ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e 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
16/10/20192,76%3,16117,79115,10114,73117,893M986
15/10/20191,08%1,23114,63113,70112,98115,504M3.220
14/10/2019-1,61%-1,85113,40115,00113,31115,196M4.068
11/10/2019-0,54%-0,62115,25115,87113,90116,975M4.134
10/10/20190,22%0,25115,87115,50114,80116,194M3.366
09/10/20190,36%0,41115,62114,94114,33116,004M2.968
08/10/20190,23%0,26115,21114,94114,05115,485M1.796
07/10/20190,64%0,73114,95114,38113,70115,004M1.226
04/10/20190,08%0,09114,22114,21113,51115,184M1.470
03/10/2019-2,37%-2,77114,13116,40113,79116,483M1.238
02/10/20190,78%0,91116,90116,06114,80117,472M774
01/10/2019-3,74%-4,51115,99119,79115,20119,803M1.120
30/09/20192,28%2,69120,50118,50117,66120,872M740
27/09/2019-4,75%-5,87117,81115,60114,01118,923M812
26/09/2019-0,25%-0,31123,68123,99122,11124,503M921
25/09/20190,34%0,42123,99123,45120,99125,692M1.077
24/09/20191,54%1,87123,57122,00120,60126,262M691
23/09/20190,79%0,95121,70120,69120,08122,002M707
20/09/2019-0,12%-0,15120,75121,35119,25121,423M1.396
19/09/2019-0,07%-0,09120,90120,57120,57121,712M1.400
18/09/20190,09%0,11120,99120,99120,00120,993M1.987
17/09/20190,48%0,58120,88120,38120,30121,302M1.443
16/09/2019-1,19%-1,45120,30121,46119,83122,242M1.252
13/09/20190,62%0,75121,75121,00120,46121,752M1.164
12/09/2019-0,25%-0,30121,00121,30120,07121,872M978
11/09/2019-0,49%-0,60121,30121,90119,88121,952M1.233
10/09/2019-0,04%-0,05121,90122,00120,62122,002M509
09/09/20191,04%1,25121,95120,70120,00121,982M1.009
06/09/2019-0,49%-0,60120,70121,30119,24121,302M1.736
05/09/20190,25%0,30121,30121,00120,61121,582M569
04/09/2019-0,33%-0,40121,00121,20120,01121,702M1.012
03/09/20190,81%0,97121,40120,01120,00122,002M1.600
02/09/2019-0,69%-0,84120,43121,19119,62122,002M2.812
30/08/20190,97%1,17121,27120,48119,99122,302M727
29/08/2019-0,73%-0,88120,10120,74119,04120,752M1.110
28/08/20190,48%0,58120,98120,00120,00120,983M1.031
27/08/20191,34%1,59120,40119,85118,82120,932M765
26/08/2019-0,58%-0,69118,81119,77118,36120,494M1.020
23/08/20190,59%0,70119,50119,44118,37119,513M1.165
22/08/20190,24%0,28118,80118,73118,30119,931M624
21/08/20190,44%0,52118,52118,93117,99119,952M868
20/08/2019-0,42%-0,50118,00118,53117,00120,734M1.194
19/08/2019-1,63%-1,96118,50120,45117,99120,802M811
16/08/20190,38%0,46120,46120,06119,70120,803M845
15/08/2019-0,81%-0,98120,00120,96119,00120,962M488
14/08/20190,00%0,00120,98120,96119,01120,982M804
13/08/20193,36%3,93120,98117,67117,23120,982M716
12/08/2019-0,81%-0,95117,05118,49113,51119,003M1.170
09/08/2019-2,15%-2,59118,00120,49117,00120,592M1.318
08/08/2019-1,40%-1,71120,59122,00119,75123,184M1.759
07/08/20191,07%1,30122,30120,11120,11122,974M1.510
06/08/20191,68%2,00121,00119,00118,40123,003M1.167
05/08/20190,59%0,70119,00118,29118,09119,002M1.231
02/08/20190,25%0,30118,30118,99117,78119,003M1.518
01/08/2019-1,63%-1,95118,00119,95117,50119,953M1.132
31/07/20191,01%1,20119,95117,30117,13123,775M1.513
30/07/20190,76%0,90118,75117,90116,50118,803M896
29/07/20193,20%3,65117,85114,40114,40119,903M1.197
26/07/20190,88%1,00114,20113,40112,79115,004M1.468
25/07/2019-0,72%-0,82113,20114,48113,00114,484M10.164
24/07/2019-0,43%-0,49114,02115,44113,06115,446M914
23/07/20190,00%0,00114,51114,50114,00115,013M946
22/07/2019-0,08%-0,09114,51115,41114,21115,492M823
19/07/2019-0,33%-0,38114,60115,35114,36115,473M1.318
18/07/2019-0,41%-0,47114,98115,40114,01115,473M963
17/07/20190,68%0,78115,45115,43114,03115,473M1.079
16/07/20190,50%0,57114,67114,98113,61115,482M963
15/07/20190,09%0,10114,10114,40113,00114,984M1.135
12/07/20190,45%0,51114,00113,50113,34115,004M957
11/07/2019-0,44%-0,50113,49113,99113,10115,004M1.074
10/07/20191,34%1,51113,99112,98112,52113,996M1.730
08/07/2019-0,42%-0,48112,48112,96111,00112,985M997
05/07/2019-0,02%-0,02112,96112,97112,31112,982M445
04/07/20190,88%0,99112,98112,00112,00112,982M417
03/07/2019-0,86%-0,97111,99112,52111,80112,983M608
02/07/2019-0,02%-0,02112,96112,50111,00112,983M813
01/07/20191,79%1,99112,98110,79110,25113,205M1.058
28/06/20190,54%0,60110,99110,38110,08110,992M475
27/06/20190,36%0,40110,39110,22110,01110,391M293
26/06/2019-0,18%-0,20109,99110,19109,90110,342M449
25/06/20190,00%0,00110,19110,29109,99110,301M332
24/06/20190,17%0,19110,19110,00109,93110,301M358
21/06/2019-0,17%-0,19110,00110,25109,80110,281M711
19/06/2019-0,05%-0,05110,19110,25109,90110,251M390
18/06/20190,23%0,25110,24110,00109,90110,30987K288
17/06/2019-0,27%-0,30109,99110,27109,71110,28876K279
14/06/20190,26%0,29110,29110,00109,80110,29835K437
13/06/2019-0,23%-0,25110,00110,25104,51110,25980K336
12/06/2019-0,13%-0,14110,25110,30109,81110,301M535
11/06/20190,00%0,00110,39110,39110,00110,501M373
10/06/20190,01%0,01110,39110,39110,00110,502M462
07/06/20190,07%0,08110,38110,29109,50110,402M445
06/06/20190,31%0,34110,30110,44109,75110,502M529
05/06/2019-0,47%-0,52109,96110,40109,93110,47945K307
04/06/2019-0,02%-0,02110,48110,50109,85110,792M533
03/06/2019-0,09%-0,10110,50112,00110,01112,002M531
31/05/2019-0,35%-0,39110,60110,99110,50111,971M579
30/05/20190,26%0,29110,99110,70110,31110,99500K103
29/05/20190,00%0,00110,70110,69110,01110,702M145
28/05/20190,18%0,20110,70110,40110,00110,70658K171
27/05/20190,36%0,40110,50110,69110,00110,70702K137


*exoneração de responsabilidade


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



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br