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
20/04/2026	0,60%	0,60	99,80	99,16	98,97	99,89	2M	2.204
17/04/2026	0,20%	0,20	99,20	98,99	98,80	99,20	3M	2.925
16/04/2026	0,19%	0,19	99,00	99,05	98,50	99,14	3M	2.213
15/04/2026	-0,28%	-0,28	98,81	99,25	98,80	99,46	3M	3.680
14/04/2026	-0,16%	-0,16	99,09	99,25	98,80	99,67	4M	3.178
13/04/2026	-0,25%	-0,25	99,25	99,50	98,85	99,55	3M	4.984
10/04/2026	0,41%	0,41	99,50	99,37	98,78	99,56	2M	2.881

09/04/2026	-0,62%	-0,62	99,09	99,71	98,82	99,99	3M	3.347
08/04/2026	0,31%	0,31	99,71	99,40	99,40	100,00	2M	2.295
07/04/2026	0,11%	0,11	99,40	99,92	99,26	99,92	2M	2.320
06/04/2026	-0,67%	-0,67	99,29	99,98	99,18	99,98	2M	2.291
02/04/2026	0,66%	0,66	99,96	99,30	98,75	99,98	3M	4.723
01/04/2026	0,40%	0,40	99,30	98,50	97,84	99,31	6M	5.257
31/03/2026	0,20%	0,20	98,90	99,15	98,50	99,19	3M	3.175
30/03/2026	-1,05%	-1,05	98,70	99,75	98,52	100,00	5M	6.786
27/03/2026	-1,13%	-1,14	99,75	100,91	99,64	100,98	3M	3.710
26/03/2026	-0,11%	-0,11	100,89	100,88	100,13	100,99	3M	2.182
25/03/2026	1,76%	1,75	101,00	99,73	99,50	101,00	4M	3.485
24/03/2026	0,24%	0,24	99,25	99,03	99,03	99,46	2M	1.509
23/03/2026	-0,77%	-0,77	99,01	99,05	98,95	99,90	3M	3.579
20/03/2026	1,08%	1,07	99,78	98,70	98,43	100,89	8M	7.480
19/03/2026	-0,09%	-0,09	98,71	98,81	98,15	98,81	2M	1.741
18/03/2026	-0,50%	-0,50	98,80	99,30	98,68	99,30	3M	3.054
17/03/2026	-0,30%	-0,30	99,30	99,48	99,00	99,71	2M	2.435
16/03/2026	0,50%	0,50	99,60	99,15	98,84	99,69	3M	4.176
13/03/2026	-0,10%	-0,10	99,10	99,10	98,78	99,72	4M	5.466
12/03/2026	-0,12%	-0,12	99,20	99,32	98,85	99,55	3M	2.954
11/03/2026	-0,33%	-0,33	99,32	99,60	98,73	99,60	5M	3.090
10/03/2026	0,41%	0,41	99,65	99,24	99,00	99,69	6M	3.247
09/03/2026	-1,09%	-1,09	99,24	100,00	99,06	100,30	5M	4.893
06/03/2026	-2,92%	-3,02	100,33	101,62	100,01	102,31	12M	6.592
05/03/2026	-1,01%	-1,05	103,35	104,40	103,00	104,76	4M	3.645
04/03/2026	0,86%	0,89	104,40	103,92	103,65	104,89	3M	1.507
03/03/2026	0,50%	0,51	103,51	103,00	102,80	103,98	4M	5.441
02/03/2026	-0,29%	-0,30	103,00	103,30	102,18	103,30	4M	5.711
27/02/2026	1,07%	1,09	103,30	102,48	102,45	103,30	3M	3.439
26/02/2026	-0,56%	-0,58	102,21	102,90	102,19	103,46	4M	7.819
25/02/2026	0,91%	0,93	102,79	102,28	102,00	102,80	4M	3.784
24/02/2026	-0,13%	-0,13	101,86	101,99	101,74	102,40	3M	4.739
23/02/2026	0,30%	0,30	101,99	101,85	101,41	101,99	3M	6.228
20/02/2026	0,30%	0,30	101,69	100,99	100,65	101,87	3M	10.049
19/02/2026	0,01%	0,01	101,39	101,38	100,70	101,50	3M	7.363
18/02/2026	-0,23%	-0,23	101,38	101,50	100,90	101,61	2M	2.342
13/02/2026	0,92%	0,93	101,61	100,92	100,79	101,64	4M	5.259
12/02/2026	-0,11%	-0,11	100,68	100,79	100,61	101,36	3M	4.616
11/02/2026	0,97%	0,97	100,79	99,75	99,75	101,19	4M	4.871
10/02/2026	-0,42%	-0,42	99,82	100,20	99,70	100,24	3M	4.008
09/02/2026	-0,22%	-0,22	100,24	100,88	100,01	100,88	2M	4.483
06/02/2026	0,45%	0,45	100,46	100,14	99,90	100,88	2M	3.155
05/02/2026	-0,10%	-0,10	100,01	100,62	99,99	100,69	3M	5.389
04/02/2026	-1,07%	-1,08	100,11	100,98	100,11	101,17	3M	3.101
03/02/2026	0,47%	0,47	101,19	100,76	100,26	101,23	4M	6.890
02/02/2026	-1,88%	-1,93	100,72	101,85	100,45	101,92	5M	7.148
30/01/2026	0,30%	0,31	102,65	102,33	101,58	102,69	4M	9.247
29/01/2026	-0,35%	-0,36	102,34	102,96	101,52	102,96	4M	6.661
28/01/2026	-0,04%	-0,04	102,70	103,00	101,71	103,00	4M	8.819
27/01/2026	0,33%	0,34	102,74	102,40	101,66	102,95	3M	5.068
26/01/2026	-0,44%	-0,45	102,40	102,85	101,26	102,85	3M	6.122
23/01/2026	1,30%	1,32	102,85	101,80	101,26	102,85	3M	6.726
22/01/2026	-0,95%	-0,97	101,53	102,50	101,53	102,60	3M	6.246
21/01/2026	0,49%	0,50	102,50	102,00	101,74	102,65	3M	4.331
20/01/2026	0,76%	0,77	102,00	101,65	100,39	102,02	2M	6.641
19/01/2026	-0,46%	-0,47	101,23	101,70	100,85	102,30	4M	7.059
16/01/2026	0,69%	0,70	101,70	101,00	100,62	102,14	3M	8.740
15/01/2026	0,59%	0,59	101,00	100,41	99,84	101,00	3M	3.587
14/01/2026	0,59%	0,59	100,41	100,00	99,50	100,41	3M	6.222
13/01/2026	0,09%	0,09	99,82	99,73	99,07	100,10	3M	4.143
12/01/2026	0,03%	0,03	99,73	99,74	99,16	100,00	2M	6.721
09/01/2026	0,40%	0,40	99,70	99,30	98,79	99,70	2M	4.599
08/01/2026	0,32%	0,32	99,30	98,98	98,70	99,30	2M	3.873
07/01/2026	-0,02%	-0,02	98,98	99,00	98,81	99,37	2M	2.550
06/01/2026	-0,50%	-0,50	99,00	100,00	99,00	100,15	2M	3.490
05/01/2026	-0,22%	-0,22	99,50	100,41	99,16	100,41	3M	3.198
02/01/2026	0,22%	0,22	99,72	100,50	99,04	100,61	4M	8.036
30/12/2025	-1,00%	-1,00	99,50	100,45	99,50	101,00	4M	7.911
29/12/2025	-0,20%	-0,20	100,50	100,70	99,58	100,74	4M	5.120
26/12/2025	1,08%	1,08	100,70	99,72	99,29	101,22	2M	4.226
23/12/2025	0,34%	0,34	99,62	99,40	98,98	99,62	2M	3.652
22/12/2025	0,28%	0,28	99,28	99,00	98,00	99,40	4M	6.501
19/12/2025	0,30%	0,30	99,00	98,70	98,02	99,00	12M	7.878
18/12/2025	0,24%	0,24	98,70	98,46	98,00	98,70	2M	4.259
17/12/2025	0,27%	0,27	98,46	98,19	97,58	98,63	9M	7.199
16/12/2025	-0,31%	-0,31	98,19	98,50	97,80	98,68	2M	4.580
15/12/2025	0,54%	0,53	98,50	97,97	97,28	98,81	5M	9.798
12/12/2025	0,96%	0,93	97,97	97,95	97,10	97,97	9M	7.974
11/12/2025	0,65%	0,63	97,04	96,41	95,93	97,83	3M	5.182
10/12/2025	-0,40%	-0,39	96,41	96,68	95,38	96,70	3M	9.425
09/12/2025	-0,69%	-0,67	96,80	97,66	96,66	97,80	4M	4.384
08/12/2025	0,23%	0,22	97,47	97,35	96,83	97,97	4M	4.011
05/12/2025	0,15%	0,15	97,25	96,81	95,65	98,34	14M	6.901
04/12/2025	2,43%	2,30	97,10	94,80	94,80	97,47	3M	5.058
03/12/2025	0,08%	0,08	94,80	94,72	94,58	95,74	2M	3.017
02/12/2025	0,25%	0,24	94,72	94,57	94,42	96,00	4M	7.066
01/12/2025	-0,52%	-0,49	94,48	94,25	94,02	95,49	4M	5.752
28/11/2025	-0,44%	-0,42	94,97	95,42	94,60	95,69	3M	7.107
27/11/2025	3,78%	3,47	95,39	93,02	92,91	95,88	4M	3.856
26/11/2025	-0,54%	-0,50	91,92	92,76	91,72	93,10	2M	3.372
25/11/2025	0,55%	0,51	92,42	91,92	91,40	92,76	3M	6.444
24/11/2025	-0,28%	-0,26	91,91	92,16	91,80	92,59	11M	5.139
21/11/2025	-0,18%	-0,17	92,17	92,55	92,10	92,72	2M	3.181
19/11/2025	0,91%	0,83	92,34	91,51	91,51	92,69	2M	4.857
18/11/2025	-0,04%	-0,04	91,51	91,76	91,12	91,80	2M	3.292
17/11/2025	-0,67%	-0,62	91,55	92,17	91,40	92,17	2M	4.600
14/11/2025	1,87%	1,69	92,17	90,80	90,59	92,24	3M	5.757
13/11/2025	-0,34%	-0,31	90,48	90,79	90,00	90,79	2M	3.622
12/11/2025	1,54%	1,38	90,79	89,84	89,44	90,80	2M	3.670
11/11/2025	-0,66%	-0,59	89,41	89,65	89,40	90,00	2M	3.342
10/11/2025	0,69%	0,62	90,00	89,80	89,43	90,34	2M	5.053
07/11/2025	-0,69%	-0,62	89,38	89,98	89,32	90,45	3M	3.963
06/11/2025	1,74%	1,54	90,00	88,94	87,70	90,37	4M	4.717
05/11/2025	-0,81%	-0,72	88,46	89,18	88,10	89,43	2M	4.658
04/11/2025	-0,76%	-0,68	89,18	89,86	88,55	89,87	5M	7.459
03/11/2025	-1,67%	-1,53	89,86	90,07	88,39	90,48	5M	6.567
31/10/2025	0,56%	0,51	91,39	90,95	90,64	91,58	2M	5.808
30/10/2025	0,94%	0,85	90,88	90,50	90,03	90,95	2M	3.908
29/10/2025	-1,06%	-0,96	90,03	90,92	89,43	90,99	5M	7.593
28/10/2025	0,00%	0,00	90,99	90,82	90,10	90,99	2M	4.481
27/10/2025	2,52%	2,24	90,99	88,70	88,50	91,01	3M	5.974
24/10/2025	0,08%	0,07	88,75	88,60	88,23	88,87	2M	3.002
23/10/2025	0,46%	0,41	88,68	88,26	88,26	88,69	2M	4.145
22/10/2025	-0,21%	-0,19	88,27	88,46	88,25	88,70	2M	4.187
21/10/2025	0,52%	0,46	88,46	87,83	87,69	88,70	2M	5.571
20/10/2025	-0,12%	-0,11	88,00	88,11	87,80	88,11	2M	3.159
17/10/2025	-0,56%	-0,50	88,11	88,61	87,89	88,70	2M	4.606
16/10/2025	-0,10%	-0,09	88,61	88,70	88,01	89,42	6M	4.016
15/10/2025	1,39%	1,22	88,70	87,87	87,55	89,17	2M	4.951
14/10/2025	-0,41%	-0,36	87,48	87,84	87,40	88,30	2M	2.649
13/10/2025	0,80%	0,70	87,84	86,98	86,86	88,24	2M	3.254
10/10/2025	1,09%	0,94	87,14	86,20	86,19	87,19	2M	2.558
09/10/2025	-0,36%	-0,31	86,20	86,13	86,09	86,89	2M	4.606
08/10/2025	0,59%	0,51	86,51	86,00	85,78	86,83	2M	3.652
07/10/2025	0,58%	0,50	86,00	85,80	85,60	86,50	2M	3.350
06/10/2025	-0,12%	-0,10	85,50	85,99	85,50	86,08	2M	3.094
03/10/2025	-	-	85,60	86,08	85,56	86,08	2M	2.775

Date,Open,High,Low,Close,Volume
20-Apr-26,99.16,99.89,98.97,99.80,2206106
17-Apr-26,98.99,99.20,98.80,99.20,3341520
16-Apr-26,99.05,99.14,98.50,99.00,2990237
15-Apr-26,99.25,99.46,98.80,98.81,2685035
14-Apr-26,99.25,99.67,98.80,99.09,3626197
13-Apr-26,99.50,99.55,98.85,99.25,3058994
10-Apr-26,99.37,99.56,98.78,99.50,2420454
09-Apr-26,99.71,99.99,98.82,99.09,2591530
08-Apr-26,99.40,100.00,99.40,99.71,1571045
07-Apr-26,99.92,99.92,99.26,99.40,1671432
06-Apr-26,99.98,99.98,99.18,99.29,2162281
02-Apr-26,99.30,99.98,98.75,99.96,3363868
01-Apr-26,98.50,99.31,97.84,99.30,6022971
31-Mar-26,99.15,99.19,98.50,98.90,3212521
30-Mar-26,99.75,100.00,98.52,98.70,4520600
27-Mar-26,100.91,100.98,99.64,99.75,2671978
26-Mar-26,100.88,100.99,100.13,100.89,2882786
25-Mar-26,99.73,101.00,99.50,101.00,3960175
24-Mar-26,99.03,99.46,99.03,99.25,1881408
23-Mar-26,99.05,99.90,98.95,99.01,3363111
20-Mar-26,98.70,100.89,98.43,99.78,7612177
19-Mar-26,98.81,98.81,98.15,98.71,2016191
18-Mar-26,99.30,99.30,98.68,98.80,3269550
17-Mar-26,99.48,99.71,99.00,99.30,2168453
16-Mar-26,99.15,99.69,98.84,99.60,3397464
13-Mar-26,99.10,99.72,98.78,99.10,3992746
12-Mar-26,99.32,99.55,98.85,99.20,2500754
11-Mar-26,99.60,99.60,98.73,99.32,4514273
10-Mar-26,99.24,99.69,99.00,99.65,6151593
09-Mar-26,100.00,100.30,99.06,99.24,4540938
06-Mar-26,101.62,102.31,100.01,100.33,12109756
05-Mar-26,104.40,104.76,103.00,103.35,4356968
04-Mar-26,103.92,104.89,103.65,104.40,2863433
03-Mar-26,103.00,103.98,102.80,103.51,4167707
02-Mar-26,103.30,103.30,102.18,103.00,4042719
27-Feb-26,102.48,103.30,102.45,103.30,2945096
26-Feb-26,102.90,103.46,102.19,102.21,3523923
25-Feb-26,102.28,102.80,102.00,102.79,3533096
24-Feb-26,101.99,102.40,101.74,101.86,2695285
23-Feb-26,101.85,101.99,101.41,101.99,3478650
20-Feb-26,100.99,101.87,100.65,101.69,3174934
19-Feb-26,101.38,101.50,100.70,101.39,3073812
18-Feb-26,101.50,101.61,100.90,101.38,1974825
13-Feb-26,100.92,101.64,100.79,101.61,3665486
12-Feb-26,100.79,101.36,100.61,100.68,3301270
11-Feb-26,99.75,101.19,99.75,100.79,3820958
10-Feb-26,100.20,100.24,99.70,99.82,2812635
09-Feb-26,100.88,100.88,100.01,100.24,2130833
06-Feb-26,100.14,100.88,99.90,100.46,2184649
05-Feb-26,100.62,100.69,99.99,100.01,2674344
04-Feb-26,100.98,101.17,100.11,100.11,2908080
03-Feb-26,100.76,101.23,100.26,101.19,4491585
02-Feb-26,101.85,101.92,100.45,100.72,4584069
30-Jan-26,102.33,102.69,101.58,102.65,3851233
29-Jan-26,102.96,102.96,101.52,102.34,4022053
28-Jan-26,103.00,103.00,101.71,102.70,3858952
27-Jan-26,102.40,102.95,101.66,102.74,3099830
26-Jan-26,102.85,102.85,101.26,102.40,3321614
23-Jan-26,101.80,102.85,101.26,102.85,3047292
22-Jan-26,102.50,102.60,101.53,101.53,2656137
21-Jan-26,102.00,102.65,101.74,102.50,2803023
20-Jan-26,101.65,102.02,100.39,102.00,2201957
19-Jan-26,101.70,102.30,100.85,101.23,3656849
16-Jan-26,101.00,102.14,100.62,101.70,3045131
15-Jan-26,100.41,101.00,99.84,101.00,2652536
14-Jan-26,100.00,100.41,99.50,100.41,2669977
13-Jan-26,99.73,100.10,99.07,99.82,2535712
12-Jan-26,99.74,100.00,99.16,99.73,2238091
09-Jan-26,99.30,99.70,98.79,99.70,2168346
08-Jan-26,98.98,99.30,98.70,99.30,1898360
07-Jan-26,99.00,99.37,98.81,98.98,1749360
06-Jan-26,100.00,100.15,99.00,99.00,1929157
05-Jan-26,100.41,100.41,99.16,99.50,2574556
02-Jan-26,100.50,100.61,99.04,99.72,3761876
30-Dec-25,100.45,101.00,99.50,99.50,3891316
29-Dec-25,100.70,100.74,99.58,100.50,3681289
26-Dec-25,99.72,101.22,99.29,100.70,1830541
23-Dec-25,99.40,99.62,98.98,99.62,2180966
22-Dec-25,99.00,99.40,98.00,99.28,4187120
19-Dec-25,98.70,99.00,98.02,99.00,12213522
18-Dec-25,98.46,98.70,98.00,98.70,2335136
17-Dec-25,98.19,98.63,97.58,98.46,9030330
16-Dec-25,98.50,98.68,97.80,98.19,2261400
15-Dec-25,97.97,98.81,97.28,98.50,5297908
12-Dec-25,97.95,97.97,97.10,97.97,9149202
11-Dec-25,96.41,97.83,95.93,97.04,3325154
10-Dec-25,96.68,96.70,95.38,96.41,3300417
09-Dec-25,97.66,97.80,96.66,96.80,4170537
08-Dec-25,97.35,97.97,96.83,97.47,3926643
05-Dec-25,96.81,98.34,95.65,97.25,14221650
04-Dec-25,94.80,97.47,94.80,97.10,3318838
03-Dec-25,94.72,95.74,94.58,94.80,2197473
02-Dec-25,94.57,96.00,94.42,94.72,3523734
01-Dec-25,94.25,95.49,94.02,94.48,3898594
28-Nov-25,95.42,95.69,94.60,94.97,3203449
27-Nov-25,93.02,95.88,92.91,95.39,4083962
26-Nov-25,92.76,93.10,91.72,91.92,2041170
25-Nov-25,91.92,92.76,91.40,92.42,2625960
24-Nov-25,92.16,92.59,91.80,91.91,10672876
21-Nov-25,92.55,92.72,92.10,92.17,1517264
19-Nov-25,91.51,92.69,91.51,92.34,2285646
18-Nov-25,91.76,91.80,91.12,91.51,2153553
17-Nov-25,92.17,92.17,91.40,91.55,2139151
14-Nov-25,90.80,92.24,90.59,92.17,2586973
13-Nov-25,90.79,90.79,90.00,90.48,1800582
12-Nov-25,89.84,90.80,89.44,90.79,2100724
11-Nov-25,89.65,90.00,89.40,89.41,1725521
10-Nov-25,89.80,90.34,89.43,90.00,2143339
07-Nov-25,89.98,90.45,89.32,89.38,2537333
06-Nov-25,88.94,90.37,87.70,90.00,4249087
05-Nov-25,89.18,89.43,88.10,88.46,2483304
04-Nov-25,89.86,89.87,88.55,89.18,4614655
03-Nov-25,90.07,90.48,88.39,89.86,5382360
31-Oct-25,90.95,91.58,90.64,91.39,1884794
30-Oct-25,90.50,90.95,90.03,90.88,2098492
29-Oct-25,90.92,90.99,89.43,90.03,4532680
28-Oct-25,90.82,90.99,90.10,90.99,1961855
27-Oct-25,88.70,91.01,88.50,90.99,3477748
24-Oct-25,88.60,88.87,88.23,88.75,2175815
23-Oct-25,88.26,88.69,88.26,88.68,2117313
22-Oct-25,88.46,88.70,88.25,88.27,1590587
21-Oct-25,87.83,88.70,87.69,88.46,2067598
20-Oct-25,88.11,88.11,87.80,88.00,1777407
17-Oct-25,88.61,88.70,87.89,88.11,2194067
16-Oct-25,88.70,89.42,88.01,88.61,5542283
15-Oct-25,87.87,89.17,87.55,88.70,2375232
14-Oct-25,87.84,88.30,87.40,87.48,1918146
13-Oct-25,86.98,88.24,86.86,87.84,2181907
10-Oct-25,86.20,87.19,86.19,87.14,1785455
09-Oct-25,86.13,86.89,86.09,86.20,1898541
08-Oct-25,86.00,86.83,85.78,86.51,1946720
07-Oct-25,85.80,86.50,85.60,86.00,1982273
06-Oct-25,85.99,86.08,85.50,85.50,2001688
03-Oct-25,86.08,86.08,85.56,85.60,1742870

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: VILG11