papéis
login
mais

Cotação atual, histórico e gráfico do papel: VILG11

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
20/01/2022-1,45%-1,55105,05106,60104,02107,286M7.645
19/01/20220,57%0,60106,60105,99105,62107,394M2.838
18/01/20222,17%2,25106,00103,75103,01106,324M4.752
17/01/2022-0,49%-0,51103,75104,26102,80104,793M5.169
14/01/20220,58%0,60104,26103,39102,50104,503M4.930
13/01/20222,63%2,66103,66101,00100,50103,894M5.129
12/01/2022-0,18%-0,18101,00101,1899,86102,654M3.760
11/01/20222,75%2,71101,1898,8598,50101,954M4.579
10/01/20220,55%0,5498,4797,9097,0698,833M3.557
07/01/20221,43%1,3897,9396,6596,6097,983M3.640
06/01/20222,54%2,3996,5594,5494,5497,493M3.748
05/01/2022-4,21%-4,1494,1698,3094,1398,6810M8.560
04/01/20221,15%1,1298,3097,2997,2999,505M5.126
03/01/2022-7,93%-8,3797,18104,3696,70104,3618M19.548
30/12/2021-0,41%-0,43105,55105,98105,00107,452M3.004
29/12/20211,11%1,16105,98104,82104,30106,773M2.312
28/12/20212,79%2,85104,82101,97101,87104,832M2.350
27/12/20212,27%2,26101,9799,7199,14101,982M3.323
23/12/20211,74%1,7199,7198,0097,69100,002M3.561
22/12/2021-0,26%-0,2698,0098,4997,4498,493M3.620
21/12/20211,86%1,7998,2696,6696,2198,313M4.563
20/12/2021-0,30%-0,2996,4796,7596,4798,294M6.484
17/12/20213,49%3,2696,7693,6093,0696,763M5.307
16/12/20210,81%0,7593,5092,7592,7594,194M7.180
15/12/20211,37%1,2592,7591,5191,5194,006M9.350
14/12/2021-0,03%-0,0391,5091,8691,0592,905M9.105
13/12/2021-0,32%-0,2991,5392,0091,1093,356M7.605
10/12/20210,34%0,3191,8291,8890,3392,426M8.154
09/12/2021-1,01%-0,9391,5192,7890,7494,305M7.498
08/12/2021-1,13%-1,0692,4493,6291,3494,997M7.215
07/12/20210,17%0,1693,5093,5592,0797,716M9.739
06/12/20215,43%4,8193,3488,6288,6294,445M6.164
03/12/20212,66%2,2988,5386,2486,2489,403M5.411
02/12/20210,40%0,3486,2486,0085,0088,004M8.123
01/12/2021-2,63%-2,3285,9087,8284,3989,886M6.707
30/11/20210,48%0,4288,2287,9987,9990,003M2.751
29/11/2021-0,02%-0,0287,8088,0087,6088,905M3.010
26/11/20210,24%0,2187,8287,6186,5188,004M6.493
25/11/2021-2,18%-1,9587,6189,5687,5090,404M5.619
24/11/2021-3,07%-2,8489,5692,4089,5692,404M3.708
23/11/20210,33%0,3092,4092,4791,5093,302M2.791
22/11/2021-2,13%-2,0092,1094,1092,0694,464M3.831
19/11/20211,75%1,6294,1092,6792,1094,202M2.943
18/11/2021-1,10%-1,0392,4893,5192,1194,503M3.191
17/11/20210,77%0,7193,5192,8092,2193,513M3.296
16/11/20211,70%1,5592,8091,3591,3593,214M6.891
12/11/2021-2,46%-2,3091,2593,6091,1395,005M5.355
11/11/20210,16%0,1593,5593,4393,1193,963M2.408
10/11/2021-1,03%-0,9793,4094,3793,0795,103M2.605
09/11/2021-1,70%-1,6394,3796,0093,7296,804M4.344
08/11/2021-1,13%-1,1096,0097,0095,6797,002M2.981
05/11/2021-0,09%-0,0997,1097,1997,0097,792M2.910
04/11/2021-1,64%-1,6297,1998,8197,0098,902M3.034
03/11/2021-0,94%-0,9498,8199,7598,23100,103M2.758
01/11/2021-1,24%-1,2599,75101,0099,50101,013M4.057
29/10/2021-0,98%-1,00101,00102,00100,79102,002M2.708
28/10/2021-0,06%-0,06102,00102,47101,02102,502M2.053
27/10/2021-0,21%-0,21102,06102,26102,00102,652M1.985
26/10/2021-0,39%-0,40102,27102,50102,20102,993M3.885
25/10/2021-0,18%-0,19102,67102,86102,00102,863M2.762
22/10/20210,34%0,35102,86102,55101,25102,904M6.019
21/10/20210,50%0,51102,51102,15101,50102,653M2.681
20/10/2021-0,57%-0,58102,00102,72102,00102,964M9.477
19/10/2021-0,20%-0,21102,58102,93102,50103,004M7.397
18/10/2021-0,57%-0,59102,79103,20102,02103,485M7.344
15/10/2021-0,12%-0,12103,38103,50102,51103,505M5.942
14/10/20210,01%0,01103,50103,50103,23103,503M1.664
13/10/2021-1,81%-1,91103,49105,16103,25105,885M5.000
11/10/20210,94%0,98105,40104,50103,60105,973M2.538
08/10/20211,23%1,27104,42103,20103,20104,653M2.162
07/10/20210,24%0,25103,15102,91102,91104,822M2.453
06/10/20212,07%2,09102,90101,29100,55102,984M4.113
05/10/2021-0,87%-0,88100,81101,76100,44102,463M3.994
04/10/2021-0,21%-0,21101,69102,10101,51102,453M6.702
01/10/2021-3,51%-3,71101,90104,95101,17105,427M26.973
30/09/2021-0,35%-0,37105,61106,28105,19106,503M4.146
29/09/2021-0,85%-0,91105,98106,60105,70106,903M1.748
28/09/2021-1,06%-1,14106,89107,90106,11108,603M2.279
27/09/20211,16%1,24108,03106,79106,79108,033M4.172
24/09/20210,37%0,39106,79106,40105,50107,462M3.092
23/09/20210,65%0,69106,40105,72105,72108,002M2.089
22/09/20211,34%1,40105,71104,49104,49106,933M3.062
21/09/2021-1,13%-1,19104,31105,89104,05105,943M3.534
20/09/2021-2,13%-2,30105,50107,61105,44107,793M4.409
17/09/20210,74%0,79107,80107,29107,06108,004M5.202
16/09/2021-0,72%-0,78107,01107,80106,82108,203M1.957
15/09/20210,63%0,68107,79107,11106,30108,843M3.805
14/09/20210,95%1,01107,11106,10106,10107,512M1.808
13/09/20210,19%0,20106,10106,10105,02107,394M2.822
10/09/20210,00%0,00105,90106,40105,90107,593M3.673
09/09/20210,57%0,60105,90105,30105,20106,814M3.964
08/09/2021-0,46%-0,49105,30105,80104,76106,403M3.629
06/09/2021-0,20%-0,21105,79105,88104,85106,003M3.738
03/09/20210,28%0,30106,00105,73105,70108,003M4.556
02/09/20210,86%0,90105,70104,99104,41106,173M6.590
01/09/2021-1,59%-1,69104,80106,29103,50107,004M9.659
31/08/20210,56%0,59106,49106,08105,94106,794M7.431
30/08/2021-0,36%-0,38105,90106,28105,04108,005M3.590
27/08/2021-0,27%-0,29106,28106,83105,83107,203M3.244
26/08/2021-0,25%-0,27106,57106,85106,04107,603M2.659
25/08/2021-0,01%-0,01106,84106,85106,56107,993M5.827
24/08/20210,23%0,25106,85107,60106,46107,603M4.066
23/08/2021-0,34%-0,36106,60106,96106,60107,993M3.450
20/08/2021-0,55%-0,59106,96107,86106,24108,793M3.446
19/08/2021-1,60%-1,75107,55107,06107,00109,904M3.288
18/08/20210,09%0,10109,30109,25106,57109,905M4.347
17/08/2021-0,64%-0,70109,20110,80107,30111,055M4.529
16/08/2021-1,07%-1,19109,90111,13109,30111,353M2.928
13/08/20210,73%0,80111,09110,25109,77111,604M5.589
12/08/2021-0,67%-0,74110,29111,30109,00111,304M2.830
11/08/2021-0,33%-0,37111,03111,40111,02111,593M3.003
10/08/2021-0,64%-0,72111,40112,30110,63112,905M6.536
09/08/20210,00%0,00112,12112,12111,75112,584M2.753
06/08/2021-0,22%-0,25112,12112,37112,05113,003M3.264
05/08/2021-0,91%-1,03112,37113,40112,01113,793M2.461
04/08/2021-0,88%-1,01113,40114,00113,06114,502M2.102
03/08/20210,28%0,32114,41114,09113,83115,003M3.001
02/08/2021-1,31%-1,51114,09115,70113,70116,103M4.108
30/07/20210,00%0,00115,60115,81115,25116,484M10.743
29/07/2021-1,83%-2,15115,60116,50115,58117,906M5.725
28/07/20210,32%0,37117,75117,38115,51117,904M6.425
27/07/2021-0,36%-0,42117,38117,80117,28118,084M6.233
26/07/20210,00%0,00117,80117,90117,50118,073M1.617
23/07/20210,20%0,23117,80117,67117,30118,005M2.710
22/07/20210,19%0,22117,57117,35117,29117,802M1.873
21/07/20210,04%0,05117,35117,30117,30117,602M2.055
20/07/2021-0,25%-0,29117,30117,59117,00117,953M4.085
19/07/20210,20%0,24117,59117,22116,95118,004M4.291
16/07/20210,47%0,55117,35116,80116,68117,483M3.659
15/07/2021-0,17%-0,20116,80117,30116,50117,323M3.228
14/07/20210,03%0,04117,00117,00116,15117,494M6.220
13/07/20212,15%2,46116,96114,50114,50117,004M5.463
12/07/20211,26%1,42114,50113,08112,57114,845M3.290
08/07/2021--113,08113,70112,53113,793M3.026


*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


© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito