papéis
login
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
14/07/2020-0,84%-0,7082,5083,0082,3483,65524K481
13/07/2020-2,12%-1,8083,2084,9783,0084,99800K996
10/07/20200,13%0,1185,0084,8884,0085,00597K603
09/07/2020-0,79%-0,6884,8985,5784,6585,70855K482
08/07/20200,52%0,4485,5785,6485,2185,99333K375
07/07/2020-1,78%-1,5485,1386,7085,0686,70860K548
06/07/20200,78%0,6786,6786,0086,0086,703M2.188
03/07/2020-0,92%-0,8086,0086,9486,0087,008M561
02/07/2020-0,23%-0,2086,8087,0086,5287,001M1.161
01/07/2020-0,16%-0,1487,0087,1086,7787,10410K661
30/06/2020-1,20%-1,0687,1488,0886,8988,203M995
29/06/2020-0,11%-0,1088,2088,3388,0389,10715K313
26/06/2020-0,23%-0,2088,3088,5088,2689,98641K361
25/06/2020-0,27%-0,2488,5089,0088,3589,89353K348
24/06/20200,27%0,2488,7488,5087,9589,59274K273
23/06/2020-0,16%-0,1488,5089,0087,7589,002M2.495
22/06/2020-1,99%-1,8088,6490,5088,5490,502M1.033
19/06/2020-0,34%-0,3190,4490,7090,1291,201M614
18/06/20200,27%0,2490,7590,5890,5191,132M1.747
17/06/20200,00%0,0090,5190,5190,4591,15582K349
16/06/2020-0,09%-0,0890,5190,5990,0192,38846K657
15/06/2020-1,53%-1,4190,5991,6090,0192,02824K1.254
12/06/2020-2,13%-2,0092,0092,8288,6492,821M1.472
10/06/20200,53%0,5094,0093,5093,0194,592M637
09/06/20200,59%0,5593,5092,7092,5095,002M559
08/06/20201,05%0,9792,9591,6591,6594,211M513
05/06/2020-0,48%-0,4491,9892,4291,0093,70643K342
04/06/20201,47%1,3492,4291,0890,0092,43766K1.455
03/06/20204,03%3,5391,0887,5087,1392,00646K481
02/06/20200,42%0,3787,5586,8586,8187,75906K535
01/06/2020-0,14%-0,1287,1887,3086,5087,39804K463
29/05/20200,29%0,2587,3086,7086,6188,00604K543
28/05/20200,57%0,4987,0586,5086,5087,05760K1.153
27/05/2020-0,49%-0,4386,5687,0086,0087,09904K495
26/05/20201,89%1,6186,9985,3885,0087,001M607
25/05/20201,46%1,2385,3884,1684,1186,50962K543
22/05/2020-0,64%-0,5484,1584,0584,0584,73813K296
21/05/20200,58%0,4984,6984,3483,9985,04680K467
20/05/2020-0,33%-0,2884,2084,4883,6585,47490K394
19/05/2020-0,79%-0,6784,4885,0184,0285,05483K442
18/05/20200,46%0,3985,1584,8082,8085,15569K293
15/05/20200,90%0,7684,7684,6582,6084,78536K1.132
14/05/2020-1,52%-1,3084,0084,0080,2284,65563K1.274
13/05/2020-0,64%-0,5585,3085,8584,0685,991M1.337
12/05/20201,00%0,8585,8584,6184,6186,00421K269
11/05/2020-1,06%-0,9185,0085,1084,2386,36537K519
08/05/20201,07%0,9185,9185,0285,0285,96359K229
07/05/2020-1,51%-1,3085,0086,3085,0086,30798K482
06/05/2020-0,35%-0,3086,3086,2086,0986,98362K214
05/05/20200,24%0,2186,6086,4986,2086,99992K488
04/05/2020-0,13%-0,1186,3986,0085,0086,50642K425
30/04/20202,03%1,7286,5084,7884,0086,87574K343
29/04/20200,92%0,7784,7884,0384,0386,00501K279
28/04/20201,95%1,6184,0183,0583,0585,70818K276
27/04/20201,49%1,2182,4081,1981,0085,00922K466
24/04/2020-2,32%-1,9381,1983,1678,0083,972M722
23/04/20202,39%1,9483,1281,1881,0084,701M949
22/04/2020-0,38%-0,3181,1879,7379,7383,00631K1.203
20/04/20202,18%1,7481,4979,9879,5081,72494K427
17/04/20202,57%2,0079,7577,7577,7280,171M1.856
16/04/2020-0,78%-0,6177,7578,4977,6078,60629K611
15/04/2020-0,24%-0,1978,3678,5677,0078,78779K697
14/04/2020-0,09%-0,0778,5579,0077,6079,071M580
13/04/20200,91%0,7178,6277,0076,9979,00597K515
09/04/20201,18%0,9177,9176,1076,1078,50822K1.176
08/04/20203,08%2,3077,0074,5073,5577,80957K1.218
07/04/20201,15%0,8574,7073,2073,2075,001M1.153
06/04/2020-0,20%-0,1573,8573,0172,0474,982M1.786
03/04/2020-2,89%-2,2074,0076,0272,2276,111M2.122
02/04/2020-3,30%-2,6076,2077,6576,0078,582M3.762
01/04/2020-2,58%-2,0978,8080,0076,0080,002M1.750
31/03/2020-2,53%-2,1080,8982,9778,0182,972M13.347
30/03/20203,87%3,0982,9978,1378,1384,02543K941
27/03/20203,96%3,0479,9078,4076,8680,00908K876
26/03/20203,32%2,4776,8674,4074,1078,932M941
25/03/20201,90%1,3974,3974,9872,0674,98963K671
24/03/20201,39%1,0073,0076,0068,5078,001M2.604
23/03/2020-9,68%-7,7272,0078,0169,9678,021M940
20/03/202013,71%9,6179,7270,5170,5180,002M769
19/03/2020-4,27%-3,1370,1165,0358,0074,021M2.565
18/03/2020-14,74%-12,6673,2485,3069,0085,502M1.398
17/03/2020-3,48%-3,1085,9087,8082,9088,952M1.452
16/03/2020-3,23%-2,9789,0091,5085,0091,502M2.324
13/03/20202,19%1,9791,9790,1590,1594,982M876
12/03/2020-9,08%-8,9990,0097,5087,7697,503M2.481
11/03/2020-0,57%-0,5798,99100,2098,50100,751M894
10/03/20200,67%0,6699,5699,2099,11101,481M673
09/03/2020-3,49%-3,5898,90101,6997,12101,694M1.071
06/03/20200,37%0,38102,48103,19101,50103,191M921
05/03/2020-1,35%-1,40102,10103,92102,10103,951M823
04/03/20200,50%0,51103,50103,37103,30103,981M825
03/03/20201,46%1,48102,99101,51101,41103,802M1.378
02/03/20200,50%0,51101,51101,19100,00102,502M1.311
28/02/2020-1,46%-1,50101,00102,50100,85102,702M1.823
27/02/20200,02%0,02102,50102,62102,10103,00691K819
26/02/2020-0,50%-0,52102,48103,00101,01103,991M1.068
21/02/2020-0,73%-0,76103,00103,76102,53103,771M1.781
20/02/20200,65%0,67103,76102,31102,00103,992M960
19/02/20200,81%0,83103,09102,50102,26103,471M814
18/02/2020-1,40%-1,45102,26104,27101,69104,282M1.259
17/02/2020-0,91%-0,95103,71105,20103,70105,492M1.286
14/02/2020-1,08%-1,14104,66105,90104,61106,352M1.953
13/02/2020-0,74%-0,79105,80104,37103,55105,902M1.055
12/02/20200,11%0,12106,59106,95106,01107,031M911
11/02/20200,68%0,72106,47105,84105,60107,002M815
10/02/2020-1,11%-1,19105,75107,18104,59107,192M1.578
07/02/2020-0,23%-0,25106,94106,13106,13107,413M1.533
06/02/20200,41%0,44107,19107,11106,00107,502M910
05/02/2020-0,63%-0,68106,75107,90106,00107,902M2.940
04/02/20202,21%2,32107,43105,79105,17107,892M2.666
03/02/2020-1,77%-1,89105,11107,10105,00108,003M2.841
31/01/20201,61%1,70107,00105,39104,11107,002M2.604
30/01/2020-1,03%-1,10105,30106,42104,11106,802M1.493
29/01/2020-2,30%-2,50106,40109,00106,00109,002M1.103
28/01/20201,11%1,20108,90107,98107,80109,492M949
27/01/2020-2,88%-3,19107,70111,51106,00111,512M2.802
24/01/2020-0,23%-0,26110,89111,98110,22111,982M1.873
23/01/2020-0,51%-0,57111,15111,70109,05111,992M1.136
22/01/20200,02%0,02111,72112,17111,70112,182M737
21/01/2020-0,26%-0,29111,70111,99111,31112,192M1.071
20/01/2020-0,36%-0,41111,99112,40111,13112,403M1.795
17/01/2020-0,52%-0,59112,40113,00112,01113,002M1.380
16/01/2020-0,41%-0,46112,99113,46112,36113,502M2.438
15/01/2020-1,09%-1,25113,45112,99111,64113,894M2.058
14/01/2020-1,97%-2,30114,70116,50114,06117,982M1.662
13/01/2020-0,01%-0,01117,00118,99117,00119,493M2.812
10/01/20200,81%0,94117,01117,10115,00120,004M2.095
09/01/2020-0,79%-0,93116,07119,89116,06119,893M1.569
08/01/2020-4,81%-5,91117,00121,99112,00122,506M2.870
07/01/2020-1,01%-1,26122,91125,99117,97125,996M3.464
06/01/2020-2,99%-3,83124,17129,89124,00129,905M3.609
03/01/20203,14%3,90128,00124,50124,49128,004M3.246
02/01/20202,00%2,43124,10125,00121,67128,005M4.537
30/12/2019--121,67115,00114,00121,673M4.058


*exoneração de responsabilidade


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


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br