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
20/01/2022	-1,45%	-1,55	105,05	106,60	104,02	107,28	6M	7.645
19/01/2022	0,57%	0,60	106,60	105,99	105,62	107,39	4M	2.838
18/01/2022	2,17%	2,25	106,00	103,75	103,01	106,32	4M	4.752
17/01/2022	-0,49%	-0,51	103,75	104,26	102,80	104,79	3M	5.169
14/01/2022	0,58%	0,60	104,26	103,39	102,50	104,50	3M	4.930
13/01/2022	2,63%	2,66	103,66	101,00	100,50	103,89	4M	5.129
12/01/2022	-0,18%	-0,18	101,00	101,18	99,86	102,65	4M	3.760
11/01/2022	2,75%	2,71	101,18	98,85	98,50	101,95	4M	4.579
10/01/2022	0,55%	0,54	98,47	97,90	97,06	98,83	3M	3.557
07/01/2022	1,43%	1,38	97,93	96,65	96,60	97,98	3M	3.640
06/01/2022	2,54%	2,39	96,55	94,54	94,54	97,49	3M	3.748

05/01/2022	-4,21%	-4,14	94,16	98,30	94,13	98,68	10M	8.560
04/01/2022	1,15%	1,12	98,30	97,29	97,29	99,50	5M	5.126
03/01/2022	-7,93%	-8,37	97,18	104,36	96,70	104,36	18M	19.548
30/12/2021	-0,41%	-0,43	105,55	105,98	105,00	107,45	2M	3.004
29/12/2021	1,11%	1,16	105,98	104,82	104,30	106,77	3M	2.312
28/12/2021	2,79%	2,85	104,82	101,97	101,87	104,83	2M	2.350
27/12/2021	2,27%	2,26	101,97	99,71	99,14	101,98	2M	3.323
23/12/2021	1,74%	1,71	99,71	98,00	97,69	100,00	2M	3.561
22/12/2021	-0,26%	-0,26	98,00	98,49	97,44	98,49	3M	3.620
21/12/2021	1,86%	1,79	98,26	96,66	96,21	98,31	3M	4.563
20/12/2021	-0,30%	-0,29	96,47	96,75	96,47	98,29	4M	6.484
17/12/2021	3,49%	3,26	96,76	93,60	93,06	96,76	3M	5.307
16/12/2021	0,81%	0,75	93,50	92,75	92,75	94,19	4M	7.180
15/12/2021	1,37%	1,25	92,75	91,51	91,51	94,00	6M	9.350
14/12/2021	-0,03%	-0,03	91,50	91,86	91,05	92,90	5M	9.105
13/12/2021	-0,32%	-0,29	91,53	92,00	91,10	93,35	6M	7.605
10/12/2021	0,34%	0,31	91,82	91,88	90,33	92,42	6M	8.154
09/12/2021	-1,01%	-0,93	91,51	92,78	90,74	94,30	5M	7.498
08/12/2021	-1,13%	-1,06	92,44	93,62	91,34	94,99	7M	7.215
07/12/2021	0,17%	0,16	93,50	93,55	92,07	97,71	6M	9.739
06/12/2021	5,43%	4,81	93,34	88,62	88,62	94,44	5M	6.164
03/12/2021	2,66%	2,29	88,53	86,24	86,24	89,40	3M	5.411
02/12/2021	0,40%	0,34	86,24	86,00	85,00	88,00	4M	8.123
01/12/2021	-2,63%	-2,32	85,90	87,82	84,39	89,88	6M	6.707
30/11/2021	0,48%	0,42	88,22	87,99	87,99	90,00	3M	2.751
29/11/2021	-0,02%	-0,02	87,80	88,00	87,60	88,90	5M	3.010
26/11/2021	0,24%	0,21	87,82	87,61	86,51	88,00	4M	6.493
25/11/2021	-2,18%	-1,95	87,61	89,56	87,50	90,40	4M	5.619
24/11/2021	-3,07%	-2,84	89,56	92,40	89,56	92,40	4M	3.708
23/11/2021	0,33%	0,30	92,40	92,47	91,50	93,30	2M	2.791
22/11/2021	-2,13%	-2,00	92,10	94,10	92,06	94,46	4M	3.831
19/11/2021	1,75%	1,62	94,10	92,67	92,10	94,20	2M	2.943
18/11/2021	-1,10%	-1,03	92,48	93,51	92,11	94,50	3M	3.191
17/11/2021	0,77%	0,71	93,51	92,80	92,21	93,51	3M	3.296
16/11/2021	1,70%	1,55	92,80	91,35	91,35	93,21	4M	6.891
12/11/2021	-2,46%	-2,30	91,25	93,60	91,13	95,00	5M	5.355
11/11/2021	0,16%	0,15	93,55	93,43	93,11	93,96	3M	2.408
10/11/2021	-1,03%	-0,97	93,40	94,37	93,07	95,10	3M	2.605
09/11/2021	-1,70%	-1,63	94,37	96,00	93,72	96,80	4M	4.344
08/11/2021	-1,13%	-1,10	96,00	97,00	95,67	97,00	2M	2.981
05/11/2021	-0,09%	-0,09	97,10	97,19	97,00	97,79	2M	2.910
04/11/2021	-1,64%	-1,62	97,19	98,81	97,00	98,90	2M	3.034
03/11/2021	-0,94%	-0,94	98,81	99,75	98,23	100,10	3M	2.758
01/11/2021	-1,24%	-1,25	99,75	101,00	99,50	101,01	3M	4.057
29/10/2021	-0,98%	-1,00	101,00	102,00	100,79	102,00	2M	2.708
28/10/2021	-0,06%	-0,06	102,00	102,47	101,02	102,50	2M	2.053
27/10/2021	-0,21%	-0,21	102,06	102,26	102,00	102,65	2M	1.985
26/10/2021	-0,39%	-0,40	102,27	102,50	102,20	102,99	3M	3.885
25/10/2021	-0,18%	-0,19	102,67	102,86	102,00	102,86	3M	2.762
22/10/2021	0,34%	0,35	102,86	102,55	101,25	102,90	4M	6.019
21/10/2021	0,50%	0,51	102,51	102,15	101,50	102,65	3M	2.681
20/10/2021	-0,57%	-0,58	102,00	102,72	102,00	102,96	4M	9.477
19/10/2021	-0,20%	-0,21	102,58	102,93	102,50	103,00	4M	7.397
18/10/2021	-0,57%	-0,59	102,79	103,20	102,02	103,48	5M	7.344
15/10/2021	-0,12%	-0,12	103,38	103,50	102,51	103,50	5M	5.942
14/10/2021	0,01%	0,01	103,50	103,50	103,23	103,50	3M	1.664
13/10/2021	-1,81%	-1,91	103,49	105,16	103,25	105,88	5M	5.000
11/10/2021	0,94%	0,98	105,40	104,50	103,60	105,97	3M	2.538
08/10/2021	1,23%	1,27	104,42	103,20	103,20	104,65	3M	2.162
07/10/2021	0,24%	0,25	103,15	102,91	102,91	104,82	2M	2.453
06/10/2021	2,07%	2,09	102,90	101,29	100,55	102,98	4M	4.113
05/10/2021	-0,87%	-0,88	100,81	101,76	100,44	102,46	3M	3.994
04/10/2021	-0,21%	-0,21	101,69	102,10	101,51	102,45	3M	6.702
01/10/2021	-3,51%	-3,71	101,90	104,95	101,17	105,42	7M	26.973
30/09/2021	-0,35%	-0,37	105,61	106,28	105,19	106,50	3M	4.146
29/09/2021	-0,85%	-0,91	105,98	106,60	105,70	106,90	3M	1.748
28/09/2021	-1,06%	-1,14	106,89	107,90	106,11	108,60	3M	2.279
27/09/2021	1,16%	1,24	108,03	106,79	106,79	108,03	3M	4.172
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	-	-	113,08	113,70	112,53	113,79	3M	3.026

Date,Open,High,Low,Close,Volume
20-Jan-22,106.60,107.28,104.02,105.05,6299089
19-Jan-22,105.99,107.39,105.62,106.60,4344545
18-Jan-22,103.75,106.32,103.01,106.00,4378093
17-Jan-22,104.26,104.79,102.80,103.75,2862065
14-Jan-22,103.39,104.50,102.50,104.26,3391314
13-Jan-22,101.00,103.89,100.50,103.66,3615032
12-Jan-22,101.18,102.65,99.86,101.00,4047179
11-Jan-22,98.85,101.95,98.50,101.18,3613671
10-Jan-22,97.90,98.83,97.06,98.47,3437536
07-Jan-22,96.65,97.98,96.60,97.93,2537542
06-Jan-22,94.54,97.49,94.54,96.55,2928749
05-Jan-22,98.30,98.68,94.13,94.16,10206150
04-Jan-22,97.29,99.50,97.29,98.30,4955034
03-Jan-22,104.36,104.36,96.70,97.18,17890362
30-Dec-21,105.98,107.45,105.00,105.55,2042859
29-Dec-21,104.82,106.77,104.30,105.98,2630022
28-Dec-21,101.97,104.83,101.87,104.82,2114386
27-Dec-21,99.71,101.98,99.14,101.97,2244910
23-Dec-21,98.00,100.00,97.69,99.71,2453938
22-Dec-21,98.49,98.49,97.44,98.00,3036174
21-Dec-21,96.66,98.31,96.21,98.26,3115175
20-Dec-21,96.75,98.29,96.47,96.47,3922086
17-Dec-21,93.60,96.76,93.06,96.76,3292769
16-Dec-21,92.75,94.19,92.75,93.50,4022093
15-Dec-21,91.51,94.00,91.51,92.75,6349417
14-Dec-21,91.86,92.90,91.05,91.50,4999151
13-Dec-21,92.00,93.35,91.10,91.53,5819553
10-Dec-21,91.88,92.42,90.33,91.82,5519267
09-Dec-21,92.78,94.30,90.74,91.51,4736562
08-Dec-21,93.62,94.99,91.34,92.44,6869042
07-Dec-21,93.55,97.71,92.07,93.50,6230279
06-Dec-21,88.62,94.44,88.62,93.34,5217277
03-Dec-21,86.24,89.40,86.24,88.53,2739353
02-Dec-21,86.00,88.00,85.00,86.24,3965379
01-Dec-21,87.82,89.88,84.39,85.90,5578043
30-Nov-21,87.99,90.00,87.99,88.22,3246005
29-Nov-21,88.00,88.90,87.60,87.80,4665501
26-Nov-21,87.61,88.00,86.51,87.82,3904982
25-Nov-21,89.56,90.40,87.50,87.61,3614385
24-Nov-21,92.40,92.40,89.56,89.56,3793186
23-Nov-21,92.47,93.30,91.50,92.40,2293779
22-Nov-21,94.10,94.46,92.06,92.10,3694925
19-Nov-21,92.67,94.20,92.10,94.10,2344209
18-Nov-21,93.51,94.50,92.11,92.48,3087297
17-Nov-21,92.80,93.51,92.21,93.51,2528848
16-Nov-21,91.35,93.21,91.35,92.80,4483729
12-Nov-21,93.60,95.00,91.13,91.25,4677062
11-Nov-21,93.43,93.96,93.11,93.55,2542854
10-Nov-21,94.37,95.10,93.07,93.40,2846785
09-Nov-21,96.00,96.80,93.72,94.37,3517880
08-Nov-21,97.00,97.00,95.67,96.00,2369692
05-Nov-21,97.19,97.79,97.00,97.10,2450368
04-Nov-21,98.81,98.90,97.00,97.19,2471723
03-Nov-21,99.75,100.10,98.23,98.81,2827973
01-Nov-21,101.00,101.01,99.50,99.75,2506297
29-Oct-21,102.00,102.00,100.79,101.00,2453571
28-Oct-21,102.47,102.50,101.02,102.00,1946924
27-Oct-21,102.26,102.65,102.00,102.06,2108869
26-Oct-21,102.50,102.99,102.20,102.27,2875376
25-Oct-21,102.86,102.86,102.00,102.67,2690372
22-Oct-21,102.55,102.90,101.25,102.86,4296850
21-Oct-21,102.15,102.65,101.50,102.51,3390946
20-Oct-21,102.72,102.96,102.00,102.00,3971879
19-Oct-21,102.93,103.00,102.50,102.58,4047641
18-Oct-21,103.20,103.48,102.02,102.79,4939328
15-Oct-21,103.50,103.50,102.51,103.38,4681419
14-Oct-21,103.50,103.50,103.23,103.50,2838202
13-Oct-21,105.16,105.88,103.25,103.49,5146147
11-Oct-21,104.50,105.97,103.60,105.40,2767062
08-Oct-21,103.20,104.65,103.20,104.42,2822871
07-Oct-21,102.91,104.82,102.91,103.15,2396767
06-Oct-21,101.29,102.98,100.55,102.90,3611800
05-Oct-21,101.76,102.46,100.44,100.81,3280411
04-Oct-21,102.10,102.45,101.51,101.69,3346348
01-Oct-21,104.95,105.42,101.17,101.90,7332486
30-Sep-21,106.28,106.50,105.19,105.61,2851741
29-Sep-21,106.60,106.90,105.70,105.98,3244985
28-Sep-21,107.90,108.60,106.11,106.89,2508142
27-Sep-21,106.79,108.03,106.79,108.03,2858467
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

*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...