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
02/04/2025-4,30%-0,347,567,887,527,921M1.690
01/04/2025-3,07%-0,257,908,037,858,04586K1.703
31/03/20250,00%0,008,158,158,108,151M2.667
28/03/20250,37%0,038,158,228,138,23727K3.805
27/03/20251,37%0,118,128,017,988,12906K1.931
26/03/20250,75%0,068,018,007,988,12853K2.253
25/03/20250,89%0,077,957,967,908,10620K3.065
24/03/20250,77%0,067,887,877,818,01643K1.747
21/03/20250,90%0,077,827,847,757,92795K3.411
20/03/2025-0,64%-0,057,757,877,737,88776K2.201
19/03/20251,43%0,117,807,717,697,85991K3.624
18/03/20252,67%0,207,697,587,557,79755K1.402
17/03/20250,40%0,037,497,547,467,60502K1.179
14/03/20251,50%0,117,467,437,347,50414K1.059
13/03/20250,55%0,047,357,397,297,50667K3.888
12/03/20250,55%0,047,317,307,287,42409K3.676
11/03/20251,96%0,147,277,217,137,28412K1.718
10/03/20250,00%0,007,137,157,117,20294K1.310
07/03/20251,28%0,097,137,047,007,16400K3.316
06/03/20251,15%0,087,047,036,957,04586K4.272
05/03/2025-1,28%-0,096,966,926,907,05565K2.664
28/02/20250,00%0,007,057,057,007,10654K4.475
27/02/20252,32%0,167,056,916,897,06811K2.917
26/02/2025-0,14%-0,016,896,976,856,99445K2.877
25/02/2025-1,15%-0,086,906,986,827,001M1.569
24/02/2025-0,57%-0,046,987,106,927,10768K2.426
21/02/2025-0,28%-0,027,027,057,007,08704K2.636
20/02/20251,15%0,087,046,976,957,07713K1.538
19/02/20251,61%0,116,966,866,836,96856K2.391
18/02/2025-3,39%-0,246,857,106,847,101M4.513
17/02/20251,00%0,077,097,026,967,09277K3.837
14/02/20250,57%0,047,027,026,957,02441K4.986
13/02/2025-0,14%-0,016,987,026,967,02272K3.493
12/02/2025-1,55%-0,116,996,976,977,10381K3.138
11/02/20251,14%0,087,107,106,967,10378K2.630
10/02/2025-1,40%-0,107,027,206,987,20551K3.313
07/02/20250,71%0,057,127,107,027,19518K3.697
06/02/2025-0,42%-0,037,077,116,927,11585K3.626
05/02/2025-0,42%-0,037,107,126,987,12332K3.665
04/02/20251,86%0,137,137,076,997,17375K846
03/02/2025-3,31%-0,247,007,246,807,24540K1.324
31/01/20250,56%0,047,247,207,087,25573K6.070
30/01/20250,70%0,057,207,026,997,20532K3.155
29/01/20250,00%0,007,157,157,037,25367K2.205
28/01/20251,71%0,127,157,107,017,20510K5.953
27/01/2025-0,57%-0,047,037,076,967,20555K3.041
24/01/20250,28%0,027,077,117,007,11297K1.659
23/01/2025-0,42%-0,037,057,166,947,24324K1.606
22/01/20250,71%0,057,087,117,087,25242K1.099
21/01/2025-1,26%-0,097,037,207,007,20208K759
20/01/2025-0,28%-0,027,127,247,107,25422K4.059
17/01/2025-2,19%-0,167,147,307,147,30327K2.741
16/01/20250,27%0,027,307,367,207,42342K2.493
15/01/2025-0,27%-0,027,287,387,277,464M2.336
14/01/2025-0,95%-0,077,307,457,207,50374K2.515
13/01/2025-0,27%-0,027,377,447,317,44160K1.537
10/01/2025-0,94%-0,077,397,507,357,50170K1.555
09/01/20251,08%0,087,467,467,427,60219K718
08/01/2025-3,15%-0,247,387,677,317,70594K2.105
07/01/20250,53%0,047,627,657,607,70190K4.184
06/01/20250,00%0,007,587,667,587,73241K3.134
03/01/2025-0,26%-0,027,587,657,557,65229K5.465
02/01/20250,00%0,007,607,687,487,68272K644
30/12/20241,06%0,087,607,607,497,68245K2.554
27/12/20242,17%0,167,527,457,407,54227K2.540
26/12/2024-1,47%-0,117,367,477,307,58520K6.123
23/12/2024-0,13%-0,017,477,567,307,72237K1.738
20/12/20245,06%0,367,487,207,077,70542K2.891
19/12/2024-4,43%-0,337,127,537,077,74856K5.835
18/12/20243,04%0,227,457,327,287,73244K2.128
17/12/2024-3,86%-0,297,237,587,007,60519K2.155
16/12/20243,44%0,257,527,377,377,65156K711
13/12/2024-1,36%-0,107,277,227,207,60243K2.207
12/12/20242,36%0,177,377,107,087,65560K867
11/12/2024-1,64%-0,127,207,407,117,42286K3.007
10/12/2024-0,41%-0,037,327,157,157,43193K616
09/12/2024-1,74%-0,137,357,567,237,59356K932
06/12/2024-0,93%-0,077,487,397,307,64483K1.264
05/12/2024-2,45%-0,197,557,757,227,82318K1.157
04/12/2024-1,90%-0,157,747,977,218,05565K1.465
03/12/2024-0,75%-0,067,897,987,887,98180K631
02/12/2024-3,05%-0,257,958,127,908,12200K611
29/11/20242,76%0,228,208,027,908,20437K1.017
28/11/20240,63%0,057,988,017,938,17535K1.767
27/11/2024-0,88%-0,077,938,087,908,174M4.175
26/11/2024-0,12%-0,018,008,027,978,09725K1.748
25/11/20241,39%0,118,017,987,958,09728K1.233
22/11/2024-1,86%-0,157,908,077,908,17421K1.514
21/11/2024-2,07%-0,178,058,318,008,32424K941
19/11/2024-0,24%-0,028,228,248,178,34243K700
18/11/20240,00%0,008,248,248,228,45295K657
14/11/20241,48%0,128,248,178,058,24301K1.589
13/11/20240,50%0,048,128,108,088,23220K1.913
12/11/2024-1,22%-0,108,088,248,088,24128K387
11/11/2024-0,73%-0,068,188,248,158,27171K582
08/11/2024-0,36%-0,038,248,318,128,35246K1.078
07/11/20242,22%0,188,278,188,148,40180K1.092
06/11/2024-3,00%-0,258,098,348,018,51689K1.713
05/11/2024-2,80%-0,248,348,678,318,67271K509
04/11/20240,35%0,038,588,628,468,70302K732
01/11/2024-2,17%-0,198,558,748,408,74290K1.144
31/10/20240,23%0,028,748,758,608,75492K3.210
30/10/20240,23%0,028,728,758,628,75224K4.072
29/10/2024-0,68%-0,068,708,828,708,82471K1.230
28/10/2024-0,68%-0,068,768,908,768,97544K2.406
25/10/20241,38%0,128,828,708,698,941M878
24/10/2024-1,14%-0,108,708,978,708,97387K1.176
23/10/2024-2,22%-0,208,809,088,809,08360K741
22/10/2024-0,88%-0,089,009,088,859,08391K898
21/10/20241,34%0,129,088,998,799,10560K795
18/10/20240,79%0,078,968,988,868,99159K2.449
17/10/20240,45%0,048,898,998,778,99268K2.259
16/10/20240,91%0,088,858,948,798,99314K5.509
15/10/2024-2,56%-0,238,779,058,779,05326K918
14/10/20240,45%0,049,008,968,919,00170K747
11/10/20240,34%0,038,968,938,838,97164K571
10/10/20240,34%0,038,938,928,828,93293K758
09/10/2024-0,56%-0,058,909,038,889,03201K652
08/10/20240,00%0,008,959,038,909,03411K2.367
07/10/2024-0,22%-0,028,959,088,919,08257K2.123
04/10/20240,56%0,058,979,008,889,09363K1.625
03/10/2024-1,87%-0,178,929,108,899,24683K1.094
02/10/20242,36%0,219,098,978,919,23541K8.116
01/10/2024-1,44%-0,138,888,878,748,99447K11.535
30/09/2024-0,11%-0,019,019,008,829,12713K6.671
27/09/20240,22%0,029,029,098,919,13559K431
26/09/2024-0,11%-0,019,009,029,009,15733K6.916
25/09/2024-0,99%-0,099,019,109,019,17351K5.873
24/09/20240,55%0,059,109,149,059,18234K1.122
23/09/20240,44%0,049,059,029,029,24183K2.117
20/09/2024-1,85%-0,179,019,159,019,251M2.437
19/09/2024-0,65%-0,069,189,259,079,25226K1.654
18/09/20240,76%0,079,249,079,079,30452K3.645
17/09/2024--9,179,169,069,28239K2.975


*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