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: VGRI11

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
17/10/2025-2,81%-0,237,958,257,858,25865K1.419
16/10/2025-0,49%-0,048,188,268,068,29664K955
15/10/2025-1,91%-0,168,228,408,228,40603K1.215
14/10/2025-1,06%-0,098,388,448,388,44586K1.355
13/10/20250,47%0,048,478,448,388,47400K1.022
10/10/2025-0,59%-0,058,438,498,408,49574K962
09/10/2025-0,35%-0,038,488,518,478,51408K717
08/10/2025-0,12%-0,018,518,528,488,52316K1.287
07/10/2025-0,12%-0,018,528,538,498,53502K1.690
06/10/20250,35%0,038,538,508,498,53325K932
03/10/20250,00%0,008,508,558,488,55379K977
02/10/20250,35%0,038,508,528,488,54304K917
01/10/2025-2,19%-0,198,478,528,418,55574K1.768
30/09/2025-0,12%-0,018,668,678,658,671M1.016
29/09/20250,00%0,008,678,678,658,67905K1.109
26/09/20250,23%0,028,678,678,638,67503K853
25/09/2025-0,23%-0,028,658,678,628,67526K862
24/09/20250,35%0,038,678,678,638,67474K1.091
23/09/2025-0,23%-0,028,648,658,648,67373K1.347
22/09/2025-0,12%-0,018,668,678,648,67387K1.066
19/09/20250,00%0,008,678,678,638,67709K1.487
18/09/20250,46%0,048,678,678,638,67283K833
17/09/2025-0,80%-0,078,638,708,618,70749K1.862
16/09/20250,12%0,018,708,718,698,75340K1.015
15/09/2025-0,11%-0,018,698,708,648,75675K1.351
12/09/20250,23%0,028,708,708,678,70238K948
11/09/20250,23%0,028,688,668,638,69365K1.372
10/09/2025-0,23%-0,028,668,758,608,75397K699
09/09/2025-0,12%-0,018,688,698,598,75449K754
08/09/20250,12%0,018,698,688,538,75647K1.352
05/09/20250,58%0,058,688,728,518,75666K2.874
04/09/2025-0,69%-0,068,638,758,558,75552K568
03/09/20250,70%0,068,698,638,608,70228K528
02/09/2025-0,23%-0,028,638,558,558,65203K545
01/09/2025-1,70%-0,158,658,778,538,78416K1.120
29/08/20251,27%0,118,808,718,669,00662K1.177
28/08/20251,64%0,148,698,568,548,69290K578
27/08/20250,35%0,038,558,538,488,55285K1.656
26/08/20250,35%0,038,528,508,478,52302K753
25/08/2025-0,82%-0,078,498,568,468,56436K966
22/08/20251,06%0,098,568,478,468,56411K1.007
21/08/2025-1,28%-0,118,478,638,458,64636K1.760
20/08/2025-0,92%-0,088,588,648,538,67528K2.503
19/08/20250,81%0,078,668,598,578,72410K1.221
18/08/20250,82%0,078,598,558,528,59284K2.540
15/08/20250,00%0,008,528,558,498,57216K833
14/08/20250,35%0,038,528,518,498,56160K949
13/08/2025-0,12%-0,018,498,508,488,55209K792
12/08/2025-0,35%-0,038,508,478,458,54469K1.081
11/08/20252,03%0,178,538,408,408,53300K1.185
08/08/2025-1,88%-0,168,368,528,368,52559K981
07/08/20250,47%0,048,528,568,458,60335K1.114
06/08/20250,12%0,018,488,538,338,53608K2.021
05/08/2025-0,59%-0,058,478,588,478,59253K595
04/08/2025-0,12%-0,018,528,538,428,53308K1.185
01/08/2025-2,74%-0,248,538,478,338,65555K1.399
31/07/20251,50%0,138,778,708,648,78435K944
30/07/20251,05%0,098,648,678,588,68305K652
29/07/2025-1,38%-0,128,558,668,558,78635K814
28/07/20250,70%0,068,678,658,618,70333K2.207
25/07/20250,94%0,088,618,558,508,69554K789
24/07/20250,59%0,058,538,548,488,55247K465
23/07/20250,00%0,008,488,468,378,48344K636
22/07/2025-0,12%-0,018,488,498,398,52389K1.040
21/07/20250,12%0,018,498,558,458,55371K2.214
18/07/20250,24%0,028,488,508,468,51304K543
17/07/20251,32%0,118,468,408,378,46179K626
16/07/2025-0,12%-0,018,358,438,358,43342K654
15/07/20250,00%0,008,368,368,328,40408K788
14/07/20250,24%0,028,368,398,258,44626K4.287
11/07/20250,85%0,078,348,328,298,35220K731
10/07/20250,36%0,038,278,248,228,32380K747
09/07/20250,12%0,018,248,328,208,34334K2.794
08/07/20251,86%0,158,238,158,158,30325K999
07/07/2025-3,35%-0,288,088,458,068,45999K2.312
04/07/2025-0,36%-0,038,368,418,368,45386K829
03/07/20250,00%0,008,398,398,348,46484K1.718
02/07/20250,12%0,018,398,388,328,45352K757
01/07/2025-1,99%-0,178,388,508,308,52473K1.583
27/06/20250,35%0,038,558,598,398,60926K1.331
26/06/2025-0,93%-0,088,528,688,498,68748K926
25/06/20250,58%0,058,608,608,528,64310K837
24/06/20250,00%0,008,558,608,508,60493K828
23/06/20252,27%0,198,558,508,488,60565K3.676
20/06/20250,84%0,078,368,308,278,50494K910
18/06/20250,85%0,078,298,318,178,36554K1.801
17/06/20250,12%0,018,228,338,188,38475K3.632
16/06/20250,12%0,018,218,208,178,27320K935
13/06/20250,86%0,078,208,108,078,20454K1.281
12/06/2025-0,12%-0,018,138,188,108,21396K775
11/06/2025-0,37%-0,038,148,208,138,21247K1.020
10/06/20251,36%0,118,178,138,078,35619K1.380
09/06/2025-0,37%-0,038,068,148,018,18639K1.691
06/06/2025-0,25%-0,028,098,128,098,20436K1.207
05/06/20251,38%0,118,118,088,048,14410K739
04/06/2025-0,12%-0,018,008,058,008,10448K574
03/06/20250,25%0,028,017,897,898,05407K1.218
02/06/2025-2,56%-0,217,998,157,958,16874K1.349
30/05/20250,99%0,088,208,138,108,20793K939
29/05/20250,74%0,068,128,078,058,12483K865
28/05/20250,12%0,018,068,078,038,08694K1.236
27/05/20250,00%0,008,058,128,038,12525K4.474
26/05/2025-0,37%-0,038,058,108,048,12465K2.072
23/05/20250,37%0,038,088,108,018,12332K1.207
22/05/2025-0,12%-0,018,058,068,038,09470K2.630
21/05/2025-0,12%-0,018,068,108,028,10716K2.167
20/05/20251,00%0,088,078,017,968,08498K2.153
19/05/20250,25%0,027,997,977,908,01377K1.501
16/05/20250,13%0,017,977,987,867,99540K1.858
15/05/20251,40%0,117,967,907,807,97372K4.870
14/05/20253,02%0,237,857,697,657,85424K1.641
13/05/2025-0,91%-0,077,627,697,507,69957K2.554
12/05/20250,00%0,007,697,697,657,69490K3.570
09/05/2025-0,65%-0,057,697,797,617,80853K3.539
08/05/2025-1,02%-0,087,747,837,697,84628K3.930
07/05/2025-0,26%-0,027,827,837,807,85416K1.195
06/05/2025-0,51%-0,047,847,887,817,89340K1.605
05/05/20251,68%0,137,887,847,787,90512K1.253
02/05/2025-3,61%-0,297,757,957,708,00923K1.732
30/04/20250,00%0,008,048,128,008,121M1.675
29/04/2025-0,12%-0,018,048,107,978,10593K1.174
28/04/20250,50%0,048,058,018,008,12963K3.712
25/04/2025-0,37%-0,038,018,107,978,10468K1.667
24/04/20250,50%0,048,048,007,998,06629K890
23/04/20250,00%0,008,008,047,988,11393K2.113
22/04/20250,76%0,068,008,027,948,14873K1.561
17/04/20252,06%0,167,947,867,788,00435K1.077
16/04/20251,70%0,137,787,737,607,88394K1.072
15/04/20250,00%0,007,657,707,607,75517K3.526
14/04/20250,13%0,017,657,717,557,71354K2.396
11/04/20251,06%0,087,647,647,497,71249K1.129
10/04/2025-1,05%-0,087,567,697,507,69346K1.400
09/04/20252,28%0,177,647,517,407,64323K2.872
08/04/2025--7,477,487,417,56519K1.430


*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