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
16/10/2026	1,75%	1,73	100,50	98,77	98,77	101,80	6M	13.215
15/10/2026	0,72%	0,71	98,77	98,98	98,00	99,66	4M	6.137
14/10/2026	-0,09%	-0,09	98,06	98,35	97,48	98,89	5M	6.466
13/10/2026	-3,29%	-3,34	98,15	101,40	97,66	101,83	5M	5.463
09/10/2026	1,50%	1,50	101,49	100,38	100,38	101,90	4M	9.759
08/10/2026	-1,62%	-1,65	99,99	101,64	99,54	101,96	4M	6.705
07/10/2026	1,14%	1,15	101,64	100,25	99,96	102,90	8M	13.952
06/10/2026	5,75%	5,46	100,49	95,10	94,80	100,80	7M	8.631
05/10/2026	2,40%	2,23	95,03	93,98	93,53	96,69	5M	4.706
02/10/2026	0,37%	0,34	92,80	92,04	91,33	93,44	7M	8.447
01/10/2026	0,09%	0,08	92,46	92,12	91,04	92,88	6M	5.338
30/09/2026	0,30%	0,28	92,38	92,07	91,25	92,75	3M	4.579
29/09/2026	0,03%	0,03	92,10	92,07	91,28	92,40	2M	2.683
28/09/2026	0,43%	0,39	92,07	91,68	91,50	92,41	3M	2.507
25/09/2026	0,97%	0,88	91,68	91,40	90,17	91,83	3M	4.808
24/09/2026	-0,73%	-0,67	90,80	91,47	90,75	91,48	2M	2.833
23/09/2026	-0,04%	-0,04	91,47	91,65	90,67	91,97	2M	2.387
22/09/2026	0,56%	0,51	91,51	91,50	90,40	91,98	4M	5.902
21/09/2026	1,09%	0,98	91,00	90,10	90,03	91,00	3M	2.885
18/09/2026	-1,52%	-1,39	90,02	91,54	90,02	91,89	2M	4.698
17/09/2026	0,44%	0,40	91,41	91,20	90,70	91,95	2M	3.249
16/09/2026	-0,70%	-0,64	91,01	91,80	91,01	92,24	2M	2.967
15/09/2026	-0,15%	-0,14	91,65	91,80	91,27	92,17	3M	4.560
14/09/2026	-1,46%	-1,36	91,79	93,88	91,70	93,90	2M	4.255
11/09/2026	0,00%	0,00	93,15	93,98	92,76	93,98	2M	3.814
10/09/2026	0,42%	0,39	93,15	92,76	92,31	93,53	1M	2.742
09/09/2026	-0,26%	-0,24	92,76	93,06	91,80	93,10	2M	2.366
08/09/2026	-1,56%	-1,47	93,00	94,81	92,63	94,81	3M	3.496
04/09/2026	2,24%	2,07	94,47	92,61	92,23	94,47	3M	4.784
03/09/2026	0,31%	0,29	92,40	92,44	92,00	92,44	1M	2.588
02/09/2026	-1,32%	-1,23	92,11	93,27	91,71	93,43	2M	4.704
01/09/2026	-1,48%	-1,40	93,34	94,01	93,18	94,53	3M	3.349
31/08/2026	1,54%	1,44	94,74	93,63	93,04	95,21	3M	4.341
28/08/2026	0,32%	0,30	93,30	93,51	92,34	93,75	2M	2.694
27/08/2026	0,61%	0,56	93,00	92,44	91,44	94,00	3M	2.242
26/08/2026	0,98%	0,90	92,44	92,12	91,62	92,46	2M	2.904
25/08/2026	1,53%	1,38	91,54	90,27	89,71	92,20	3M	4.956
24/08/2026	-1,63%	-1,49	90,16	91,55	89,60	91,55	3M	3.282
21/08/2026	2,40%	2,15	91,65	89,50	89,50	91,67	2M	4.229
20/08/2026	-1,79%	-1,63	89,50	91,13	89,33	91,54	3M	6.964
19/08/2026	1,28%	1,15	91,13	89,98	89,26	92,12	4M	4.539
18/08/2026	2,08%	1,83	89,98	88,00	87,10	90,00	2M	3.669
17/08/2026	-0,40%	-0,35	88,15	88,53	87,00	89,02	3M	4.101
14/08/2026	-1,10%	-0,98	88,50	89,48	88,44	89,98	2M	4.917
13/08/2026	0,12%	0,11	89,48	89,02	88,56	89,71	2M	3.761
12/08/2026	-0,96%	-0,87	89,37	90,00	89,00	90,00	2M	3.972
11/08/2026	0,32%	0,29	90,24	89,73	89,72	90,24	1M	2.347
10/08/2026	-0,83%	-0,75	89,95	90,88	89,71	90,88	2M	2.560
07/08/2026	-0,49%	-0,45	90,70	91,10	90,15	91,10	2M	3.587
06/08/2026	1,11%	1,00	91,15	90,62	90,25	91,50	3M	5.334
05/08/2026	-1,00%	-0,91	90,15	91,06	90,11	91,08	1M	2.600
04/08/2026	0,62%	0,56	91,06	90,90	90,37	91,52	2M	5.646
03/08/2026	-1,57%	-1,44	90,50	91,90	90,50	91,90	3M	3.864
31/07/2026	-0,48%	-0,44	91,94	92,75	91,94	92,98	2M	2.233
30/07/2026	-0,91%	-0,85	92,38	93,20	92,30	93,20	1M	2.543
29/07/2026	0,41%	0,38	93,23	93,06	91,73	93,23	2M	1.946
28/07/2026	0,38%	0,35	92,85	92,50	91,98	92,85	1M	2.056
27/07/2026	-0,79%	-0,74	92,50	93,24	91,85	93,26	2M	4.672
24/07/2026	0,85%	0,79	93,24	92,80	91,22	93,24	2M	3.478
23/07/2026	-0,50%	-0,46	92,45	93,01	91,86	93,23	2M	4.668
22/07/2026	-1,16%	-1,09	92,91	94,19	92,90	94,19	2M	3.047
21/07/2026	0,00%	0,00	94,00	94,62	93,61	94,75	2M	3.966
20/07/2026	-0,25%	-0,24	94,00	94,56	94,00	95,07	2M	2.444
17/07/2026	0,20%	0,19	94,24	94,70	94,02	95,34	2M	2.333
16/07/2026	-0,64%	-0,61	94,05	94,77	93,92	94,93	2M	2.786
15/07/2026	-0,15%	-0,14	94,66	94,80	94,30	95,28	2M	2.957
14/07/2026	-0,84%	-0,80	94,80	95,94	94,40	96,12	2M	2.173
13/07/2026	-0,10%	-0,10	95,60	95,94	95,04	96,18	2M	5.201
10/07/2026	1,48%	1,40	95,70	94,29	93,87	96,39	3M	4.520
09/07/2026	0,87%	0,81	94,30	93,50	93,05	94,53	1M	2.978
08/07/2026	0,14%	0,13	93,49	93,50	93,00	93,93	3M	3.180
07/07/2026	0,46%	0,43	93,36	93,46	92,95	94,14	2M	2.842
06/07/2026	-1,36%	-1,28	92,93	94,50	92,82	94,50	2M	3.030
03/07/2026	0,60%	0,56	94,21	94,00	93,50	94,60	2M	2.649
02/07/2026	0,93%	0,86	93,65	92,99	92,90	93,71	2M	4.779
01/07/2026	-1,01%	-0,95	92,79	92,98	92,05	93,43	2M	6.033
30/06/2026	0,41%	0,38	93,74	93,47	93,10	94,16	3M	2.700
29/06/2026	1,61%	1,48	93,36	92,00	90,65	93,36	2M	2.464
26/06/2026	1,19%	1,08	91,88	91,02	90,22	92,00	7M	7.754
25/06/2026	-2,09%	-1,94	90,80	92,74	90,75	92,77	6M	8.634
24/06/2026	-0,81%	-0,76	92,74	93,50	92,44	93,50	2M	4.484
23/06/2026	-0,86%	-0,81	93,50	93,90	92,69	94,18	3M	5.071
22/06/2026	-2,46%	-2,38	94,31	96,69	93,03	96,79	6M	9.932
19/06/2026	1,29%	1,23	96,69	95,94	94,01	96,69	3M	5.559
18/06/2026	-1,55%	-1,50	95,46	96,96	95,00	97,23	3M	9.421
17/06/2026	0,36%	0,35	96,96	96,61	96,34	97,48	2M	3.569
16/06/2026	0,45%	0,43	96,61	96,85	95,95	97,09	2M	4.123
15/06/2026	1,25%	1,19	96,18	94,99	94,99	96,69	3M	3.048
12/06/2026	0,23%	0,22	94,99	95,00	94,71	95,74	2M	2.991
11/06/2026	2,21%	2,05	94,77	92,72	92,34	94,77	2M	3.676
10/06/2026	-0,84%	-0,79	92,72	93,52	92,04	93,52	3M	3.124
09/06/2026	0,44%	0,41	93,51	93,10	93,03	93,69	3M	2.476
08/06/2026	-0,99%	-0,93	93,10	94,03	93,08	94,41	4M	4.265
05/06/2026	-0,86%	-0,82	94,03	94,71	93,62	94,83	3M	5.072
03/06/2026	-0,71%	-0,68	94,85	95,52	93,80	95,52	4M	3.168
02/06/2026	-0,10%	-0,10	95,53	95,63	94,96	95,82	4M	5.106
01/06/2026	-0,57%	-0,55	95,63	95,36	94,11	96,76	8M	4.459
29/05/2026	0,52%	0,50	96,18	95,82	95,69	96,43	2M	3.111
28/05/2026	-0,34%	-0,33	95,68	96,39	95,53	96,39	2M	1.619
27/05/2026	-0,45%	-0,43	96,01	96,44	95,88	96,82	3M	2.720
26/05/2026	-1,31%	-1,28	96,44	97,72	96,41	97,72	4M	2.526
25/05/2026	-0,54%	-0,53	97,72	98,25	97,27	98,33	3M	3.348
22/05/2026	0,36%	0,35	98,25	97,60	96,90	98,25	3M	2.123
21/05/2026	-0,41%	-0,40	97,90	98,75	97,00	98,89	5M	5.565
20/05/2026	1,56%	1,51	98,30	97,00	97,00	99,01	4M	3.776
19/05/2026	-2,25%	-2,23	96,79	99,25	96,00	99,25	5M	4.927
18/05/2026	-1,97%	-1,99	99,02	101,90	98,80	101,90	4M	4.126
15/05/2026	1,52%	1,51	101,01	99,50	98,67	102,00	5M	4.332
14/05/2026	1,22%	1,20	99,50	98,50	98,27	99,78	2M	2.042
13/05/2026	-0,20%	-0,20	98,30	98,75	98,00	99,64	3M	4.687
12/05/2026	-2,91%	-2,95	98,50	101,00	98,50	101,23	3M	3.386
11/05/2026	-1,01%	-1,04	101,45	102,49	100,01	102,51	4M	3.942
08/05/2026	1,21%	1,23	102,49	101,36	101,25	102,68	3M	2.550
07/05/2026	-1,26%	-1,29	101,26	102,55	101,08	102,98	3M	2.438
06/05/2026	1,95%	1,96	102,55	100,59	100,59	102,55	4M	1.397
05/05/2026	-0,55%	-0,56	100,59	100,97	99,65	101,32	4M	4.344
04/05/2026	-2,13%	-2,20	101,15	103,50	100,70	103,50	6M	4.414
30/04/2026	1,03%	1,05	103,35	102,40	102,40	103,85	3M	2.676
29/04/2026	0,37%	0,38	102,30	101,92	101,92	102,77	4M	5.485
28/04/2026	-0,27%	-0,28	101,92	102,20	101,20	102,42	3M	2.170
27/04/2026	0,90%	0,91	102,20	101,29	101,29	102,49	4M	3.197
24/04/2026	0,28%	0,28	101,29	101,14	100,74	101,76	3M	4.726
23/04/2026	-0,14%	-0,14	101,01	101,15	100,71	101,85	4M	5.251
22/04/2026	1,35%	1,35	101,15	99,83	99,81	102,37	8M	8.345
20/04/2026	0,60%	0,60	99,80	99,16	98,97	99,89	2M	2.204
17/04/2026	0,20%	0,20	99,20	98,99	98,80	99,20	3M	2.925
16/04/2026	0,19%	0,19	99,00	99,05	98,50	99,14	3M	2.213
15/04/2026	-0,28%	-0,28	98,81	99,25	98,80	99,46	3M	3.680
14/04/2026	-0,16%	-0,16	99,09	99,25	98,80	99,67	4M	3.178
13/04/2026	-0,25%	-0,25	99,25	99,50	98,85	99,55	3M	4.984
10/04/2026	0,41%	0,41	99,50	99,37	98,78	99,56	2M	2.881
09/04/2026	-0,62%	-0,62	99,09	99,71	98,82	99,99	3M	3.347
08/04/2026	0,31%	0,31	99,71	99,40	99,40	100,00	2M	2.295
07/04/2026	-	-	99,40	99,92	99,26	99,92	2M	2.320

Date,Open,High,Low,Close,Volume
16-Oct-26,98.77,101.80,98.77,100.50,6379153
15-Oct-26,98.98,99.66,98.00,98.77,4161082
14-Oct-26,98.35,98.89,97.48,98.06,4923141
13-Oct-26,101.40,101.83,97.66,98.15,4539311
09-Oct-26,100.38,101.90,100.38,101.49,4056581
08-Oct-26,101.64,101.96,99.54,99.99,4434817
07-Oct-26,100.25,102.90,99.96,101.64,7882727
06-Oct-26,95.10,100.80,94.80,100.49,7058648
05-Oct-26,93.98,96.69,93.53,95.03,4817036
02-Oct-26,92.04,93.44,91.33,92.80,6609112
01-Oct-26,92.12,92.88,91.04,92.46,5578200
30-Sep-26,92.07,92.75,91.25,92.38,2854037
29-Sep-26,92.07,92.40,91.28,92.10,1977524
28-Sep-26,91.68,92.41,91.50,92.07,2567858
25-Sep-26,91.40,91.83,90.17,91.68,2866848
24-Sep-26,91.47,91.48,90.75,90.80,1873354
23-Sep-26,91.65,91.97,90.67,91.47,1948365
22-Sep-26,91.50,91.98,90.40,91.51,4015805
21-Sep-26,90.10,91.00,90.03,91.00,2798150
18-Sep-26,91.54,91.89,90.02,90.02,2494857
17-Sep-26,91.20,91.95,90.70,91.41,1640926
16-Sep-26,91.80,92.24,91.01,91.01,2088894
15-Sep-26,91.80,92.17,91.27,91.65,2911435
14-Sep-26,93.88,93.90,91.70,91.79,2212394
11-Sep-26,93.98,93.98,92.76,93.15,1873192
10-Sep-26,92.76,93.53,92.31,93.15,1497077
09-Sep-26,93.06,93.10,91.80,92.76,1868991
08-Sep-26,94.81,94.81,92.63,93.00,2773889
04-Sep-26,92.61,94.47,92.23,94.47,2889243
03-Sep-26,92.44,92.44,92.00,92.40,1425384
02-Sep-26,93.27,93.43,91.71,92.11,2412309
01-Sep-26,94.01,94.53,93.18,93.34,3414782
31-Aug-26,93.63,95.21,93.04,94.74,3280207
28-Aug-26,93.51,93.75,92.34,93.30,1570367
27-Aug-26,92.44,94.00,91.44,93.00,2563548
26-Aug-26,92.12,92.46,91.62,92.44,2029891
25-Aug-26,90.27,92.20,89.71,91.54,2778455
24-Aug-26,91.55,91.55,89.60,90.16,2514142
21-Aug-26,89.50,91.67,89.50,91.65,1802912
20-Aug-26,91.13,91.54,89.33,89.50,2588566
19-Aug-26,89.98,92.12,89.26,91.13,3873260
18-Aug-26,88.00,90.00,87.10,89.98,2444918
17-Aug-26,88.53,89.02,87.00,88.15,2942053
14-Aug-26,89.48,89.98,88.44,88.50,1919653
13-Aug-26,89.02,89.71,88.56,89.48,1986221
12-Aug-26,90.00,90.00,89.00,89.37,1847498
11-Aug-26,89.73,90.24,89.72,90.24,1255552
10-Aug-26,90.88,90.88,89.71,89.95,1850086
07-Aug-26,91.10,91.10,90.15,90.70,1635141
06-Aug-26,90.62,91.50,90.25,91.15,3305516
05-Aug-26,91.06,91.08,90.11,90.15,1321726
04-Aug-26,90.90,91.52,90.37,91.06,2040644
03-Aug-26,91.90,91.90,90.50,90.50,2734132
31-Jul-26,92.75,92.98,91.94,91.94,1575813
30-Jul-26,93.20,93.20,92.30,92.38,1059921
29-Jul-26,93.06,93.23,91.73,93.23,1998093
28-Jul-26,92.50,92.85,91.98,92.85,1271376
27-Jul-26,93.24,93.26,91.85,92.50,2330848
24-Jul-26,92.80,93.24,91.22,93.24,2267279
23-Jul-26,93.01,93.23,91.86,92.45,2155795
22-Jul-26,94.19,94.19,92.90,92.91,1697964
21-Jul-26,94.62,94.75,93.61,94.00,2049697
20-Jul-26,94.56,95.07,94.00,94.00,1889173
17-Jul-26,94.70,95.34,94.02,94.24,1786951
16-Jul-26,94.77,94.93,93.92,94.05,1710477
15-Jul-26,94.80,95.28,94.30,94.66,1753150
14-Jul-26,95.94,96.12,94.40,94.80,1792568
13-Jul-26,95.94,96.18,95.04,95.60,1859543
10-Jul-26,94.29,96.39,93.87,95.70,3441687
09-Jul-26,93.50,94.53,93.05,94.30,1229077
08-Jul-26,93.50,93.93,93.00,93.49,2550153
07-Jul-26,93.46,94.14,92.95,93.36,1733786
06-Jul-26,94.50,94.50,92.82,92.93,1842329
03-Jul-26,94.00,94.60,93.50,94.21,2217834
02-Jul-26,92.99,93.71,92.90,93.65,1569513
01-Jul-26,92.98,93.43,92.05,92.79,2361801
30-Jun-26,93.47,94.16,93.10,93.74,2536445
29-Jun-26,92.00,93.36,90.65,93.36,2043012
26-Jun-26,91.02,92.00,90.22,91.88,6569906
25-Jun-26,92.74,92.77,90.75,90.80,6298697
24-Jun-26,93.50,93.50,92.44,92.74,1784285
23-Jun-26,93.90,94.18,92.69,93.50,2630453
22-Jun-26,96.69,96.79,93.03,94.31,5731321
19-Jun-26,95.94,96.69,94.01,96.69,2585715
18-Jun-26,96.96,97.23,95.00,95.46,3062757
17-Jun-26,96.61,97.48,96.34,96.96,2047680
16-Jun-26,96.85,97.09,95.95,96.61,2082089
15-Jun-26,94.99,96.69,94.99,96.18,3009661
12-Jun-26,95.00,95.74,94.71,94.99,1808448
11-Jun-26,92.72,94.77,92.34,94.77,2108999
10-Jun-26,93.52,93.52,92.04,92.72,2519395
09-Jun-26,93.10,93.69,93.03,93.51,3351743
08-Jun-26,94.03,94.41,93.08,93.10,3620284
05-Jun-26,94.71,94.83,93.62,94.03,3033581
03-Jun-26,95.52,95.52,93.80,94.85,4373564
02-Jun-26,95.63,95.82,94.96,95.53,4283980
01-Jun-26,95.36,96.76,94.11,95.63,7921932
29-May-26,95.82,96.43,95.69,96.18,2298200
28-May-26,96.39,96.39,95.53,95.68,2340554
27-May-26,96.44,96.82,95.88,96.01,2891644
26-May-26,97.72,97.72,96.41,96.44,3808374
25-May-26,98.25,98.33,97.27,97.72,3327964
22-May-26,97.60,98.25,96.90,98.25,3102150
21-May-26,98.75,98.89,97.00,97.90,5336430
20-May-26,97.00,99.01,97.00,98.30,4449279
19-May-26,99.25,99.25,96.00,96.79,4629338
18-May-26,101.90,101.90,98.80,99.02,3952770
15-May-26,99.50,102.00,98.67,101.01,4894930
14-May-26,98.50,99.78,98.27,99.50,1969666
13-May-26,98.75,99.64,98.00,98.30,3269075
12-May-26,101.00,101.23,98.50,98.50,2804788
11-May-26,102.49,102.51,100.01,101.45,3906669
08-May-26,101.36,102.68,101.25,102.49,3403021
07-May-26,102.55,102.98,101.08,101.26,2905402
06-May-26,100.59,102.55,100.59,102.55,3580501
05-May-26,100.97,101.32,99.65,100.59,3855840
04-May-26,103.50,103.50,100.70,101.15,5632179
30-Apr-26,102.40,103.85,102.40,103.35,2659684
29-Apr-26,101.92,102.77,101.92,102.30,4288767
28-Apr-26,102.20,102.42,101.20,101.92,2717772
27-Apr-26,101.29,102.49,101.29,102.20,3565150
24-Apr-26,101.14,101.76,100.74,101.29,3232660
23-Apr-26,101.15,101.85,100.71,101.01,3687140
22-Apr-26,99.83,102.37,99.81,101.15,7645887
20-Apr-26,99.16,99.89,98.97,99.80,2206106
17-Apr-26,98.99,99.20,98.80,99.20,3341520
16-Apr-26,99.05,99.14,98.50,99.00,2990237
15-Apr-26,99.25,99.46,98.80,98.81,2685035
14-Apr-26,99.25,99.67,98.80,99.09,3626197
13-Apr-26,99.50,99.55,98.85,99.25,3058994
10-Apr-26,99.37,99.56,98.78,99.50,2420454
09-Apr-26,99.71,99.99,98.82,99.09,2591530
08-Apr-26,99.40,100.00,99.40,99.71,1571045
07-Apr-26,99.92,99.92,99.26,99.40,1671432

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: VILG11