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
menu


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
04/07/20250,45%0,3783,1782,9582,5083,311M5.196
03/07/20250,22%0,1882,8082,8082,3083,441M4.836
02/07/2025-1,21%-1,0182,6283,7082,0383,903M6.127
01/07/2025-1,93%-1,6583,6385,0083,4185,412M5.677
27/06/20251,89%1,5885,2883,7083,0185,302M5.020
26/06/20250,48%0,4083,7083,3082,6583,941M4.341
25/06/2025-0,60%-0,5083,3083,8083,3084,741M2.095
24/06/20250,49%0,4183,8083,3882,8583,98990K2.256
23/06/20250,34%0,2883,3983,1082,2284,012M3.372
20/06/2025-1,67%-1,4183,1184,1983,0584,512M3.845
18/06/20250,74%0,6284,5284,4483,9485,182M2.342
17/06/2025-0,47%-0,4083,9083,8783,8784,501M3.929
16/06/20250,29%0,2484,3083,7983,6084,502M2.895
13/06/20252,52%2,0784,0682,0081,6584,983M5.748
12/06/2025-0,01%-0,0181,9981,5080,7582,002M3.768
11/06/2025-0,13%-0,1182,0082,7881,6383,411M2.355
10/06/2025-0,53%-0,4482,1182,6081,7683,401M2.577
09/06/2025-1,80%-1,5182,5583,5082,5583,961M2.890
06/06/2025-1,64%-1,4084,0685,4483,6185,462M3.312
05/06/20250,29%0,2585,4685,8085,1985,802M2.928
04/06/20250,07%0,0685,2185,1384,6985,491M3.678
03/06/2025-0,15%-0,1385,1585,3284,1285,573M7.294
02/06/2025-1,93%-1,6885,2886,5085,1286,902M2.967
30/05/20250,87%0,7586,9686,9085,8186,972M2.755
29/05/20250,85%0,7386,2185,7585,5186,862M5.084
28/05/20250,11%0,0985,4885,3085,1085,50995K2.121
27/05/2025-0,71%-0,6185,3985,9885,0186,271M4.117
26/05/2025-0,29%-0,2586,0086,0085,4986,251M2.158
23/05/20250,06%0,0586,2586,2085,3086,501M2.802
22/05/2025-0,17%-0,1586,2086,4386,0486,88637K1.189
21/05/20250,17%0,1586,3586,2085,9986,85852K1.604
20/05/20250,00%0,0086,2086,3085,5186,881M4.574
19/05/20250,12%0,1086,2086,1085,4186,351M2.423
16/05/2025-0,13%-0,1186,1086,2185,7486,48906K2.182
15/05/20250,38%0,3386,2185,8885,5186,211M3.586
14/05/2025-0,01%-0,0185,8885,8985,3086,19888K2.702
13/05/2025-0,12%-0,1085,8985,9985,8086,351M3.568
12/05/2025-0,28%-0,2485,9986,5885,6087,383M10.472
09/05/2025-0,05%-0,0486,2385,9385,1986,772M2.959
08/05/20250,35%0,3086,2786,3785,6086,871M2.645
07/05/20251,02%0,8785,9785,7085,2686,341M4.028
06/05/2025-1,60%-1,3885,1086,3084,8186,382M3.906
05/05/20250,09%0,0886,4887,1885,2587,182M4.967
02/05/2025-2,04%-1,8086,4087,5586,0487,932M6.246
30/04/20250,94%0,8288,2087,5086,3288,721M3.078
29/04/20250,46%0,4087,3886,4086,0087,992M4.079
28/04/20253,66%3,0786,9883,9683,7387,003M5.614
25/04/20250,61%0,5183,9184,0083,3184,292M3.158
24/04/2025-0,48%-0,4083,4083,5083,0084,791M2.362
23/04/2025-0,21%-0,1883,8083,9883,5284,501M2.336
22/04/20252,39%1,9683,9882,0281,7184,281M3.842
17/04/20250,18%0,1582,0281,6581,5583,001M2.313
16/04/20250,37%0,3081,8781,5981,5982,541M2.883
15/04/20251,62%1,3081,5780,2580,0281,921M2.832
14/04/20251,48%1,1780,2778,7778,4680,751M3.155
11/04/20250,13%0,1079,1078,8178,3579,70952K3.552
10/04/20251,44%1,1279,0078,6678,1679,28872K2.043
09/04/20250,37%0,2977,8877,1076,8577,914M3.404
08/04/2025-0,55%-0,4377,5978,5077,1679,372M4.656
07/04/2025-2,03%-1,6278,0279,6476,4680,022M3.755
04/04/2025-1,25%-1,0179,6480,6578,7580,652M4.312
03/04/2025-1,47%-1,2080,6581,8980,5283,082M4.373
02/04/2025-0,79%-0,6581,8582,5081,1383,902M4.644
01/04/2025-0,90%-0,7582,5082,2181,7783,572M5.089
31/03/2025-0,50%-0,4283,2583,7082,6884,083M4.927
28/03/20251,37%1,1383,6782,4582,4583,982M5.740
27/03/2025-0,31%-0,2682,5483,1282,0183,492M8.017
26/03/20250,44%0,3682,8082,7782,4583,492M3.660
25/03/20250,50%0,4182,4482,2782,1882,891M3.412
24/03/2025-0,09%-0,0782,0382,1081,8182,971M3.892
21/03/20250,33%0,2782,1081,8381,0382,472M5.343
20/03/20250,04%0,0381,8381,7981,5082,392M4.610
19/03/2025-0,86%-0,7181,8082,8681,8083,492M6.074
18/03/20251,90%1,5482,5180,5080,5084,332M5.693
17/03/20250,53%0,4380,9780,5380,0681,821M5.010
14/03/20251,55%1,2380,5479,6879,6781,001M3.410
13/03/20250,33%0,2679,3178,4878,4879,501M3.557
12/03/20250,84%0,6679,0578,3978,2179,20843K2.774
11/03/20250,69%0,5478,3977,8577,8479,812M5.860
10/03/20250,32%0,2577,8577,3977,2478,271M5.522
07/03/20251,28%0,9877,6076,1676,1678,002M3.426
06/03/20250,54%0,4176,6276,5075,9076,942M2.691
05/03/2025-1,69%-1,3176,2176,5075,0076,501M4.143
28/02/2025-0,81%-0,6377,5278,4077,5278,752M2.963
27/02/2025-0,19%-0,1578,1578,3077,5978,731M3.002
26/02/20250,13%0,1078,3078,7578,2078,801M2.211
25/02/20250,42%0,3378,2077,8776,7078,892M5.768
24/02/20252,88%2,1877,8776,0076,0077,871M2.935
21/02/20251,22%0,9175,6974,7874,5576,982M7.278
20/02/20251,64%1,2174,7873,5773,4374,792M5.836
19/02/20250,23%0,1773,5773,4073,3574,972M3.787
18/02/2025-0,18%-0,1373,4073,5373,0973,921M4.209
17/02/20251,57%1,1473,5372,0372,0374,102M3.951
14/02/20251,24%0,8972,3972,1871,6072,501M4.064
13/02/2025-0,35%-0,2571,5071,7571,1472,001M2.273
12/02/2025-1,47%-1,0771,7572,1371,2072,501M4.756
11/02/20251,42%1,0272,8271,8071,8073,292M4.927
10/02/2025-0,77%-0,5671,8072,3671,0273,302M7.121
07/02/20250,72%0,5272,3671,8371,6172,87770K2.626
06/02/20251,50%1,0671,8470,7870,6571,972M3.949
05/02/2025-0,44%-0,3170,7871,1570,0471,321M2.423
04/02/20251,51%1,0671,0970,0369,8171,472M7.610
03/02/2025-2,60%-1,8770,0371,8969,0171,902M4.514
31/01/20252,35%1,6571,9070,2570,1071,902M5.509
30/01/20250,76%0,5370,2569,7669,4270,44981K3.092
29/01/2025-0,07%-0,0569,7269,7769,5069,97863K2.309
28/01/2025-1,61%-1,1469,7770,9169,2270,911M3.883
27/01/20250,04%0,0370,9170,8870,0071,461M4.705
24/01/20250,54%0,3870,8870,5069,5670,881M3.037
23/01/2025-0,24%-0,1770,5070,6770,5071,00798K2.390
22/01/2025-0,62%-0,4470,6771,0470,5971,141M2.816
21/01/2025-1,19%-0,8671,1171,9771,0071,971M5.866
20/01/20250,46%0,3371,9771,6471,3072,221M3.128
17/01/2025-1,59%-1,1671,6472,0070,6072,642M6.918
16/01/20252,00%1,4372,8071,4571,0073,362M3.974
15/01/2025-0,46%-0,3371,3771,6871,1272,161M4.319
14/01/20250,80%0,5771,7071,1371,1372,001M5.290
13/01/2025-0,50%-0,3671,1371,4970,4571,802M4.122
10/01/20252,04%1,4371,4970,0670,0071,501M3.990
09/01/2025-1,61%-1,1570,0671,2169,6071,711M4.238
08/01/20250,03%0,0271,2171,2869,8172,012M4.233
07/01/2025-2,37%-1,7371,1972,9471,1973,471M4.940
06/01/2025-0,60%-0,4472,9273,3671,1773,682M4.685
03/01/2025-0,05%-0,0473,3673,4073,3674,782M6.568
02/01/2025-1,61%-1,2073,4074,5673,0074,602M7.698
30/12/2024-0,12%-0,0974,6074,7072,0375,642M6.593
27/12/20241,85%1,3674,6973,3373,3374,881M4.516
26/12/20241,85%1,3373,3372,4671,2475,504M6.450
23/12/20240,70%0,5072,0071,4971,0072,452M7.771
20/12/20245,35%3,6371,5067,8767,5072,002M5.757
19/12/2024-0,63%-0,4367,8768,3067,0169,392M7.001
18/12/2024-3,12%-2,2068,3070,5068,2071,243M4.813
17/12/2024-2,22%-1,6070,5071,9070,0071,992M5.629
16/12/2024--72,1072,0870,0072,463M5.814


*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

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


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