Cotação atual, histórico e gráfico do papel: VILG11

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações VILG11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/08/2026	1,28%	1,15	91,13	89,98	89,26	92,12	4M	4.539
18/08/2026	2,08%	1,83	89,98	88,00	87,10	90,00	2M	3.669
17/08/2026	-0,40%	-0,35	88,15	88,53	87,00	89,02	3M	4.101
14/08/2026	-1,10%	-0,98	88,50	89,48	88,44	89,98	2M	4.917
13/08/2026	0,12%	0,11	89,48	89,02	88,56	89,71	2M	3.761
12/08/2026	-0,96%	-0,87	89,37	90,00	89,00	90,00	2M	3.972
11/08/2026	0,32%	0,29	90,24	89,73	89,72	90,24	1M	2.347
10/08/2026	-0,83%	-0,75	89,95	90,88	89,71	90,88	2M	2.560
07/08/2026	-0,49%	-0,45	90,70	91,10	90,15	91,10	2M	3.587
06/08/2026	1,11%	1,00	91,15	90,62	90,25	91,50	3M	5.334
05/08/2026	-1,00%	-0,91	90,15	91,06	90,11	91,08	1M	2.600
04/08/2026	0,62%	0,56	91,06	90,90	90,37	91,52	2M	5.646
03/08/2026	-1,57%	-1,44	90,50	91,90	90,50	91,90	3M	3.864
31/07/2026	-0,48%	-0,44	91,94	92,75	91,94	92,98	2M	2.233
30/07/2026	-0,91%	-0,85	92,38	93,20	92,30	93,20	1M	2.543
29/07/2026	0,41%	0,38	93,23	93,06	91,73	93,23	2M	1.946
28/07/2026	0,38%	0,35	92,85	92,50	91,98	92,85	1M	2.056
27/07/2026	-0,79%	-0,74	92,50	93,24	91,85	93,26	2M	4.672
24/07/2026	0,85%	0,79	93,24	92,80	91,22	93,24	2M	3.478
23/07/2026	-0,50%	-0,46	92,45	93,01	91,86	93,23	2M	4.668
22/07/2026	-1,16%	-1,09	92,91	94,19	92,90	94,19	2M	3.047
21/07/2026	0,00%	0,00	94,00	94,62	93,61	94,75	2M	3.966
20/07/2026	-0,25%	-0,24	94,00	94,56	94,00	95,07	2M	2.444
17/07/2026	0,20%	0,19	94,24	94,70	94,02	95,34	2M	2.333
16/07/2026	-0,64%	-0,61	94,05	94,77	93,92	94,93	2M	2.786
15/07/2026	-0,15%	-0,14	94,66	94,80	94,30	95,28	2M	2.957
14/07/2026	-0,84%	-0,80	94,80	95,94	94,40	96,12	2M	2.173
13/07/2026	-0,10%	-0,10	95,60	95,94	95,04	96,18	2M	5.201
10/07/2026	1,48%	1,40	95,70	94,29	93,87	96,39	3M	4.520
09/07/2026	0,87%	0,81	94,30	93,50	93,05	94,53	1M	2.978
08/07/2026	0,14%	0,13	93,49	93,50	93,00	93,93	3M	3.180
07/07/2026	0,46%	0,43	93,36	93,46	92,95	94,14	2M	2.842
06/07/2026	-1,36%	-1,28	92,93	94,50	92,82	94,50	2M	3.030
03/07/2026	0,60%	0,56	94,21	94,00	93,50	94,60	2M	2.649
02/07/2026	0,93%	0,86	93,65	92,99	92,90	93,71	2M	4.779
01/07/2026	-1,01%	-0,95	92,79	92,98	92,05	93,43	2M	6.033
30/06/2026	0,41%	0,38	93,74	93,47	93,10	94,16	3M	2.700
29/06/2026	1,61%	1,48	93,36	92,00	90,65	93,36	2M	2.464
26/06/2026	1,19%	1,08	91,88	91,02	90,22	92,00	7M	7.754
25/06/2026	-2,09%	-1,94	90,80	92,74	90,75	92,77	6M	8.634
24/06/2026	-0,81%	-0,76	92,74	93,50	92,44	93,50	2M	4.484
23/06/2026	-0,86%	-0,81	93,50	93,90	92,69	94,18	3M	5.071
22/06/2026	-2,46%	-2,38	94,31	96,69	93,03	96,79	6M	9.932
19/06/2026	1,29%	1,23	96,69	95,94	94,01	96,69	3M	5.559
18/06/2026	-1,55%	-1,50	95,46	96,96	95,00	97,23	3M	9.421
17/06/2026	0,36%	0,35	96,96	96,61	96,34	97,48	2M	3.569
16/06/2026	0,45%	0,43	96,61	96,85	95,95	97,09	2M	4.123
15/06/2026	1,25%	1,19	96,18	94,99	94,99	96,69	3M	3.048
12/06/2026	0,23%	0,22	94,99	95,00	94,71	95,74	2M	2.991
11/06/2026	2,21%	2,05	94,77	92,72	92,34	94,77	2M	3.676
10/06/2026	-0,84%	-0,79	92,72	93,52	92,04	93,52	3M	3.124
09/06/2026	0,44%	0,41	93,51	93,10	93,03	93,69	3M	2.476
08/06/2026	-0,99%	-0,93	93,10	94,03	93,08	94,41	4M	4.265
05/06/2026	-0,86%	-0,82	94,03	94,71	93,62	94,83	3M	5.072
03/06/2026	-0,71%	-0,68	94,85	95,52	93,80	95,52	4M	3.168
02/06/2026	-0,10%	-0,10	95,53	95,63	94,96	95,82	4M	5.106
01/06/2026	-0,57%	-0,55	95,63	95,36	94,11	96,76	8M	4.459
29/05/2026	0,52%	0,50	96,18	95,82	95,69	96,43	2M	3.111
28/05/2026	-0,34%	-0,33	95,68	96,39	95,53	96,39	2M	1.619
27/05/2026	-0,45%	-0,43	96,01	96,44	95,88	96,82	3M	2.720
26/05/2026	-1,31%	-1,28	96,44	97,72	96,41	97,72	4M	2.526
25/05/2026	-0,54%	-0,53	97,72	98,25	97,27	98,33	3M	3.348
22/05/2026	0,36%	0,35	98,25	97,60	96,90	98,25	3M	2.123
21/05/2026	-0,41%	-0,40	97,90	98,75	97,00	98,89	5M	5.565
20/05/2026	1,56%	1,51	98,30	97,00	97,00	99,01	4M	3.776
19/05/2026	-2,25%	-2,23	96,79	99,25	96,00	99,25	5M	4.927
18/05/2026	-1,97%	-1,99	99,02	101,90	98,80	101,90	4M	4.126
15/05/2026	1,52%	1,51	101,01	99,50	98,67	102,00	5M	4.332
14/05/2026	1,22%	1,20	99,50	98,50	98,27	99,78	2M	2.042
13/05/2026	-0,20%	-0,20	98,30	98,75	98,00	99,64	3M	4.687
12/05/2026	-2,91%	-2,95	98,50	101,00	98,50	101,23	3M	3.386
11/05/2026	-1,01%	-1,04	101,45	102,49	100,01	102,51	4M	3.942
08/05/2026	1,21%	1,23	102,49	101,36	101,25	102,68	3M	2.550
07/05/2026	-1,26%	-1,29	101,26	102,55	101,08	102,98	3M	2.438
06/05/2026	1,95%	1,96	102,55	100,59	100,59	102,55	4M	1.397
05/05/2026	-0,55%	-0,56	100,59	100,97	99,65	101,32	4M	4.344
04/05/2026	-2,13%	-2,20	101,15	103,50	100,70	103,50	6M	4.414
30/04/2026	1,03%	1,05	103,35	102,40	102,40	103,85	3M	2.676
29/04/2026	0,37%	0,38	102,30	101,92	101,92	102,77	4M	5.485
28/04/2026	-0,27%	-0,28	101,92	102,20	101,20	102,42	3M	2.170
27/04/2026	0,90%	0,91	102,20	101,29	101,29	102,49	4M	3.197
24/04/2026	0,28%	0,28	101,29	101,14	100,74	101,76	3M	4.726
23/04/2026	-0,14%	-0,14	101,01	101,15	100,71	101,85	4M	5.251
22/04/2026	1,35%	1,35	101,15	99,83	99,81	102,37	8M	8.345
20/04/2026	0,60%	0,60	99,80	99,16	98,97	99,89	2M	2.204
17/04/2026	0,20%	0,20	99,20	98,99	98,80	99,20	3M	2.925
16/04/2026	0,19%	0,19	99,00	99,05	98,50	99,14	3M	2.213
15/04/2026	-0,28%	-0,28	98,81	99,25	98,80	99,46	3M	3.680
14/04/2026	-0,16%	-0,16	99,09	99,25	98,80	99,67	4M	3.178
13/04/2026	-0,25%	-0,25	99,25	99,50	98,85	99,55	3M	4.984
10/04/2026	0,41%	0,41	99,50	99,37	98,78	99,56	2M	2.881
09/04/2026	-0,62%	-0,62	99,09	99,71	98,82	99,99	3M	3.347
08/04/2026	0,31%	0,31	99,71	99,40	99,40	100,00	2M	2.295
07/04/2026	0,11%	0,11	99,40	99,92	99,26	99,92	2M	2.320
06/04/2026	-0,67%	-0,67	99,29	99,98	99,18	99,98	2M	2.291
02/04/2026	0,66%	0,66	99,96	99,30	98,75	99,98	3M	4.723
01/04/2026	0,40%	0,40	99,30	98,50	97,84	99,31	6M	5.257
31/03/2026	0,20%	0,20	98,90	99,15	98,50	99,19	3M	3.175
30/03/2026	-1,05%	-1,05	98,70	99,75	98,52	100,00	5M	6.786
27/03/2026	-1,13%	-1,14	99,75	100,91	99,64	100,98	3M	3.710
26/03/2026	-0,11%	-0,11	100,89	100,88	100,13	100,99	3M	2.182
25/03/2026	1,76%	1,75	101,00	99,73	99,50	101,00	4M	3.485
24/03/2026	0,24%	0,24	99,25	99,03	99,03	99,46	2M	1.509
23/03/2026	-0,77%	-0,77	99,01	99,05	98,95	99,90	3M	3.579
20/03/2026	1,08%	1,07	99,78	98,70	98,43	100,89	8M	7.480
19/03/2026	-0,09%	-0,09	98,71	98,81	98,15	98,81	2M	1.741
18/03/2026	-0,50%	-0,50	98,80	99,30	98,68	99,30	3M	3.054
17/03/2026	-0,30%	-0,30	99,30	99,48	99,00	99,71	2M	2.435
16/03/2026	0,50%	0,50	99,60	99,15	98,84	99,69	3M	4.176
13/03/2026	-0,10%	-0,10	99,10	99,10	98,78	99,72	4M	5.466
12/03/2026	-0,12%	-0,12	99,20	99,32	98,85	99,55	3M	2.954
11/03/2026	-0,33%	-0,33	99,32	99,60	98,73	99,60	5M	3.090
10/03/2026	0,41%	0,41	99,65	99,24	99,00	99,69	6M	3.247
09/03/2026	-1,09%	-1,09	99,24	100,00	99,06	100,30	5M	4.893
06/03/2026	-2,92%	-3,02	100,33	101,62	100,01	102,31	12M	6.592
05/03/2026	-1,01%	-1,05	103,35	104,40	103,00	104,76	4M	3.645
04/03/2026	0,86%	0,89	104,40	103,92	103,65	104,89	3M	1.507
03/03/2026	0,50%	0,51	103,51	103,00	102,80	103,98	4M	5.441
02/03/2026	-0,29%	-0,30	103,00	103,30	102,18	103,30	4M	5.711
27/02/2026	1,07%	1,09	103,30	102,48	102,45	103,30	3M	3.439
26/02/2026	-0,56%	-0,58	102,21	102,90	102,19	103,46	4M	7.819
25/02/2026	0,91%	0,93	102,79	102,28	102,00	102,80	4M	3.784
24/02/2026	-0,13%	-0,13	101,86	101,99	101,74	102,40	3M	4.739
23/02/2026	0,30%	0,30	101,99	101,85	101,41	101,99	3M	6.228
20/02/2026	0,30%	0,30	101,69	100,99	100,65	101,87	3M	10.049
19/02/2026	0,01%	0,01	101,39	101,38	100,70	101,50	3M	7.363
18/02/2026	-0,23%	-0,23	101,38	101,50	100,90	101,61	2M	2.342
13/02/2026	0,92%	0,93	101,61	100,92	100,79	101,64	4M	5.259
12/02/2026	-0,11%	-0,11	100,68	100,79	100,61	101,36	3M	4.616
11/02/2026	0,97%	0,97	100,79	99,75	99,75	101,19	4M	4.871
10/02/2026	-0,42%	-0,42	99,82	100,20	99,70	100,24	3M	4.008
09/02/2026	-0,22%	-0,22	100,24	100,88	100,01	100,88	2M	4.483
06/02/2026	0,45%	0,45	100,46	100,14	99,90	100,88	2M	3.155
05/02/2026	-	-	100,01	100,62	99,99	100,69	3M	5.389

Date,Open,High,Low,Close,Volume
19-Aug-26,89.98,92.12,89.26,91.13,3873260
18-Aug-26,88.00,90.00,87.10,89.98,2444918
17-Aug-26,88.53,89.02,87.00,88.15,2942053
14-Aug-26,89.48,89.98,88.44,88.50,1919653
13-Aug-26,89.02,89.71,88.56,89.48,1986221
12-Aug-26,90.00,90.00,89.00,89.37,1847498
11-Aug-26,89.73,90.24,89.72,90.24,1255552
10-Aug-26,90.88,90.88,89.71,89.95,1850086
07-Aug-26,91.10,91.10,90.15,90.70,1635141
06-Aug-26,90.62,91.50,90.25,91.15,3305516
05-Aug-26,91.06,91.08,90.11,90.15,1321726
04-Aug-26,90.90,91.52,90.37,91.06,2040644
03-Aug-26,91.90,91.90,90.50,90.50,2734132
31-Jul-26,92.75,92.98,91.94,91.94,1575813
30-Jul-26,93.20,93.20,92.30,92.38,1059921
29-Jul-26,93.06,93.23,91.73,93.23,1998093
28-Jul-26,92.50,92.85,91.98,92.85,1271376
27-Jul-26,93.24,93.26,91.85,92.50,2330848
24-Jul-26,92.80,93.24,91.22,93.24,2267279
23-Jul-26,93.01,93.23,91.86,92.45,2155795
22-Jul-26,94.19,94.19,92.90,92.91,1697964
21-Jul-26,94.62,94.75,93.61,94.00,2049697
20-Jul-26,94.56,95.07,94.00,94.00,1889173
17-Jul-26,94.70,95.34,94.02,94.24,1786951
16-Jul-26,94.77,94.93,93.92,94.05,1710477
15-Jul-26,94.80,95.28,94.30,94.66,1753150
14-Jul-26,95.94,96.12,94.40,94.80,1792568
13-Jul-26,95.94,96.18,95.04,95.60,1859543
10-Jul-26,94.29,96.39,93.87,95.70,3441687
09-Jul-26,93.50,94.53,93.05,94.30,1229077
08-Jul-26,93.50,93.93,93.00,93.49,2550153
07-Jul-26,93.46,94.14,92.95,93.36,1733786
06-Jul-26,94.50,94.50,92.82,92.93,1842329
03-Jul-26,94.00,94.60,93.50,94.21,2217834
02-Jul-26,92.99,93.71,92.90,93.65,1569513
01-Jul-26,92.98,93.43,92.05,92.79,2361801
30-Jun-26,93.47,94.16,93.10,93.74,2536445
29-Jun-26,92.00,93.36,90.65,93.36,2043012
26-Jun-26,91.02,92.00,90.22,91.88,6569906
25-Jun-26,92.74,92.77,90.75,90.80,6298697
24-Jun-26,93.50,93.50,92.44,92.74,1784285
23-Jun-26,93.90,94.18,92.69,93.50,2630453
22-Jun-26,96.69,96.79,93.03,94.31,5731321
19-Jun-26,95.94,96.69,94.01,96.69,2585715
18-Jun-26,96.96,97.23,95.00,95.46,3062757
17-Jun-26,96.61,97.48,96.34,96.96,2047680
16-Jun-26,96.85,97.09,95.95,96.61,2082089
15-Jun-26,94.99,96.69,94.99,96.18,3009661
12-Jun-26,95.00,95.74,94.71,94.99,1808448
11-Jun-26,92.72,94.77,92.34,94.77,2108999
10-Jun-26,93.52,93.52,92.04,92.72,2519395
09-Jun-26,93.10,93.69,93.03,93.51,3351743
08-Jun-26,94.03,94.41,93.08,93.10,3620284
05-Jun-26,94.71,94.83,93.62,94.03,3033581
03-Jun-26,95.52,95.52,93.80,94.85,4373564
02-Jun-26,95.63,95.82,94.96,95.53,4283980
01-Jun-26,95.36,96.76,94.11,95.63,7921932
29-May-26,95.82,96.43,95.69,96.18,2298200
28-May-26,96.39,96.39,95.53,95.68,2340554
27-May-26,96.44,96.82,95.88,96.01,2891644
26-May-26,97.72,97.72,96.41,96.44,3808374
25-May-26,98.25,98.33,97.27,97.72,3327964
22-May-26,97.60,98.25,96.90,98.25,3102150
21-May-26,98.75,98.89,97.00,97.90,5336430
20-May-26,97.00,99.01,97.00,98.30,4449279
19-May-26,99.25,99.25,96.00,96.79,4629338
18-May-26,101.90,101.90,98.80,99.02,3952770
15-May-26,99.50,102.00,98.67,101.01,4894930
14-May-26,98.50,99.78,98.27,99.50,1969666
13-May-26,98.75,99.64,98.00,98.30,3269075
12-May-26,101.00,101.23,98.50,98.50,2804788
11-May-26,102.49,102.51,100.01,101.45,3906669
08-May-26,101.36,102.68,101.25,102.49,3403021
07-May-26,102.55,102.98,101.08,101.26,2905402
06-May-26,100.59,102.55,100.59,102.55,3580501
05-May-26,100.97,101.32,99.65,100.59,3855840
04-May-26,103.50,103.50,100.70,101.15,5632179
30-Apr-26,102.40,103.85,102.40,103.35,2659684
29-Apr-26,101.92,102.77,101.92,102.30,4288767
28-Apr-26,102.20,102.42,101.20,101.92,2717772
27-Apr-26,101.29,102.49,101.29,102.20,3565150
24-Apr-26,101.14,101.76,100.74,101.29,3232660
23-Apr-26,101.15,101.85,100.71,101.01,3687140
22-Apr-26,99.83,102.37,99.81,101.15,7645887
20-Apr-26,99.16,99.89,98.97,99.80,2206106
17-Apr-26,98.99,99.20,98.80,99.20,3341520
16-Apr-26,99.05,99.14,98.50,99.00,2990237
15-Apr-26,99.25,99.46,98.80,98.81,2685035
14-Apr-26,99.25,99.67,98.80,99.09,3626197
13-Apr-26,99.50,99.55,98.85,99.25,3058994
10-Apr-26,99.37,99.56,98.78,99.50,2420454
09-Apr-26,99.71,99.99,98.82,99.09,2591530
08-Apr-26,99.40,100.00,99.40,99.71,1571045
07-Apr-26,99.92,99.92,99.26,99.40,1671432
06-Apr-26,99.98,99.98,99.18,99.29,2162281
02-Apr-26,99.30,99.98,98.75,99.96,3363868
01-Apr-26,98.50,99.31,97.84,99.30,6022971
31-Mar-26,99.15,99.19,98.50,98.90,3212521
30-Mar-26,99.75,100.00,98.52,98.70,4520600
27-Mar-26,100.91,100.98,99.64,99.75,2671978
26-Mar-26,100.88,100.99,100.13,100.89,2882786
25-Mar-26,99.73,101.00,99.50,101.00,3960175
24-Mar-26,99.03,99.46,99.03,99.25,1881408
23-Mar-26,99.05,99.90,98.95,99.01,3363111
20-Mar-26,98.70,100.89,98.43,99.78,7612177
19-Mar-26,98.81,98.81,98.15,98.71,2016191
18-Mar-26,99.30,99.30,98.68,98.80,3269550
17-Mar-26,99.48,99.71,99.00,99.30,2168453
16-Mar-26,99.15,99.69,98.84,99.60,3397464
13-Mar-26,99.10,99.72,98.78,99.10,3992746
12-Mar-26,99.32,99.55,98.85,99.20,2500754
11-Mar-26,99.60,99.60,98.73,99.32,4514273
10-Mar-26,99.24,99.69,99.00,99.65,6151593
09-Mar-26,100.00,100.30,99.06,99.24,4540938
06-Mar-26,101.62,102.31,100.01,100.33,12109756
05-Mar-26,104.40,104.76,103.00,103.35,4356968
04-Mar-26,103.92,104.89,103.65,104.40,2863433
03-Mar-26,103.00,103.98,102.80,103.51,4167707
02-Mar-26,103.30,103.30,102.18,103.00,4042719
27-Feb-26,102.48,103.30,102.45,103.30,2945096
26-Feb-26,102.90,103.46,102.19,102.21,3523923
25-Feb-26,102.28,102.80,102.00,102.79,3533096
24-Feb-26,101.99,102.40,101.74,101.86,2695285
23-Feb-26,101.85,101.99,101.41,101.99,3478650
20-Feb-26,100.99,101.87,100.65,101.69,3174934
19-Feb-26,101.38,101.50,100.70,101.39,3073812
18-Feb-26,101.50,101.61,100.90,101.38,1974825
13-Feb-26,100.92,101.64,100.79,101.61,3665486
12-Feb-26,100.79,101.36,100.61,100.68,3301270
11-Feb-26,99.75,101.19,99.75,100.79,3820958
10-Feb-26,100.20,100.24,99.70,99.82,2812635
09-Feb-26,100.88,100.88,100.01,100.24,2130833
06-Feb-26,100.14,100.88,99.90,100.46,2184649
05-Feb-26,100.62,100.69,99.99,100.01,2674344

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: VILG11