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

papéis
mais

Cotação atual, histórico e gráfico do papel: VGIR11

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
15/08/2022-0,01%-0,01100,39100,4099,80100,403M5.845
12/08/20220,10%0,10100,40100,0299,90100,794M8.299
11/08/2022-1,11%-1,13100,30100,53100,01101,203M3.207
10/08/20220,36%0,36101,43101,34101,23102,002M3.114
09/08/2022-0,30%-0,30101,07101,42101,00101,443M4.394
08/08/2022-0,04%-0,04101,37101,41100,70101,412M4.787
05/08/20220,00%0,00101,41101,02101,02101,412M8.071
04/08/20220,42%0,42101,41100,99100,54101,413M14.652
03/08/20220,54%0,54100,99100,47100,30100,992M5.116
02/08/20220,45%0,45100,45100,09100,09100,452M4.749
01/08/2022-0,47%-0,47100,00100,50100,00101,5018M24.036
29/07/20220,76%0,76100,4799,9799,71100,472M3.606
28/07/2022-0,29%-0,2999,71100,0099,71100,002M4.056
27/07/20220,00%0,00100,00100,2699,76100,402M2.431
26/07/20220,29%0,29100,0099,7999,71100,003M3.728
25/07/20220,21%0,2199,7199,9599,70100,404M3.905
22/07/2022-0,16%-0,1699,5099,6599,4999,803M901
21/07/20220,00%0,0099,6699,5499,13100,002M3.706
20/07/20220,16%0,1699,6699,2799,1099,933M7.497
19/07/20220,48%0,4899,5099,0098,7599,663M8.383
18/07/20220,03%0,0399,0298,9998,5499,783M11.057
15/07/20220,02%0,0298,9999,1598,2199,153M9.169
14/07/20220,08%0,0898,9799,2998,4099,704M5.906
13/07/2022-1,02%-1,0298,8998,3898,2098,895M3.317
12/07/2022-0,97%-0,9899,91100,4699,73100,802M4.263
11/07/20220,07%0,07100,89100,7999,69101,455M13.315
08/07/20220,82%0,82100,8299,8699,86100,823M14.054
07/07/2022-0,45%-0,45100,00100,8099,71100,852M2.860
06/07/20220,63%0,63100,4599,5099,45100,892M6.510
05/07/20220,47%0,4799,8299,3599,33100,973M5.712
04/07/20220,73%0,7299,3598,6498,6499,491M1.287
01/07/20220,64%0,6398,6398,3998,0299,295M6.092
30/06/2022-0,16%-0,1698,0098,1597,8598,442M4.188
29/06/20220,23%0,2398,1697,9097,7598,802M5.089
28/06/2022-0,27%-0,2797,9398,1997,7698,363M12.154
27/06/20220,10%0,1098,2098,1097,8698,401M3.630
24/06/2022-0,20%-0,2098,1098,2997,8698,371M4.366
23/06/20220,15%0,1598,3098,1597,8098,302M5.231
22/06/20220,06%0,0698,1597,9097,8198,372M4.218
21/06/2022-0,05%-0,0598,0998,0097,8098,202M5.153
20/06/20221,07%1,0498,1497,4797,4598,201M4.747
17/06/2022-0,30%-0,2997,1097,2895,0097,973M8.789
15/06/2022-0,41%-0,4097,3997,7997,1598,293M8.246
14/06/2022-0,14%-0,1497,7997,8897,5298,171M2.840
13/06/2022-1,27%-1,2697,9398,0097,2598,004M9.186
10/06/20220,23%0,2399,1998,9698,6699,202M6.075
09/06/20220,17%0,1798,9698,6998,5899,182M6.571
08/06/2022-0,41%-0,4198,7999,1898,6099,204M8.337
07/06/20220,66%0,6599,2098,3398,3099,204M7.055
06/06/2022-0,45%-0,4598,5599,0098,4599,003M4.575
03/06/20220,38%0,3799,0098,6398,5099,102M3.737
02/06/20220,27%0,2798,6398,3598,1198,882M3.488
01/06/2022-0,01%-0,0198,3698,3798,1298,503M5.623
31/05/20220,03%0,0398,3798,3798,0598,996M6.455
30/05/20220,11%0,1198,3498,2398,2098,902M2.788
27/05/2022-0,07%-0,0798,2398,3798,0798,52856K627
26/05/20220,21%0,2198,3098,1097,8098,512M2.630
25/05/2022-0,82%-0,8198,0998,9098,0198,951M2.889
24/05/20220,71%0,7098,9098,2097,7398,902M4.658
23/05/2022-0,02%-0,0298,2098,7398,0098,734M6.218
20/05/20220,03%0,0398,2298,0098,0098,631M3.789
19/05/2022-0,02%-0,0298,1998,2197,7598,463M5.062
18/05/20220,21%0,2198,2198,0297,9598,802M3.861
17/05/2022-0,26%-0,2698,0098,3097,9798,763M12.250
16/05/2022-1,08%-1,0798,2699,3497,9599,343M4.280
13/05/20220,47%0,4699,3398,8798,8199,37603K1.806
12/05/2022-1,29%-1,2998,8799,1798,1899,171M1.544
11/05/20220,06%0,06100,16100,58100,11100,80619K1.753
10/05/2022-0,84%-0,85100,10100,9599,67101,18867K1.966
09/05/20220,05%0,05100,95101,15100,05101,19568K568
06/05/20220,90%0,90100,90100,22100,22101,00681K863
05/05/2022-0,99%-1,00100,00101,0099,54101,902M7.240
04/05/20220,23%0,23101,00100,77100,01101,992M2.138
03/05/2022-0,28%-0,28100,77101,2098,29101,205M2.484
02/05/2022-0,53%-0,54101,05101,59100,80101,59677K1.520
29/04/20220,24%0,24101,59101,35100,76101,59956K853
28/04/20220,17%0,17101,35101,18100,28101,441M1.910
27/04/20220,66%0,66101,18100,50100,50101,65916K645
26/04/2022-0,75%-0,76100,52101,28100,27101,501M1.686
25/04/2022-0,21%-0,21101,28101,50100,13101,641M2.353
22/04/20220,29%0,29101,49101,50101,25101,631M1.170
20/04/2022-0,31%-0,31101,20101,51100,56101,641M936
19/04/20220,26%0,26101,51101,25100,63101,79796K1.456
18/04/2022-0,62%-0,63101,25101,50101,00101,862M3.534
14/04/20221,42%1,43101,88100,43100,43101,973M3.718
13/04/2022-1,03%-1,05100,45100,49100,02100,491M2.115
12/04/20220,00%0,00101,50101,50101,07101,791M912
11/04/20220,05%0,05101,50101,27100,88101,601M1.042
08/04/20220,59%0,60101,45100,86100,85101,502M2.112
07/04/2022-0,15%-0,15100,85101,00100,82101,202M2.555
06/04/20220,00%0,00101,00101,30100,40101,302M2.548
05/04/20220,15%0,15101,00101,45100,70101,452M1.606
04/04/2022-0,12%-0,12100,85100,96100,53101,602M2.984
01/04/20220,31%0,31100,97100,70100,67101,602M1.965
31/03/2022-0,16%-0,16100,66100,90100,41100,901M2.269
30/03/20220,67%0,67100,82100,16100,16100,962M2.661
29/03/2022-0,03%-0,03100,15100,30100,05100,532M1.706
28/03/2022-0,06%-0,06100,18100,47100,00100,9917M2.477
25/03/2022-0,16%-0,16100,24100,34100,00100,642M3.136
24/03/2022-0,07%-0,07100,40100,4699,73100,482M4.303
23/03/20220,44%0,44100,47100,2499,95100,481M2.384
22/03/2022-0,18%-0,18100,03100,39100,01100,431M1.435
21/03/2022-0,40%-0,40100,21100,61100,00100,941M1.653
18/03/20220,56%0,56100,61100,2599,99101,002M2.807
17/03/2022-0,81%-0,82100,05101,70100,03101,701M1.794
16/03/2022-0,11%-0,11100,87100,87100,12100,942M7.721
15/03/20221,52%1,51100,9899,4699,46101,002M2.991
14/03/2022-1,51%-1,5299,4799,7999,22100,251M1.122
11/03/20220,32%0,32100,99100,65100,15100,991M2.164
10/03/20220,43%0,43100,67100,2399,78100,751M553
09/03/20220,69%0,69100,2499,8699,26100,25672K943
08/03/2022-0,25%-0,2599,5599,9099,2199,911M1.146
07/03/20220,14%0,1499,8099,9499,5099,941M1.790
04/03/2022-0,05%-0,0599,6699,3399,2199,883M3.957
03/03/20220,45%0,4599,7199,6699,2199,801M885
02/03/2022-0,79%-0,7999,26100,0499,21100,05956K1.143
25/02/20220,48%0,48100,0599,6599,50100,181M1.900
24/02/2022-0,57%-0,5799,57100,1499,35100,14826K2.282
23/02/2022-0,23%-0,23100,14100,3799,65100,37918K1.079
22/02/20220,61%0,61100,37100,1199,74100,401M2.058
21/02/2022-0,19%-0,1999,7699,9699,75100,431M1.263
18/02/2022-0,13%-0,1399,95100,1099,70100,251M2.486
17/02/2022-0,30%-0,30100,08100,66100,00100,66660K1.058
16/02/20220,07%0,07100,38100,7299,80100,721M3.588
15/02/2022-0,49%-0,49100,31100,8099,94100,921M2.706
14/02/2022-0,11%-0,11100,80100,9199,98100,911M3.145
11/02/20220,88%0,88100,91100,0399,61100,951M4.145
10/02/2022-0,48%-0,48100,03100,5199,82100,591M1.410
09/02/20220,27%0,27100,51100,2599,51100,881M2.390
08/02/2022-1,54%-1,57100,2499,3799,19100,502M3.386
07/02/20223,15%3,11101,8198,7098,70101,812M1.917
04/02/2022-2,59%-2,6298,70100,9198,15101,324M5.135
03/02/20221,13%1,13101,32100,1899,85101,362M5.222
02/02/2022--100,1999,7899,78100,191M2.198


*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

© 2017-2022 ibovX
Todos os direitos reservados. (v4.0.8)
www.ibovx.com.br


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