ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
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
27/03/2024-0,55%-0,5192,5693,1092,2293,292M2.568
26/03/20240,73%0,6793,0792,3592,2093,332M3.033
25/03/2024-0,75%-0,7092,4093,0092,1093,052M2.360
22/03/20241,18%1,0993,1092,1092,1093,413M4.997
21/03/20240,46%0,4292,0191,7091,5792,252M3.374
20/03/2024-0,07%-0,0691,5991,6591,5092,302M2.879
19/03/20240,16%0,1591,6591,5091,3392,402M3.127
18/03/20240,24%0,2291,5091,2891,0091,952M3.415
15/03/20240,34%0,3191,2890,9890,8692,453M3.961
14/03/2024-0,14%-0,1390,9791,0090,6091,082M2.526
13/03/20240,09%0,0891,1090,9390,6291,442M2.821
12/03/2024-0,64%-0,5991,0291,6190,7791,902M4.319
11/03/2024-1,07%-0,9991,6192,6990,9092,693M4.340
08/03/20240,54%0,5092,6092,0991,9292,993M6.662
07/03/2024-0,43%-0,4092,1092,5092,0093,272M2.498
06/03/20240,40%0,3792,5092,1391,7594,005M6.987
05/03/20240,14%0,1392,1392,0091,3692,272M2.799
04/03/20241,52%1,3892,0090,6290,6092,002M4.041
01/03/2024-1,50%-1,3890,6291,4489,8591,444M4.787
29/02/2024-0,55%-0,5192,0092,5191,6593,503M4.656
28/02/20241,15%1,0592,5191,4691,4593,002M3.773
27/02/2024-0,39%-0,3691,4691,8291,2092,492M4.736
26/02/2024-0,89%-0,8291,8292,6491,5292,642M7.539
23/02/20241,14%1,0492,6491,6091,5093,413M5.371
22/02/2024-0,10%-0,0991,6091,6991,4592,002M5.506
21/02/20240,24%0,2291,6991,4891,0191,992M5.794
20/02/20240,15%0,1491,4791,6391,1692,242M4.479
19/02/2024-0,02%-0,0291,3391,3591,3092,502M5.489
16/02/20240,77%0,7091,3590,8090,5092,853M7.206
15/02/20240,39%0,3590,6590,4690,3390,992M4.815
14/02/2024-0,77%-0,7090,3091,0090,2991,202M4.966
09/02/20240,69%0,6291,0090,3890,0093,695M7.208
08/02/2024-0,47%-0,4390,3890,8190,3291,783M5.468
07/02/2024-0,75%-0,6990,8191,3790,3091,483M5.906
06/02/2024-0,11%-0,1091,5091,6491,0191,792M5.768
05/02/2024-1,07%-0,9991,6092,3291,5292,582M5.330
02/02/20240,37%0,3492,5992,2592,0093,464M7.352
01/02/2024-0,81%-0,7592,2592,0091,5893,464M5.388
31/01/20240,92%0,8593,0092,1591,8693,994M6.359
30/01/2024-0,50%-0,4692,1592,6192,0092,692M4.856
29/01/2024-0,02%-0,0292,6192,6292,2092,632M4.366
26/01/20240,04%0,0492,6392,5992,0293,203M3.991
25/01/20240,13%0,1292,5992,4692,0492,742M2.669
24/01/2024-0,28%-0,2692,4793,0892,1293,502M3.030
23/01/2024-1,35%-1,2792,7394,0092,4894,403M5.780
22/01/2024-0,53%-0,5094,0094,4093,7094,453M4.094
19/01/20240,12%0,1194,5094,3993,9894,702M4.543
18/01/2024-0,38%-0,3694,3994,7593,9795,002M4.296
17/01/20240,13%0,1294,7594,6094,2495,502M2.519
16/01/20240,32%0,3094,6394,2094,2095,173M4.122
15/01/20240,57%0,5394,3393,8093,5694,633M4.402
12/01/20240,59%0,5593,8093,2593,2593,912M4.127
11/01/2024-0,22%-0,2193,2594,2992,6094,293M4.057
10/01/2024-2,68%-2,5793,4696,0393,0096,036M6.291
09/01/2024-0,47%-0,4596,0396,0095,4196,372M2.649
08/01/20240,45%0,4396,4896,0595,8396,802M2.435
05/01/2024-0,64%-0,6296,0596,0995,2196,673M11.242
04/01/2024-0,35%-0,3496,6797,0196,0097,973M5.467
03/01/2024-1,41%-1,3997,0198,4096,5098,603M4.337
02/01/2024-0,88%-0,8798,4099,2798,1699,722M3.061
28/12/2023-0,03%-0,0399,2799,4098,60100,003M7.047
27/12/2023-0,53%-0,5399,3099,8398,90100,552M4.016
26/12/20230,48%0,4899,8399,3599,00100,502M2.833
22/12/20230,79%0,7899,3598,6098,2599,532M4.134
21/12/20230,08%0,0898,5798,6798,2498,952M3.856
20/12/20232,15%2,0798,4996,4296,0198,652M4.768
19/12/20231,68%1,5996,4294,8394,8297,803M5.772
18/12/20230,14%0,1394,8394,7193,8095,203M5.662
15/12/20231,69%1,5794,7093,1393,1395,502M3.766
14/12/2023-0,71%-0,6793,1393,7993,0095,663M3.959
13/12/20230,20%0,1993,8093,6193,5094,602M2.187
12/12/20230,33%0,3193,6192,9892,5094,323M4.405
11/12/20232,11%1,9393,3091,5091,0094,907M6.365
08/12/2023-0,16%-0,1591,3792,4790,7292,984M8.300
07/12/2023-4,67%-4,4891,5296,0089,7596,4111M9.288
06/12/20230,17%0,1696,0095,8095,3296,894M8.856
05/12/2023-0,68%-0,6695,8496,5095,2196,883M3.749
04/12/20230,73%0,7096,5095,8095,5596,732M3.762
01/12/2023-1,44%-1,4095,8096,0095,0296,533M9.174
30/11/2023-0,11%-0,1197,2097,3196,6297,753M4.193
29/11/2023-0,64%-0,6397,3197,9397,1598,092M3.143
28/11/20230,39%0,3897,9497,5697,5698,373M6.101
27/11/20230,16%0,1697,5697,4097,3997,912M4.616
24/11/2023-0,46%-0,4597,4097,6097,4098,492M3.609
23/11/2023-0,41%-0,4097,8598,2597,5698,552M2.627
22/11/2023-0,61%-0,6098,2598,8598,0699,522M2.726
21/11/2023-0,01%-0,0198,8598,8898,6199,863M4.532
20/11/20230,24%0,2498,8698,6298,2099,202M3.780
17/11/20230,27%0,2798,6298,3597,5398,903M4.808
16/11/2023-0,12%-0,1298,3598,4797,2098,473M4.819
14/11/2023-0,54%-0,5398,4799,0097,5399,094M5.151
13/11/2023-0,25%-0,2599,0099,2598,4799,683M4.841
10/11/2023-0,77%-0,7799,25100,0299,13100,242M3.162
09/11/2023-0,38%-0,38100,02100,4099,50100,753M3.727
08/11/2023-0,35%-0,35100,40100,75100,13100,752M3.909
07/11/2023-0,42%-0,43100,75101,18100,00101,964M5.486
06/11/2023-0,78%-0,80101,18101,98100,25101,983M3.620
03/11/20232,13%2,13101,9899,8599,31102,002M3.088
01/11/2023-2,25%-2,3099,85101,4698,21101,464M5.609
31/10/2023-0,55%-0,57102,15102,68101,99103,151M2.206
30/10/2023-1,40%-1,46102,72103,47102,50103,942M4.545
27/10/20232,08%2,12104,18102,06101,82104,182M2.778
26/10/2023-1,01%-1,04102,06103,10101,82103,282M2.382
25/10/20230,61%0,63103,10102,30102,02103,972M2.509
24/10/2023-0,18%-0,18102,47102,63102,00102,631M2.627
23/10/20230,88%0,90102,65101,87101,75102,962M4.009
20/10/2023-0,15%-0,15101,75101,90101,61102,392M5.142
19/10/2023-1,55%-1,60101,90103,50101,12103,502M3.919
18/10/2023-0,09%-0,09103,50103,50103,01104,002M3.196
17/10/2023-0,69%-0,72103,59104,32103,51104,321M2.225
16/10/20230,51%0,53104,31104,00103,81105,002M3.248
13/10/20230,91%0,94103,78102,84102,50104,542M2.773
11/10/2023-0,16%-0,16102,84102,90102,32103,441M1.896
10/10/2023-0,39%-0,40103,00103,39102,82104,612M2.380
09/10/2023-0,60%-0,62103,40104,02103,11104,993M4.963
06/10/2023-0,91%-0,96104,02104,98103,80106,002M4.055
05/10/20230,92%0,96104,98104,03104,03106,753M3.833
04/10/2023-0,91%-0,96104,02104,98103,80105,462M3.090
03/10/20230,36%0,38104,98104,61104,60105,582M2.113
02/10/2023-2,32%-2,48104,60106,37104,00106,863M5.297
29/09/20231,22%1,29107,08106,20105,42107,992M3.219
28/09/2023-0,83%-0,89105,79106,80105,00106,992M4.777
27/09/20230,26%0,28106,68106,24105,66107,242M3.083
26/09/20230,16%0,17106,40106,20105,51107,502M2.058
25/09/2023-0,40%-0,43106,23106,66105,12107,802M2.384
22/09/20230,25%0,27106,66106,39105,90107,952M5.796
21/09/2023-1,43%-1,54106,39107,85106,02108,003M2.514
20/09/20231,82%1,93107,93106,00105,85108,003M3.900
19/09/2023-0,46%-0,49106,00106,48105,92107,482M2.405
18/09/2023-1,08%-1,16106,49107,70105,80108,002M4.384
15/09/2023-0,10%-0,11107,65107,00106,50109,002M5.645
14/09/20230,71%0,76107,76106,02106,02107,763M2.887
13/09/20232,05%2,15107,00104,85104,60107,003M4.295
12/09/2023--104,85106,15104,30106,392M3.547


*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

© 2017-2024 ibovX
Todos os direitos reservados. (v4.0.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito