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
29/10/2020-0,20%-0,26127,19127,20124,02128,006M2.285
28/10/2020-0,05%-0,06127,45127,75126,37128,846M2.274
27/10/2020-0,78%-1,00127,51128,80127,25130,896M6.462
26/10/2020-1,43%-1,87128,51130,21127,12131,508M5.915
23/10/2020-0,24%-0,32130,38131,03130,26131,996M4.925
22/10/2020-0,98%-1,30130,70132,20130,26133,3517M11.454
21/10/20200,76%1,00132,00131,61131,26133,396M4.831
20/10/2020-0,11%-0,15131,00131,10131,00133,046M7.120
19/10/2020-1,17%-1,55131,15132,71131,00133,406M4.198
16/10/2020-0,45%-0,60132,70133,39132,60133,507M5.204
15/10/2020-0,45%-0,60133,30134,24133,11134,245M4.373
14/10/20200,75%1,00133,90133,12133,12134,255M2.805
13/10/2020-0,71%-0,95132,90133,85132,60134,155M2.953
09/10/2020-0,11%-0,15133,85134,00133,02134,835M2.054
08/10/20200,37%0,50134,00133,99131,98134,006M3.707
07/10/20200,45%0,60133,50133,00132,09134,007M2.903
06/10/20200,34%0,45132,90132,30132,00133,496M5.712
05/10/20200,71%0,93132,45131,86131,52133,186M2.705
02/10/20200,24%0,32131,52131,30130,29133,997M4.648
01/10/2020-0,36%-0,48131,20131,68130,50131,996M3.670
30/09/20200,06%0,08131,68131,87130,54134,999M9.526
29/09/20200,20%0,26131,60131,34129,93132,957M1.934
28/09/20201,35%1,75131,34129,71129,14131,345M1.558
25/09/2020-0,21%-0,27129,59129,89128,80130,0011M1.506
24/09/20200,36%0,46129,86129,40129,00129,869M1.767
23/09/20200,70%0,90129,40128,57128,19129,905M2.083
22/09/20200,02%0,03128,50128,47128,00128,574M2.141
21/09/2020-0,01%-0,01128,47128,40127,68128,484M4.347
18/09/2020-0,02%-0,02128,48128,50128,00128,575M2.944
17/09/2020-0,11%-0,14128,50128,64127,83128,905M2.729
16/09/20200,19%0,24128,64128,40127,81129,008M5.713
15/09/20200,96%1,22128,40127,45127,45129,005M2.325
14/09/2020-0,56%-0,72127,18127,90126,72127,907M7.543
11/09/20200,73%0,93127,90127,80126,80127,997M6.674
10/09/2020-0,24%-0,31126,97127,75126,56128,577M4.200
09/09/20200,66%0,83127,28126,90126,27127,806M3.657
08/09/20200,37%0,47126,45126,43125,00127,005M3.103
04/09/20200,40%0,50125,98124,00123,70127,009M5.530
03/09/2020-0,22%-0,28125,48125,76125,00126,746M6.132
02/09/2020-0,19%-0,24125,76126,01125,22126,768M7.041
01/09/2020-0,40%-0,50126,00126,00124,50126,837M4.452
31/08/2020-0,31%-0,39126,50127,48126,22127,487M5.523
28/08/2020-0,31%-0,40126,89127,34125,90128,507M3.117
27/08/2020-0,62%-0,80127,29128,10127,05128,798M4.124
26/08/20200,13%0,16128,09127,99127,50129,047M3.560
25/08/20200,66%0,84127,93127,15127,15128,509M2.677
24/08/20200,27%0,34127,09127,00126,60127,705M2.439
21/08/2020-0,13%-0,16126,75126,97125,75127,007M5.308
20/08/20200,28%0,36126,91126,55125,94126,976M5.288
19/08/20200,21%0,26126,55126,50125,56126,556M3.705
18/08/2020-0,17%-0,21126,29126,70125,50126,715M3.470
17/08/2020-0,35%-0,44126,50126,99125,09127,045M5.185
14/08/20202,12%2,64126,94124,30124,10126,997M3.798
13/08/20201,02%1,26124,30123,99122,21125,406M3.516
12/08/2020-1,67%-2,09123,04125,40121,01128,0012M4.180
11/08/20201,81%2,23125,13122,90122,80126,0012M4.011
10/08/20200,94%1,15122,90121,75121,22122,986M4.224
07/08/20202,40%2,85121,75119,21119,21121,764M2.958
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
20/04/2020--110,65109,70106,52110,804M6.454


*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