202,88%3,05109,10106,06106,06109,10510K249
28/12/20200,80%0,84106,05106,91105,51108,001M2.026
23/12/20200,27%0,28105,21107,93105,05107,932M2.736
22/12/20201,62%1,67104,93103,78103,75107,001M2.845
21/12/2020-0,12%-0,12103,26103,30102,99103,981M2.424
18/12/20200,38%0,39103,38102,74102,74104,00963K1.227
17/12/20200,53%0,54102,99102,50102,37103,402M1.466
16/12/20201,00%1,01102,45101,89101,89105,002M1.682
15/12/2020-0,65%-0,66101,44102,10100,85102,702M1.651
14/12/20202,09%2,09102,10100,68100,67102,123M2.309
11/12/2020-1,95%-1,99100,01100,4799,50100,494M3.384
10/12/20200,35%0,36102,00101,70100,85102,554M2.810
09/12/20200,51%0,52101,64101,27100,50102,294M2.114
08/12/20200,00%0,00101,12101,16100,25101,805M3.022
07/12/2020-0,38%-0,39101,12102,60100,60104,004M3.821
04/12/20201,31%1,31101,51100,65100,50102,906M3.158
03/12/20200,36%0,36100,2099,9999,88100,804M4.728
02/12/20200,91%0,9099,8499,5099,00101,128M3.673
01/12/20200,16%0,1698,9498,6498,6499,241M1.639
30/11/2020--98,7899,0098,5699,502M789


*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


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito