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
06/08/2020-0,13%-0,16118,90119,15118,89119,605M5.315
05/08/2020-0,08%-0,09119,06119,36118,89120,498M5.541
04/08/20200,46%0,55119,15119,50119,00119,776M2.998
03/08/2020-0,46%-0,55118,60119,79118,50120,408M3.378
31/07/2020-1,93%-2,35119,15121,50117,70122,0011M3.819
30/07/20201,15%1,38121,50120,15120,01121,505M5.490
29/07/2020-0,19%-0,23120,12120,00119,88120,3510M3.639
28/07/20200,25%0,30120,35120,00119,68120,458M3.407
27/07/2020-0,57%-0,69120,05120,50119,70120,7916M5.038
24/07/2020-1,42%-1,74120,74120,50119,99121,909M5.090
23/07/20200,48%0,58122,48122,00121,30123,598M3.197
22/07/20201,90%2,27121,90120,00119,80122,007M2.402
21/07/20200,49%0,58119,63119,66119,50120,8610M9.502
20/07/2020-1,59%-1,92119,05121,00119,05121,309M4.251
17/07/20200,10%0,12120,97120,80120,20121,208M4.300
16/07/2020-0,39%-0,47120,85121,00120,50121,757M4.119
15/07/20200,53%0,64121,32121,00120,02121,596M2.550
14/07/2020-1,12%-1,37120,68122,01120,10122,209M4.234
13/07/20200,59%0,71122,05121,50121,39122,457M2.358
10/07/20200,70%0,84121,34120,48120,00122,007M3.466
09/07/20200,42%0,50120,50120,10120,00120,976M3.056
08/07/2020-1,11%-1,35120,00121,00119,52121,3510M6.455
07/07/2020-0,53%-0,65121,35122,00121,20122,187M3.506
06/07/2020-7,26%-9,55122,00123,75121,58123,7512M7.884
03/07/20201,27%1,65131,55130,03129,45132,004M3.092
02/07/20200,31%0,40129,90129,50127,49133,309M4.143
01/07/20202,37%3,00129,50126,50126,50132,905M2.096
30/06/20202,02%2,50126,50124,01124,01127,143M2.213
29/06/2020-0,14%-0,17124,00124,02123,00125,794M2.347
26/06/2020-0,66%-0,83124,17125,20124,04126,204M2.503
25/06/2020-0,10%-0,12125,00125,20124,05125,975M1.840
24/06/20200,90%1,12125,12124,81123,85125,794M1.273
23/06/20200,02%0,02124,00123,98123,01124,654M4.809
22/06/20200,48%0,59123,98123,39122,37124,766M2.900
19/06/20200,79%0,97123,39122,42122,00123,395M2.658
18/06/20200,02%0,03122,42122,40121,08123,375M3.953
17/06/20200,98%1,19122,39122,30122,00123,154M3.041
16/06/2020-0,78%-0,95121,20122,30121,00123,385M3.890
15/06/20200,03%0,04122,15122,00120,81122,384M2.054
12/06/20200,30%0,36122,11120,90116,02122,494M2.973
10/06/2020-0,60%-0,73121,75122,70121,13122,805M5.013
09/06/20200,39%0,47122,48122,75120,50122,755M2.599
08/06/2020-0,59%-0,73122,01122,74122,01122,867M2.639
05/06/20200,85%1,04122,74122,40121,80123,996M3.082
04/06/2020-0,16%-0,20121,70121,99121,00123,464M2.227
03/06/20200,29%0,35121,90121,80120,52124,426M2.468
02/06/20203,46%4,06121,55118,99117,50121,906M4.255
01/06/20202,14%2,46117,49116,01116,00118,687M3.909
29/05/20201,08%1,23115,03114,89113,99117,477M13.765
28/05/20203,93%4,30113,80110,48110,48116,987M4.795
27/05/20200,19%0,21109,50109,50108,92110,015M1.947
26/05/2020-0,33%-0,36109,29110,00108,90110,295M2.280
25/05/20200,05%0,05109,65109,71108,57110,338M4.989
22/05/20200,55%0,60109,60109,67108,30109,774M4.144
21/05/2020-1,79%-1,99109,00110,99108,85111,405M2.699
20/05/20201,82%1,98110,99109,48109,45110,992M1.114
19/05/2020-0,44%-0,48109,01109,80108,46110,494M3.684
18/05/20200,45%0,49109,49108,94108,58111,473M2.727
15/05/20200,93%1,00109,00108,70108,01111,503M2.184
14/05/2020-1,34%-1,47108,00109,47104,90112,064M3.592
13/05/2020-1,02%-1,13109,47110,54109,00111,263M4.530
12/05/2020-1,07%-1,20110,60111,70110,03112,592M2.985
11/05/2020-0,18%-0,20111,80112,78111,20112,782M1.790
08/05/2020-0,71%-0,80112,00111,45111,45112,752M1.455
07/05/20200,28%0,32112,80112,57111,28112,972M3.243
06/05/20201,84%2,03112,48111,00110,50112,502M3.260
05/05/20200,44%0,48110,45109,98109,12111,503M3.568
04/05/2020-2,46%-2,77109,97111,80109,03111,803M3.310
30/04/20202,49%2,74112,74110,89110,00113,007M6.231
29/04/20200,00%0,00110,00110,00109,80111,003M4.260
28/04/20200,18%0,20110,00109,80108,37111,543M4.014
27/04/20201,31%1,42109,80108,50108,50112,502M2.427
24/04/2020-3,15%-3,52108,38112,88108,00112,995M7.316
23/04/20200,18%0,20111,90111,52110,13112,954M7.495
22/04/20200,95%1,05111,70110,00110,00111,704M6.701
20/04/20201,24%1,36110,65109,70106,52110,804M6.454
17/04/20202,47%2,63109,29107,38107,38109,783M4.015
16/04/20201,64%1,72106,66106,00105,80107,383M3.163
15/04/2020-0,93%-0,99104,94105,50104,00107,555M6.377
14/04/20202,67%2,75105,93102,03102,03105,972M1.975
13/04/20201,19%1,21103,18101,89100,00103,924M9.070
09/04/20200,47%0,48101,97101,49100,13102,994M5.430
08/04/20200,99%0,99101,49100,55100,10101,983M3.045
07/04/20200,45%0,45100,50100,2098,12102,006M5.288
06/04/2020-0,99%-1,00100,05103,0098,11105,003M3.570
03/04/20200,69%0,69101,05101,81100,30103,132M1.977
02/04/2020-4,47%-4,70100,36105,97100,00105,973M3.985
01/04/2020-4,50%-4,95105,06108,10105,06110,752M1.356
31/03/2020-2,85%-3,23110,01114,31110,01115,503M1.197
30/03/20200,22%0,25113,24112,87108,60113,634M983
27/03/20202,72%2,99112,99109,00106,22115,505M3.779
26/03/20206,80%7,00110,00101,90101,90112,344M3.463
25/03/202013,19%12,00103,0093,9993,99103,994M3.252
24/03/20203,41%3,0091,0092,6490,1595,002M1.603
23/03/2020-9,33%-9,0588,0097,1585,1098,001M657
20/03/20207,83%7,0597,0594,0094,00103,993M1.079
19/03/20201,69%1,5090,0088,5065,0090,006M2.124
18/03/2020-17,90%-19,3088,50106,5087,37106,503M1.876
17/03/2020-1,19%-1,30107,80109,10104,51109,882M1.189
16/03/2020-5,54%-6,40109,10114,40107,46114,403M1.653
13/03/20201,32%1,50115,50116,01113,32120,043M1.611
12/03/2020-6,66%-8,13114,00120,00109,00120,017M3.055
11/03/2020-0,31%-0,38122,13122,50119,90124,004M1.603
10/03/20200,83%1,01122,51121,30121,30123,506M2.314
09/03/2020-2,64%-3,30121,50123,02119,00123,3910M3.104
06/03/20200,77%0,95124,80125,00123,60125,364M1.835
05/03/20200,30%0,37123,85123,95123,50125,803M1.818
04/03/20200,36%0,44123,48123,73122,81124,006M1.856
03/03/2020-0,28%-0,35123,04123,39123,00124,508M2.033
02/03/2020-0,33%-0,41123,39123,00123,00124,887M1.853
28/02/20200,63%0,78123,80123,14122,81124,838M1.693
27/02/2020-0,47%-0,58123,02124,00122,82124,5017M2.743
26/02/2020-1,16%-1,45123,60124,81121,00124,987M1.700
21/02/2020-0,65%-0,82125,05125,80123,95125,986M4.033
20/02/20201,30%1,62125,87125,50124,50126,487M2.427
19/02/2020-0,60%-0,75124,25125,19124,25126,905M3.367
18/02/20200,48%0,60125,00124,89124,55125,205M3.536
17/02/20200,24%0,30124,40124,00123,80125,024M3.817
14/02/2020-0,72%-0,90124,10125,01123,52125,247M13.530
13/02/20200,40%0,50125,00124,22123,50125,004M3.134
12/02/20200,39%0,48124,50124,02123,50125,005M4.166
11/02/20200,83%1,02124,02123,50123,00125,004M3.454
10/02/2020-2,84%-3,60123,00126,50122,68126,507M7.371
07/02/2020-0,67%-0,85126,60127,30124,50127,307M6.752
06/02/20201,74%2,18127,45125,27123,00127,756M2.610
05/02/2020-5,85%-7,79125,27126,38124,51126,485M5.261
04/02/20200,01%0,01133,06134,25132,79134,955M4.803
03/02/2020-3,24%-4,45133,05137,00132,70137,004M4.522
31/01/2020-2,41%-3,40137,50139,80137,50141,204M5.577
30/01/2020-0,57%-0,81140,90141,45139,30145,993M1.180
29/01/2020-0,90%-1,29141,71143,50140,24144,504M4.070
28/01/20200,36%0,51143,00142,49139,30143,845M6.124
27/01/20202,36%3,29142,49139,20137,21142,905M1.655
24/01/2020--139,20144,97139,00145,006M5.896


*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


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito