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
25/06/2019	0,00%	0,00	110,19	110,29	109,99	110,30	1M	332
24/06/2019	0,17%	0,19	110,19	110,00	109,93	110,30	1M	358
21/06/2019	-0,17%	-0,19	110,00	110,25	109,80	110,28	1M	711
19/06/2019	-0,05%	-0,05	110,19	110,25	109,90	110,25	1M	390
18/06/2019	0,23%	0,25	110,24	110,00	109,90	110,30	987K	288
17/06/2019	-0,27%	-0,30	109,99	110,27	109,71	110,28	876K	279
14/06/2019	0,26%	0,29	110,29	110,00	109,80	110,29	835K	437
13/06/2019	-0,23%	-0,25	110,00	110,25	104,51	110,25	980K	336
12/06/2019	-0,13%	-0,14	110,25	110,30	109,81	110,30	1M	535
11/06/2019	0,00%	0,00	110,39	110,39	110,00	110,50	1M	373
10/06/2019	0,01%	0,01	110,39	110,39	110,00	110,50	2M	462
07/06/2019	0,07%	0,08	110,38	110,29	109,50	110,40	2M	445
06/06/2019	0,31%	0,34	110,30	110,44	109,75	110,50	2M	529
05/06/2019	-0,47%	-0,52	109,96	110,40	109,93	110,47	945K	307
04/06/2019	-0,02%	-0,02	110,48	110,50	109,85	110,79	2M	533
03/06/2019	-0,09%	-0,10	110,50	112,00	110,01	112,00	2M	531
31/05/2019	-0,35%	-0,39	110,60	110,99	110,50	111,97	1M	579
30/05/2019	0,26%	0,29	110,99	110,70	110,31	110,99	500K	103
29/05/2019	0,00%	0,00	110,70	110,69	110,01	110,70	2M	145
28/05/2019	0,18%	0,20	110,70	110,40	110,00	110,70	658K	171
27/05/2019	0,36%	0,40	110,50	110,69	110,00	110,70	702K	137
24/05/2019	-0,63%	-0,70	110,10	110,71	110,00	110,80	344K	59
23/05/2019	0,35%	0,39	110,80	110,80	110,00	110,89	353K	122
22/05/2019	0,37%	0,41	110,41	110,89	110,00	110,99	443K	158
21/05/2019	-0,01%	-0,01	110,00	110,50	110,00	110,90	363K	149
20/05/2019	0,01%	0,01	110,01	110,01	109,98	110,98	663K	260
17/05/2019	-0,68%	-0,75	110,00	110,50	109,90	110,99	405K	113
16/05/2019	0,00%	0,00	110,75	110,30	109,99	110,98	171K	60
15/05/2019	0,14%	0,15	110,75	110,70	110,50	110,98	43K	30
14/05/2019	0,53%	0,58	110,60	111,00	110,00	111,00	195K	33
13/05/2019	-1,32%	-1,47	110,02	111,49	109,20	111,49	475K	75
10/05/2019	-0,44%	-0,49	111,49	111,98	109,91	111,98	794K	80
09/05/2019	0,69%	0,77	111,98	111,50	110,00	112,00	152K	55
08/05/2019	-0,71%	-0,79	111,21	112,50	111,21	112,50	126K	32
07/05/2019	0,00%	0,00	112,00	112,50	111,03	112,50	102K	39

Date,Open,High,Low,Close,Volume
25-Jun-19,110.29,110.30,109.99,110.19,1033467
24-Jun-19,110.00,110.30,109.93,110.19,1250333
21-Jun-19,110.25,110.28,109.80,110.00,1125833
19-Jun-19,110.25,110.25,109.90,110.19,1025211
18-Jun-19,110.00,110.30,109.90,110.24,987293
17-Jun-19,110.27,110.28,109.71,109.99,876039
14-Jun-19,110.00,110.29,109.80,110.29,835389
13-Jun-19,110.25,110.25,104.51,110.00,980244
12-Jun-19,110.30,110.30,109.81,110.25,1093532
11-Jun-19,110.39,110.50,110.00,110.39,1379629
10-Jun-19,110.39,110.50,110.00,110.39,1724464
07-Jun-19,110.29,110.40,109.50,110.38,1877229
06-Jun-19,110.44,110.50,109.75,110.30,1686550
05-Jun-19,110.40,110.47,109.93,109.96,945233
04-Jun-19,110.50,110.79,109.85,110.48,2296638
03-Jun-19,112.00,112.00,110.01,110.50,1518776
31-May-19,110.99,111.97,110.50,110.60,1071808
30-May-19,110.70,110.99,110.31,110.99,500361
29-May-19,110.69,110.70,110.01,110.70,2021725
28-May-19,110.40,110.70,110.00,110.70,658341
27-May-19,110.69,110.70,110.00,110.50,702155
24-May-19,110.71,110.80,110.00,110.10,343667
23-May-19,110.80,110.89,110.00,110.80,352808
22-May-19,110.89,110.99,110.00,110.41,442716
21-May-19,110.50,110.90,110.00,110.00,362629
20-May-19,110.01,110.98,109.98,110.01,663394
17-May-19,110.50,110.99,109.90,110.00,405468
16-May-19,110.30,110.98,109.99,110.75,171128
15-May-19,110.70,110.98,110.50,110.75,42825
14-May-19,111.00,111.00,110.00,110.60,195335
13-May-19,111.49,111.49,109.20,110.02,475381
10-May-19,111.98,111.98,109.91,111.49,793898
09-May-19,111.50,112.00,110.00,111.98,152066
08-May-19,112.50,112.50,111.21,111.21,126290
07-May-19,112.50,112.50,111.03,112.00,102041
06-May-19,112.00,112.48,111.88,112.00,102041
03-May-19,112.50,112.50,111.71,112.00,102041
02-May-19,111.01,112.60,110.11,112.50,102041
30-Apr-19,112.50,112.99,111.21,112.99,102041
29-Apr-19,112.00,112.98,111.05,111.99,102041
26-Apr-19,112.50,112.99,109.50,110.00,102041
25-Apr-19,112.00,112.01,112.00,112.00,102041
24-Apr-19,112.99,112.99,111.51,112.00,102041
23-Apr-19,112.99,112.99,112.00,112.50,102041
22-Apr-19,112.99,112.99,112.99,112.99,102041
18-Apr-19,112.99,112.99,112.80,112.99,102041
17-Apr-19,112.98,112.99,112.98,112.99,102041
16-Apr-19,112.60,112.99,112.60,112.99,102041
15-Apr-19,112.99,112.99,112.00,112.60,102041
12-Apr-19,112.99,112.99,112.98,112.98,102041
11-Apr-19,112.99,112.99,112.97,112.98,102041
10-Apr-19,112.50,112.50,112.50,112.50,102041
09-Apr-19,112.48,112.50,112.05,112.50,102041
08-Apr-19,112.49,112.50,111.60,112.10,102041
05-Apr-19,112.46,112.50,111.50,112.50,102041
04-Apr-19,112.48,112.49,111.50,112.49,102041
03-Apr-19,112.48,112.49,111.12,112.49,102041
02-Apr-19,112.49,112.49,111.72,112.49,102041
01-Apr-19,112.10,112.50,111.75,112.50,102041
29-Mar-19,112.50,112.50,111.00,112.50,102041
28-Mar-19,112.50,112.50,110.81,112.50,102041
27-Mar-19,112.50,112.50,111.50,112.50,102041
26-Mar-19,112.49,112.50,111.10,112.50,102041
25-Mar-19,110.99,111.00,110.00,111.00,102041
22-Mar-19,111.00,111.00,108.00,108.00,102041
21-Mar-19,109.00,111.00,109.00,109.30,102041
20-Mar-19,111.00,111.00,109.00,109.00,102041
19-Mar-19,108.00,111.00,108.00,111.00,102041

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: VILG11