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

papéis
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
01/07/2022-0,59%-0,5694,9595,1894,3695,992M3.473
30/06/20220,91%0,8695,5194,7094,3095,512M3.168
29/06/20220,05%0,0594,6594,6194,6194,901M2.210
28/06/20220,00%0,0094,6094,5894,5595,602M2.485
27/06/20220,00%0,0094,6094,6094,5095,252M3.827
24/06/2022-0,44%-0,4294,6095,0194,5595,252M2.452
23/06/2022-0,81%-0,7895,0295,8195,0096,242M2.422
22/06/2022-0,62%-0,6095,8096,4995,8096,702M3.044
21/06/2022-0,71%-0,6996,4097,0896,0097,383M3.853
20/06/2022-0,21%-0,2097,0997,1496,5197,992M4.393
17/06/2022-0,11%-0,1197,2997,3997,0297,543M3.957
15/06/2022-0,88%-0,8697,4098,2197,1698,232M5.247
14/06/20220,01%0,0198,2697,8097,8098,672M6.479
13/06/2022-0,83%-0,8298,2599,0397,8999,032M2.663
10/06/20220,15%0,1599,0799,2298,0399,862M3.826
09/06/2022-0,22%-0,2298,9299,1498,6499,762M4.168
08/06/20220,41%0,4099,1498,7598,7499,502M2.724
07/06/20220,19%0,1998,7498,5598,4599,182M2.573
06/06/20220,15%0,1598,5598,5598,0198,802M2.582
03/06/20221,06%1,0398,4097,4597,4498,802M5.230
02/06/2022-0,68%-0,6797,3798,0697,3099,003M5.428
01/06/2022-1,22%-1,2198,0498,6897,5099,203M5.057
31/05/20220,28%0,2899,2599,3798,6899,472M5.764
30/05/20220,17%0,1798,9798,8098,5099,802M3.700
27/05/20220,30%0,3098,8098,5098,5099,202M5.852
26/05/2022-0,22%-0,2298,5098,7598,2199,192M2.541
25/05/2022-0,31%-0,3198,7299,0598,3299,242M1.858
24/05/20220,03%0,0399,0399,0097,3099,572M2.429
23/05/20220,81%0,8099,0098,2098,2099,002M1.827
20/05/20220,58%0,5798,2097,6397,4098,482M2.382
19/05/2022-0,30%-0,2997,6398,0097,4098,301M2.013
18/05/20220,00%0,0097,9297,9097,7098,491M1.720
17/05/2022-0,06%-0,0697,9298,0097,1098,483M2.843
16/05/2022-0,28%-0,2897,9898,2697,7098,992M2.282
13/05/20220,37%0,3698,2697,9897,9099,652M2.804
12/05/20220,62%0,6097,9097,6897,0698,102M3.619
11/05/2022-0,06%-0,0697,3097,5097,0197,982M4.142
10/05/2022-1,01%-0,9997,3698,3797,0699,103M6.187
09/05/2022-0,25%-0,2598,3599,0697,8099,363M3.920
06/05/20220,20%0,2098,6098,4098,2599,312M2.610
05/05/2022-1,11%-1,1098,4099,3398,1699,363M3.488
04/05/20220,27%0,2799,5099,2398,5099,501M1.911
03/05/2022-0,27%-0,2799,2399,9099,00100,002M1.898
02/05/2022-1,69%-1,7199,50101,0099,50101,202M3.668
29/04/20220,21%0,21101,21101,06101,06102,252M2.048
28/04/20221,20%1,20101,00100,03100,02101,932M2.066
27/04/20220,15%0,1599,8099,7299,66100,643M1.788
26/04/2022-0,01%-0,0199,65100,0099,00100,902M1.834
25/04/2022-1,33%-1,3499,66101,1599,37102,252M1.939
22/04/20220,58%0,58101,00100,42100,00101,392M2.036
20/04/2022-0,08%-0,08100,42100,51100,15101,582M2.128
19/04/2022-0,40%-0,40100,50100,90100,05102,002M2.221
18/04/2022-0,35%-0,35100,90101,16100,37101,992M2.532
14/04/20220,05%0,05101,25101,20101,20102,252M3.045
13/04/2022-0,35%-0,36101,20101,41101,10101,972M2.428
12/04/20220,06%0,06101,56101,50101,20101,992M1.659
11/04/20220,13%0,13101,50101,47101,47102,192M3.081
08/04/20220,56%0,56101,37101,47100,96101,722M1.887
07/04/20220,26%0,26100,81100,55100,52101,702M2.462
06/04/20220,07%0,07100,55100,49100,49101,262M2.957
05/04/20221,53%1,51100,4898,9898,98100,502M3.094
04/04/2022-0,18%-0,1898,9799,1598,8199,563M3.037
01/04/2022-0,45%-0,4599,1598,9098,3799,592M4.477
31/03/20220,67%0,6699,6099,0298,9799,962M3.625
30/03/20220,50%0,4998,9498,4698,45100,002M2.730
29/03/20220,19%0,1998,4598,2698,1199,012M3.981
28/03/2022-0,39%-0,3898,2698,9898,0799,073M3.854
25/03/20220,23%0,2398,6498,4098,4099,062M1.750
24/03/2022-0,08%-0,0898,4198,4998,1098,962M2.045
23/03/2022-0,06%-0,0698,4998,0097,6798,582M2.263
22/03/20221,01%0,9998,5597,7097,5098,612M2.745
21/03/2022-1,37%-1,3697,5698,9297,1799,233M3.353
18/03/2022-0,45%-0,4598,9298,7398,7099,792M3.345
17/03/2022-0,63%-0,6399,37100,0098,40100,002M4.777
16/03/20221,63%1,60100,0098,6598,41100,433M4.115
15/03/20220,36%0,3598,4098,2998,0499,152M4.317
14/03/2022-1,36%-1,3598,0599,4098,00100,422M2.530
11/03/20220,48%0,4799,4098,9398,50100,892M2.177
10/03/20220,82%0,8098,9398,1397,9799,001M1.718
09/03/2022-0,87%-0,8698,1398,9998,0099,002M2.727
08/03/20220,44%0,4398,9998,4997,5799,202M2.926
07/03/2022-0,62%-0,6198,5699,1798,0699,502M2.932
04/03/2022-0,93%-0,9399,17100,2498,23101,593M4.620
03/03/2022-1,26%-1,28100,10101,79100,10101,992M4.962
02/03/2022-1,04%-1,07101,38102,00101,15102,432M2.019
25/02/20224,29%4,21102,4598,7098,46102,454M3.425
24/02/2022-0,69%-0,6898,2498,7397,0598,903M3.839
23/02/2022-0,97%-0,9798,9299,5098,40100,823M4.870
22/02/2022-0,11%-0,1199,89100,0099,38100,993M3.780
21/02/2022-0,40%-0,40100,00100,4099,81101,062M4.199
18/02/20220,65%0,65100,4099,8599,76100,992M2.366
17/02/2022-0,11%-0,1199,7599,8699,26101,032M4.730
16/02/20220,11%0,1199,8699,7599,16100,002M3.472
15/02/2022-0,29%-0,2999,75100,0499,24100,645M8.696
14/02/2022-1,44%-1,46100,04101,50100,04102,544M6.277
11/02/2022-0,87%-0,89101,50102,40101,00102,922M2.084
10/02/20220,25%0,26102,39102,13101,31103,202M3.197
09/02/2022-0,36%-0,37102,13102,46101,79102,972M2.214
08/02/20220,69%0,70102,50101,80101,31102,692M2.384
07/02/2022-0,06%-0,06101,80101,86101,20102,692M3.099
04/02/20220,22%0,22101,86101,64100,01102,454M4.300
03/02/2022-1,12%-1,15101,64102,91101,45103,952M3.724
02/02/20220,28%0,29102,79101,91101,50103,653M3.105
01/02/2022-0,10%-0,10102,50102,31101,16103,392M4.078
31/01/20220,10%0,10102,60102,50100,54103,303M4.498
28/01/20220,21%0,21102,50102,30101,70102,992M2.166
27/01/20220,63%0,64102,29102,25100,09102,794M4.321
26/01/2022-3,20%-3,36101,65104,5299,05105,007M5.927
25/01/2022-1,35%-1,44105,01106,80105,00107,203M4.157
24/01/2022-0,60%-0,64106,45107,00105,95107,773M2.425
21/01/20221,94%2,04107,09105,10104,55107,244M5.178
20/01/2022-1,45%-1,55105,05106,60104,02107,286M7.645
19/01/20220,57%0,60106,60105,99105,62107,394M2.838
18/01/20222,17%2,25106,00103,75103,01106,324M4.752
17/01/2022-0,49%-0,51103,75104,26102,80104,793M5.169
14/01/20220,58%0,60104,26103,39102,50104,503M4.930
13/01/20222,63%2,66103,66101,00100,50103,894M5.129
12/01/2022-0,18%-0,18101,00101,1899,86102,654M3.760
11/01/20222,75%2,71101,1898,8598,50101,954M4.579
10/01/20220,55%0,5498,4797,9097,0698,833M3.557
07/01/20221,43%1,3897,9396,6596,6097,983M3.640
06/01/20222,54%2,3996,5594,5494,5497,493M3.748
05/01/2022-4,21%-4,1494,1698,3094,1398,6810M8.560
04/01/20221,15%1,1298,3097,2997,2999,505M5.126
03/01/2022-7,93%-8,3797,18104,3696,70104,3618M19.548
30/12/2021-0,41%-0,43105,55105,98105,00107,452M3.004
29/12/20211,11%1,16105,98104,82104,30106,773M2.312
28/12/20212,79%2,85104,82101,97101,87104,832M2.350
27/12/20212,27%2,26101,9799,7199,14101,982M3.323
23/12/20211,74%1,7199,7198,0097,69100,002M3.561
22/12/2021-0,26%-0,2698,0098,4997,4498,493M3.620
21/12/20211,86%1,7998,2696,6696,2198,313M4.563
20/12/2021-0,30%-0,2996,4796,7596,4798,294M6.484
17/12/2021--96,7693,6093,0696,763M5.307


*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

© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br


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