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
24/09/2021	0,37%	0,39	106,79	106,40	105,50	107,46	2M	3.092
23/09/2021	0,65%	0,69	106,40	105,72	105,72	108,00	2M	2.089
22/09/2021	1,34%	1,40	105,71	104,49	104,49	106,93	3M	3.062
21/09/2021	-1,13%	-1,19	104,31	105,89	104,05	105,94	3M	3.534
20/09/2021	-2,13%	-2,30	105,50	107,61	105,44	107,79	3M	4.409
17/09/2021	0,74%	0,79	107,80	107,29	107,06	108,00	4M	5.202
16/09/2021	-0,72%	-0,78	107,01	107,80	106,82	108,20	3M	1.957
15/09/2021	0,63%	0,68	107,79	107,11	106,30	108,84	3M	3.805
14/09/2021	0,95%	1,01	107,11	106,10	106,10	107,51	2M	1.808
13/09/2021	0,19%	0,20	106,10	106,10	105,02	107,39	4M	2.822
10/09/2021	0,00%	0,00	105,90	106,40	105,90	107,59	3M	3.673

09/09/2021	0,57%	0,60	105,90	105,30	105,20	106,81	4M	3.964
08/09/2021	-0,46%	-0,49	105,30	105,80	104,76	106,40	3M	3.629
06/09/2021	-0,20%	-0,21	105,79	105,88	104,85	106,00	3M	3.738
03/09/2021	0,28%	0,30	106,00	105,73	105,70	108,00	3M	4.556
02/09/2021	0,86%	0,90	105,70	104,99	104,41	106,17	3M	6.590
01/09/2021	-1,59%	-1,69	104,80	106,29	103,50	107,00	4M	9.659
31/08/2021	0,56%	0,59	106,49	106,08	105,94	106,79	4M	7.431
30/08/2021	-0,36%	-0,38	105,90	106,28	105,04	108,00	5M	3.590
27/08/2021	-0,27%	-0,29	106,28	106,83	105,83	107,20	3M	3.244
26/08/2021	-0,25%	-0,27	106,57	106,85	106,04	107,60	3M	2.659
25/08/2021	-0,01%	-0,01	106,84	106,85	106,56	107,99	3M	5.827
24/08/2021	0,23%	0,25	106,85	107,60	106,46	107,60	3M	4.066
23/08/2021	-0,34%	-0,36	106,60	106,96	106,60	107,99	3M	3.450
20/08/2021	-0,55%	-0,59	106,96	107,86	106,24	108,79	3M	3.446
19/08/2021	-1,60%	-1,75	107,55	107,06	107,00	109,90	4M	3.288
18/08/2021	0,09%	0,10	109,30	109,25	106,57	109,90	5M	4.347
17/08/2021	-0,64%	-0,70	109,20	110,80	107,30	111,05	5M	4.529
16/08/2021	-1,07%	-1,19	109,90	111,13	109,30	111,35	3M	2.928
13/08/2021	0,73%	0,80	111,09	110,25	109,77	111,60	4M	5.589
12/08/2021	-0,67%	-0,74	110,29	111,30	109,00	111,30	4M	2.830
11/08/2021	-0,33%	-0,37	111,03	111,40	111,02	111,59	3M	3.003
10/08/2021	-0,64%	-0,72	111,40	112,30	110,63	112,90	5M	6.536
09/08/2021	0,00%	0,00	112,12	112,12	111,75	112,58	4M	2.753
06/08/2021	-0,22%	-0,25	112,12	112,37	112,05	113,00	3M	3.264
05/08/2021	-0,91%	-1,03	112,37	113,40	112,01	113,79	3M	2.461
04/08/2021	-0,88%	-1,01	113,40	114,00	113,06	114,50	2M	2.102
03/08/2021	0,28%	0,32	114,41	114,09	113,83	115,00	3M	3.001
02/08/2021	-1,31%	-1,51	114,09	115,70	113,70	116,10	3M	4.108
30/07/2021	0,00%	0,00	115,60	115,81	115,25	116,48	4M	10.743
29/07/2021	-1,83%	-2,15	115,60	116,50	115,58	117,90	6M	5.725
28/07/2021	0,32%	0,37	117,75	117,38	115,51	117,90	4M	6.425
27/07/2021	-0,36%	-0,42	117,38	117,80	117,28	118,08	4M	6.233
26/07/2021	0,00%	0,00	117,80	117,90	117,50	118,07	3M	1.617
23/07/2021	0,20%	0,23	117,80	117,67	117,30	118,00	5M	2.710
22/07/2021	0,19%	0,22	117,57	117,35	117,29	117,80	2M	1.873
21/07/2021	0,04%	0,05	117,35	117,30	117,30	117,60	2M	2.055
20/07/2021	-0,25%	-0,29	117,30	117,59	117,00	117,95	3M	4.085
19/07/2021	0,20%	0,24	117,59	117,22	116,95	118,00	4M	4.291
16/07/2021	0,47%	0,55	117,35	116,80	116,68	117,48	3M	3.659
15/07/2021	-0,17%	-0,20	116,80	117,30	116,50	117,32	3M	3.228
14/07/2021	0,03%	0,04	117,00	117,00	116,15	117,49	4M	6.220
13/07/2021	2,15%	2,46	116,96	114,50	114,50	117,00	4M	5.463
12/07/2021	1,26%	1,42	114,50	113,08	112,57	114,84	5M	3.290
08/07/2021	-0,55%	-0,62	113,08	113,70	112,53	113,79	3M	3.026
07/07/2021	0,80%	0,90	113,70	113,24	112,81	113,79	3M	4.230
06/07/2021	-0,57%	-0,65	112,80	113,80	112,80	113,95	3M	3.830
05/07/2021	1,03%	1,16	113,45	112,29	112,29	113,99	3M	3.872
02/07/2021	2,34%	2,57	112,29	110,01	110,00	112,29	3M	3.403
01/07/2021	0,62%	0,68	109,72	109,88	109,00	110,44	3M	4.586
30/06/2021	-1,23%	-1,36	109,04	110,41	108,00	111,55	4M	5.704
29/06/2021	2,20%	2,38	110,40	108,00	107,80	111,99	4M	2.963
28/06/2021	0,95%	1,02	108,02	107,00	102,09	109,99	9M	14.194
25/06/2021	-3,16%	-3,49	107,00	110,40	106,20	110,40	9M	12.109
24/06/2021	-0,77%	-0,86	110,49	111,29	110,00	112,60	6M	7.160
23/06/2021	-1,02%	-1,15	111,35	112,80	110,80	113,42	5M	7.455
22/06/2021	-2,17%	-2,50	112,50	115,25	112,34	115,76	7M	10.738
21/06/2021	-0,86%	-1,00	115,00	116,00	114,96	116,46	5M	5.057
18/06/2021	-0,42%	-0,49	116,00	116,21	115,29	116,62	4M	6.698
17/06/2021	-0,10%	-0,12	116,49	116,60	116,10	116,96	4M	3.007
16/06/2021	-0,73%	-0,86	116,61	117,46	116,61	117,46	3M	2.782
15/06/2021	-0,45%	-0,53	117,47	117,99	116,97	117,99	4M	4.375
14/06/2021	0,17%	0,20	118,00	118,04	117,10	118,15	4M	4.027
11/06/2021	-0,17%	-0,20	117,80	118,33	117,50	118,34	3M	2.288
10/06/2021	0,08%	0,10	118,00	118,00	117,45	118,34	3M	2.292
09/06/2021	-0,25%	-0,29	117,90	118,19	117,35	118,19	4M	3.974
08/06/2021	1,71%	1,99	118,19	116,29	116,29	118,42	5M	6.793
07/06/2021	-0,74%	-0,87	116,20	117,40	115,70	117,48	6M	14.485
04/06/2021	0,84%	0,97	117,07	116,00	115,90	117,68	5M	6.073
02/06/2021	0,42%	0,49	116,10	115,85	115,61	117,00	5M	5.678
01/06/2021	-1,20%	-1,41	115,61	116,92	115,13	117,02	7M	11.296
31/05/2021	-0,82%	-0,97	117,02	118,11	116,65	118,40	6M	6.439
28/05/2021	0,92%	1,07	117,99	116,90	116,85	118,10	4M	3.971
27/05/2021	0,42%	0,49	116,92	116,50	116,25	117,66	4M	3.621
26/05/2021	-0,10%	-0,12	116,43	117,00	116,25	118,50	5M	3.615
25/05/2021	-0,30%	-0,35	116,55	116,89	116,47	117,21	5M	3.460
24/05/2021	-0,64%	-0,75	116,90	117,65	116,70	118,63	5M	4.310
21/05/2021	-0,64%	-0,76	117,65	118,80	117,60	119,35	4M	3.835
20/05/2021	0,08%	0,09	118,41	118,32	118,11	119,35	5M	7.982
19/05/2021	-1,78%	-2,14	118,32	120,46	118,00	120,49	9M	5.144
18/05/2021	0,47%	0,56	120,46	120,04	119,87	120,47	8M	7.236
17/05/2021	-0,53%	-0,64	119,90	120,59	119,89	120,72	5M	3.325
14/05/2021	0,30%	0,36	120,54	120,18	119,95	120,75	6M	3.898
13/05/2021	0,15%	0,18	120,18	120,20	119,89	120,33	3M	3.106
12/05/2021	0,13%	0,15	120,00	119,86	119,85	120,44	5M	6.048
11/05/2021	-0,04%	-0,05	119,85	119,89	119,55	120,90	6M	3.695
10/05/2021	0,46%	0,55	119,90	119,45	119,45	120,19	5M	4.312
07/05/2021	-0,04%	-0,05	119,35	119,45	119,24	120,95	7M	5.209
06/05/2021	0,60%	0,71	119,40	118,69	118,61	119,49	5M	6.063
05/05/2021	-0,09%	-0,11	118,69	118,80	117,92	119,00	5M	7.599
04/05/2021	0,99%	1,16	118,80	117,75	117,41	119,40	6M	4.210
03/05/2021	-0,22%	-0,26	117,64	117,50	117,00	117,90	5M	3.899
30/04/2021	0,34%	0,40	117,90	117,53	117,50	117,90	6M	6.240
29/04/2021	0,09%	0,10	117,50	117,54	117,30	117,85	4M	3.386
28/04/2021	-0,31%	-0,37	117,40	117,77	117,04	117,89	6M	6.372
27/04/2021	0,23%	0,27	117,77	117,50	117,40	117,83	4M	3.541
26/04/2021	-0,03%	-0,03	117,50	117,53	117,10	117,58	4M	3.596
23/04/2021	0,03%	0,03	117,53	117,50	117,20	117,60	4M	2.396
22/04/2021	0,00%	0,00	117,50	117,50	117,33	117,80	4M	2.573
20/04/2021	0,31%	0,36	117,50	117,14	117,00	117,80	6M	3.102
19/04/2021	-0,12%	-0,14	117,14	117,28	117,00	117,50	4M	2.742
16/04/2021	0,06%	0,07	117,28	117,22	117,17	117,78	4M	3.451
15/04/2021	-0,59%	-0,69	117,21	117,80	117,20	117,90	4M	4.990
14/04/2021	-0,06%	-0,07	117,90	117,95	117,73	117,95	4M	2.122
13/04/2021	0,40%	0,47	117,97	117,45	117,30	117,99	4M	3.325
12/04/2021	-0,21%	-0,25	117,50	117,75	117,40	117,75	3M	3.667
09/04/2021	0,50%	0,58	117,75	117,70	117,49	117,87	5M	4.335
08/04/2021	0,00%	0,00	117,17	117,23	117,17	117,90	4M	2.784
07/04/2021	-0,64%	-0,76	117,17	117,93	117,06	118,13	7M	4.280
06/04/2021	-0,10%	-0,12	117,93	117,94	117,60	118,18	4M	2.584
05/04/2021	0,03%	0,03	118,05	118,00	117,50	118,05	5M	3.370
01/04/2021	0,03%	0,03	118,02	117,50	116,60	118,18	6M	3.264
31/03/2021	-0,01%	-0,01	117,99	117,99	117,79	118,07	4M	2.951
30/03/2021	0,34%	0,40	118,00	117,90	117,00	118,00	4M	2.813
29/03/2021	0,26%	0,31	117,60	117,35	117,01	118,10	4M	5.108
26/03/2021	-0,60%	-0,71	117,29	118,00	117,00	118,24	5M	6.801
25/03/2021	0,20%	0,23	118,00	117,77	117,77	118,10	4M	5.718
24/03/2021	0,22%	0,26	117,77	117,51	117,10	118,00	4M	2.291
23/03/2021	-0,25%	-0,30	117,51	117,90	117,51	118,49	5M	2.834
22/03/2021	-0,16%	-0,19	117,81	118,00	117,66	118,30	4M	3.970
19/03/2021	-0,24%	-0,28	118,00	118,28	117,53	118,61	5M	5.305
18/03/2021	-0,61%	-0,72	118,28	118,98	118,01	119,00	5M	4.877
17/03/2021	-0,17%	-0,20	119,00	119,28	118,75	119,28	4M	3.117
16/03/2021	-	-	119,20	119,00	118,42	119,43	6M	3.699

Date,Open,High,Low,Close,Volume
24-Sep-21,106.40,107.46,105.50,106.79,1978562
23-Sep-21,105.72,108.00,105.72,106.40,2138291
22-Sep-21,104.49,106.93,104.49,105.71,2916484
21-Sep-21,105.89,105.94,104.05,104.31,3217346
20-Sep-21,107.61,107.79,105.44,105.50,3112730
17-Sep-21,107.29,108.00,107.06,107.80,3541019
16-Sep-21,107.80,108.20,106.82,107.01,2525190
15-Sep-21,107.11,108.84,106.30,107.79,2819365
14-Sep-21,106.10,107.51,106.10,107.11,1976181
13-Sep-21,106.10,107.39,105.02,106.10,3935392
10-Sep-21,106.40,107.59,105.90,105.90,3111080
09-Sep-21,105.30,106.81,105.20,105.90,3587965
08-Sep-21,105.80,106.40,104.76,105.30,3393485
06-Sep-21,105.88,106.00,104.85,105.79,2583728
03-Sep-21,105.73,108.00,105.70,106.00,3217139
02-Sep-21,104.99,106.17,104.41,105.70,3102459
01-Sep-21,106.29,107.00,103.50,104.80,4097078
31-Aug-21,106.08,106.79,105.94,106.49,3613605
30-Aug-21,106.28,108.00,105.04,105.90,4874961
27-Aug-21,106.83,107.20,105.83,106.28,3242999
26-Aug-21,106.85,107.60,106.04,106.57,2522959
25-Aug-21,106.85,107.99,106.56,106.84,2710152
24-Aug-21,107.60,107.60,106.46,106.85,3140453
23-Aug-21,106.96,107.99,106.60,106.60,2940739
20-Aug-21,107.86,108.79,106.24,106.96,3166393
19-Aug-21,107.06,109.90,107.00,107.55,3767095
18-Aug-21,109.25,109.90,106.57,109.30,4647951
17-Aug-21,110.80,111.05,107.30,109.20,5011176
16-Aug-21,111.13,111.35,109.30,109.90,3000408
13-Aug-21,110.25,111.60,109.77,111.09,3997691
12-Aug-21,111.30,111.30,109.00,110.29,3678282
11-Aug-21,111.40,111.59,111.02,111.03,3433636
10-Aug-21,112.30,112.90,110.63,111.40,4887560
09-Aug-21,112.12,112.58,111.75,112.12,3721630
06-Aug-21,112.37,113.00,112.05,112.12,2572185
05-Aug-21,113.40,113.79,112.01,112.37,3241280
04-Aug-21,114.00,114.50,113.06,113.40,2211128
03-Aug-21,114.09,115.00,113.83,114.41,2761860
02-Aug-21,115.70,116.10,113.70,114.09,3279731
30-Jul-21,115.81,116.48,115.25,115.60,4251836
29-Jul-21,116.50,117.90,115.58,115.60,6147822
28-Jul-21,117.38,117.90,115.51,117.75,3691298
27-Jul-21,117.80,118.08,117.28,117.38,3762180
26-Jul-21,117.90,118.07,117.50,117.80,3356557
23-Jul-21,117.67,118.00,117.30,117.80,5373605
22-Jul-21,117.35,117.80,117.29,117.57,2415927
21-Jul-21,117.30,117.60,117.30,117.35,1641696
20-Jul-21,117.59,117.95,117.00,117.30,2737699
19-Jul-21,117.22,118.00,116.95,117.59,3810006
16-Jul-21,116.80,117.48,116.68,117.35,2881289
15-Jul-21,117.30,117.32,116.50,116.80,2813588
14-Jul-21,117.00,117.49,116.15,117.00,4103474
13-Jul-21,114.50,117.00,114.50,116.96,3665085
12-Jul-21,113.08,114.84,112.57,114.50,4516786
08-Jul-21,113.70,113.79,112.53,113.08,2733925
07-Jul-21,113.24,113.79,112.81,113.70,2908757
06-Jul-21,113.80,113.95,112.80,112.80,3234427
05-Jul-21,112.29,113.99,112.29,113.45,3003186
02-Jul-21,110.01,112.29,110.00,112.29,2782554
01-Jul-21,109.88,110.44,109.00,109.72,2809971
30-Jun-21,110.41,111.55,108.00,109.04,4415262
29-Jun-21,108.00,111.99,107.80,110.40,4374523
28-Jun-21,107.00,109.99,102.09,108.02,9070291
25-Jun-21,110.40,110.40,106.20,107.00,8664614
24-Jun-21,111.29,112.60,110.00,110.49,5829667
23-Jun-21,112.80,113.42,110.80,111.35,5050409
22-Jun-21,115.25,115.76,112.34,112.50,7203501
21-Jun-21,116.00,116.46,114.96,115.00,4919903
18-Jun-21,116.21,116.62,115.29,116.00,4233967
17-Jun-21,116.60,116.96,116.10,116.49,3972931
16-Jun-21,117.46,117.46,116.61,116.61,3237950
15-Jun-21,117.99,117.99,116.97,117.47,3942200
14-Jun-21,118.04,118.15,117.10,118.00,4199811
11-Jun-21,118.33,118.34,117.50,117.80,2740978
10-Jun-21,118.00,118.34,117.45,118.00,3090830
09-Jun-21,118.19,118.19,117.35,117.90,4342608
08-Jun-21,116.29,118.42,116.29,118.19,4762475
07-Jun-21,117.40,117.48,115.70,116.20,6235984
04-Jun-21,116.00,117.68,115.90,117.07,4650081
02-Jun-21,115.85,117.00,115.61,116.10,4965410
01-Jun-21,116.92,117.02,115.13,115.61,6923108
31-May-21,118.11,118.40,116.65,117.02,6067538
28-May-21,116.90,118.10,116.85,117.99,3531323
27-May-21,116.50,117.66,116.25,116.92,3811004
26-May-21,117.00,118.50,116.25,116.43,5284647
25-May-21,116.89,117.21,116.47,116.55,4596434
24-May-21,117.65,118.63,116.70,116.90,4937481
21-May-21,118.80,119.35,117.60,117.65,3930629
20-May-21,118.32,119.35,118.11,118.41,4505376
19-May-21,120.46,120.49,118.00,118.32,8605736
18-May-21,120.04,120.47,119.87,120.46,7718703
17-May-21,120.59,120.72,119.89,119.90,4721016
14-May-21,120.18,120.75,119.95,120.54,5959016
13-May-21,120.20,120.33,119.89,120.18,2686022
12-May-21,119.86,120.44,119.85,120.00,4944366
11-May-21,119.89,120.90,119.55,119.85,6336909
10-May-21,119.45,120.19,119.45,119.90,5411607
07-May-21,119.45,120.95,119.24,119.35,7325622
06-May-21,118.69,119.49,118.61,119.40,4900953
05-May-21,118.80,119.00,117.92,118.69,4590510
04-May-21,117.75,119.40,117.41,118.80,6417778
03-May-21,117.50,117.90,117.00,117.64,5216773
30-Apr-21,117.53,117.90,117.50,117.90,6130033
29-Apr-21,117.54,117.85,117.30,117.50,3700751
28-Apr-21,117.77,117.89,117.04,117.40,5840884
27-Apr-21,117.50,117.83,117.40,117.77,3738828
26-Apr-21,117.53,117.58,117.10,117.50,4491146
23-Apr-21,117.50,117.60,117.20,117.53,4445746
22-Apr-21,117.50,117.80,117.33,117.50,4351763
20-Apr-21,117.14,117.80,117.00,117.50,5738442
19-Apr-21,117.28,117.50,117.00,117.14,3974157
16-Apr-21,117.22,117.78,117.17,117.28,3551488
15-Apr-21,117.80,117.90,117.20,117.21,4087755
14-Apr-21,117.95,117.95,117.73,117.90,3965325
13-Apr-21,117.45,117.99,117.30,117.97,3720729
12-Apr-21,117.75,117.75,117.40,117.50,3420456
09-Apr-21,117.70,117.87,117.49,117.75,4686462
08-Apr-21,117.23,117.90,117.17,117.17,3657117
07-Apr-21,117.93,118.13,117.06,117.17,6611672
06-Apr-21,117.94,118.18,117.60,117.93,4258730
05-Apr-21,118.00,118.05,117.50,118.05,5138434
01-Apr-21,117.50,118.18,116.60,118.02,5574948
31-Mar-21,117.99,118.07,117.79,117.99,4168003
30-Mar-21,117.90,118.00,117.00,118.00,3951070
29-Mar-21,117.35,118.10,117.01,117.60,3526043
26-Mar-21,118.00,118.24,117.00,117.29,5224441
25-Mar-21,117.77,118.10,117.77,118.00,3846011
24-Mar-21,117.51,118.00,117.10,117.77,4264923
23-Mar-21,117.90,118.49,117.51,117.51,4915865
22-Mar-21,118.00,118.30,117.66,117.81,4154639
19-Mar-21,118.28,118.61,117.53,118.00,5230472
18-Mar-21,118.98,119.00,118.01,118.28,4889976
17-Mar-21,119.28,119.28,118.75,119.00,4475104
16-Mar-21,119.00,119.43,118.42,119.20,6079436

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos 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 padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: VILG11

cotações, gráficos e mais...