Cotação atual, histórico e gráfico do papel: VILG11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 16/10/2019 | 2,76% | 3,16 | 117,79 | 115,10 | 114,73 | 117,89 | 3M | 986 |
| 15/10/2019 | 1,08% | 1,23 | 114,63 | 113,70 | 112,98 | 115,50 | 4M | 3.220 |
| 14/10/2019 | -1,61% | -1,85 | 113,40 | 115,00 | 113,31 | 115,19 | 6M | 4.068 |
| 11/10/2019 | -0,54% | -0,62 | 115,25 | 115,87 | 113,90 | 116,97 | 5M | 4.134 |
| 10/10/2019 | 0,22% | 0,25 | 115,87 | 115,50 | 114,80 | 116,19 | 4M | 3.366 |
| 09/10/2019 | 0,36% | 0,41 | 115,62 | 114,94 | 114,33 | 116,00 | 4M | 2.968 |
| 08/10/2019 | 0,23% | 0,26 | 115,21 | 114,94 | 114,05 | 115,48 | 5M | 1.796 |
| 07/10/2019 | 0,64% | 0,73 | 114,95 | 114,38 | 113,70 | 115,00 | 4M | 1.226 |
| 04/10/2019 | 0,08% | 0,09 | 114,22 | 114,21 | 113,51 | 115,18 | 4M | 1.470 |
| 03/10/2019 | -2,37% | -2,77 | 114,13 | 116,40 | 113,79 | 116,48 | 3M | 1.238 |
| 02/10/2019 | 0,78% | 0,91 | 116,90 | 116,06 | 114,80 | 117,47 | 2M | 774 |
| 01/10/2019 | -3,74% | -4,51 | 115,99 | 119,79 | 115,20 | 119,80 | 3M | 1.120 |
| 30/09/2019 | 2,28% | 2,69 | 120,50 | 118,50 | 117,66 | 120,87 | 2M | 740 |
| 27/09/2019 | -4,75% | -5,87 | 117,81 | 115,60 | 114,01 | 118,92 | 3M | 812 |
| 26/09/2019 | -0,25% | -0,31 | 123,68 | 123,99 | 122,11 | 124,50 | 3M | 921 |
| 25/09/2019 | 0,34% | 0,42 | 123,99 | 123,45 | 120,99 | 125,69 | 2M | 1.077 |
| 24/09/2019 | 1,54% | 1,87 | 123,57 | 122,00 | 120,60 | 126,26 | 2M | 691 |
| 23/09/2019 | 0,79% | 0,95 | 121,70 | 120,69 | 120,08 | 122,00 | 2M | 707 |
| 20/09/2019 | -0,12% | -0,15 | 120,75 | 121,35 | 119,25 | 121,42 | 3M | 1.396 |
| 19/09/2019 | -0,07% | -0,09 | 120,90 | 120,57 | 120,57 | 121,71 | 2M | 1.400 |
| 18/09/2019 | 0,09% | 0,11 | 120,99 | 120,99 | 120,00 | 120,99 | 3M | 1.987 |
| 17/09/2019 | 0,48% | 0,58 | 120,88 | 120,38 | 120,30 | 121,30 | 2M | 1.443 |
| 16/09/2019 | -1,19% | -1,45 | 120,30 | 121,46 | 119,83 | 122,24 | 2M | 1.252 |
| 13/09/2019 | 0,62% | 0,75 | 121,75 | 121,00 | 120,46 | 121,75 | 2M | 1.164 |
| 12/09/2019 | -0,25% | -0,30 | 121,00 | 121,30 | 120,07 | 121,87 | 2M | 978 |
| 11/09/2019 | -0,49% | -0,60 | 121,30 | 121,90 | 119,88 | 121,95 | 2M | 1.233 |
| 10/09/2019 | -0,04% | -0,05 | 121,90 | 122,00 | 120,62 | 122,00 | 2M | 509 |
| 09/09/2019 | 1,04% | 1,25 | 121,95 | 120,70 | 120,00 | 121,98 | 2M | 1.009 |
| 06/09/2019 | -0,49% | -0,60 | 120,70 | 121,30 | 119,24 | 121,30 | 2M | 1.736 |
| 05/09/2019 | 0,25% | 0,30 | 121,30 | 121,00 | 120,61 | 121,58 | 2M | 569 |
| 04/09/2019 | -0,33% | -0,40 | 121,00 | 121,20 | 120,01 | 121,70 | 2M | 1.012 |
| 03/09/2019 | 0,81% | 0,97 | 121,40 | 120,01 | 120,00 | 122,00 | 2M | 1.600 |
| 02/09/2019 | -0,69% | -0,84 | 120,43 | 121,19 | 119,62 | 122,00 | 2M | 2.812 |
| 30/08/2019 | 0,97% | 1,17 | 121,27 | 120,48 | 119,99 | 122,30 | 2M | 727 |
| 29/08/2019 | -0,73% | -0,88 | 120,10 | 120,74 | 119,04 | 120,75 | 2M | 1.110 |
| 28/08/2019 | 0,48% | 0,58 | 120,98 | 120,00 | 120,00 | 120,98 | 3M | 1.031 |
| 27/08/2019 | 1,34% | 1,59 | 120,40 | 119,85 | 118,82 | 120,93 | 2M | 765 |
| 26/08/2019 | -0,58% | -0,69 | 118,81 | 119,77 | 118,36 | 120,49 | 4M | 1.020 |
| 23/08/2019 | 0,59% | 0,70 | 119,50 | 119,44 | 118,37 | 119,51 | 3M | 1.165 |
| 22/08/2019 | 0,24% | 0,28 | 118,80 | 118,73 | 118,30 | 119,93 | 1M | 624 |
| 21/08/2019 | 0,44% | 0,52 | 118,52 | 118,93 | 117,99 | 119,95 | 2M | 868 |
| 20/08/2019 | -0,42% | -0,50 | 118,00 | 118,53 | 117,00 | 120,73 | 4M | 1.194 |
| 19/08/2019 | -1,63% | -1,96 | 118,50 | 120,45 | 117,99 | 120,80 | 2M | 811 |
| 16/08/2019 | 0,38% | 0,46 | 120,46 | 120,06 | 119,70 | 120,80 | 3M | 845 |
| 15/08/2019 | -0,81% | -0,98 | 120,00 | 120,96 | 119,00 | 120,96 | 2M | 488 |
| 14/08/2019 | 0,00% | 0,00 | 120,98 | 120,96 | 119,01 | 120,98 | 2M | 804 |
| 13/08/2019 | 3,36% | 3,93 | 120,98 | 117,67 | 117,23 | 120,98 | 2M | 716 |
| 12/08/2019 | -0,81% | -0,95 | 117,05 | 118,49 | 113,51 | 119,00 | 3M | 1.170 |
| 09/08/2019 | -2,15% | -2,59 | 118,00 | 120,49 | 117,00 | 120,59 | 2M | 1.318 |
| 08/08/2019 | -1,40% | -1,71 | 120,59 | 122,00 | 119,75 | 123,18 | 4M | 1.759 |
| 07/08/2019 | 1,07% | 1,30 | 122,30 | 120,11 | 120,11 | 122,97 | 4M | 1.510 |
| 06/08/2019 | 1,68% | 2,00 | 121,00 | 119,00 | 118,40 | 123,00 | 3M | 1.167 |
| 05/08/2019 | 0,59% | 0,70 | 119,00 | 118,29 | 118,09 | 119,00 | 2M | 1.231 |
| 02/08/2019 | 0,25% | 0,30 | 118,30 | 118,99 | 117,78 | 119,00 | 3M | 1.518 |
| 01/08/2019 | -1,63% | -1,95 | 118,00 | 119,95 | 117,50 | 119,95 | 3M | 1.132 |
| 31/07/2019 | 1,01% | 1,20 | 119,95 | 117,30 | 117,13 | 123,77 | 5M | 1.513 |
| 30/07/2019 | 0,76% | 0,90 | 118,75 | 117,90 | 116,50 | 118,80 | 3M | 896 |
| 29/07/2019 | 3,20% | 3,65 | 117,85 | 114,40 | 114,40 | 119,90 | 3M | 1.197 |
| 26/07/2019 | 0,88% | 1,00 | 114,20 | 113,40 | 112,79 | 115,00 | 4M | 1.468 |
| 25/07/2019 | -0,72% | -0,82 | 113,20 | 114,48 | 113,00 | 114,48 | 4M | 10.164 |
| 24/07/2019 | -0,43% | -0,49 | 114,02 | 115,44 | 113,06 | 115,44 | 6M | 914 |
| 23/07/2019 | 0,00% | 0,00 | 114,51 | 114,50 | 114,00 | 115,01 | 3M | 946 |
| 22/07/2019 | -0,08% | -0,09 | 114,51 | 115,41 | 114,21 | 115,49 | 2M | 823 |
| 19/07/2019 | -0,33% | -0,38 | 114,60 | 115,35 | 114,36 | 115,47 | 3M | 1.318 |
| 18/07/2019 | -0,41% | -0,47 | 114,98 | 115,40 | 114,01 | 115,47 | 3M | 963 |
| 17/07/2019 | 0,68% | 0,78 | 115,45 | 115,43 | 114,03 | 115,47 | 3M | 1.079 |
| 16/07/2019 | 0,50% | 0,57 | 114,67 | 114,98 | 113,61 | 115,48 | 2M | 963 |
| 15/07/2019 | 0,09% | 0,10 | 114,10 | 114,40 | 113,00 | 114,98 | 4M | 1.135 |
| 12/07/2019 | 0,45% | 0,51 | 114,00 | 113,50 | 113,34 | 115,00 | 4M | 957 |
| 11/07/2019 | -0,44% | -0,50 | 113,49 | 113,99 | 113,10 | 115,00 | 4M | 1.074 |
| 10/07/2019 | 1,34% | 1,51 | 113,99 | 112,98 | 112,52 | 113,99 | 6M | 1.730 |
| 08/07/2019 | -0,42% | -0,48 | 112,48 | 112,96 | 111,00 | 112,98 | 5M | 997 |
| 05/07/2019 | -0,02% | -0,02 | 112,96 | 112,97 | 112,31 | 112,98 | 2M | 445 |
| 04/07/2019 | 0,88% | 0,99 | 112,98 | 112,00 | 112,00 | 112,98 | 2M | 417 |
| 03/07/2019 | -0,86% | -0,97 | 111,99 | 112,52 | 111,80 | 112,98 | 3M | 608 |
| 02/07/2019 | -0,02% | -0,02 | 112,96 | 112,50 | 111,00 | 112,98 | 3M | 813 |
| 01/07/2019 | 1,79% | 1,99 | 112,98 | 110,79 | 110,25 | 113,20 | 5M | 1.058 |
| 28/06/2019 | 0,54% | 0,60 | 110,99 | 110,38 | 110,08 | 110,99 | 2M | 475 |
| 27/06/2019 | 0,36% | 0,40 | 110,39 | 110,22 | 110,01 | 110,39 | 1M | 293 |
| 26/06/2019 | -0,18% | -0,20 | 109,99 | 110,19 | 109,90 | 110,34 | 2M | 449 |
| 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 |
Date,Open,High,Low,Close,Volume
16-Oct-19,115.10,117.89,114.73,117.79,3254180
15-Oct-19,113.70,115.50,112.98,114.63,3739948
14-Oct-19,115.00,115.19,113.31,113.40,6084170
11-Oct-19,115.87,116.97,113.90,115.25,4891415
10-Oct-19,115.50,116.19,114.80,115.87,4408408
09-Oct-19,114.94,116.00,114.33,115.62,4136444
08-Oct-19,114.94,115.48,114.05,115.21,5030943
07-Oct-19,114.38,115.00,113.70,114.95,4163938
04-Oct-19,114.21,115.18,113.51,114.22,3645612
03-Oct-19,116.40,116.48,113.79,114.13,2956206
02-Oct-19,116.06,117.47,114.80,116.90,2070706
01-Oct-19,119.79,119.80,115.20,115.99,3141263
30-Sep-19,118.50,120.87,117.66,120.50,1703126
27-Sep-19,115.60,118.92,114.01,117.81,3241859
26-Sep-19,123.99,124.50,122.11,123.68,2813233
25-Sep-19,123.45,125.69,120.99,123.99,2307527
24-Sep-19,122.00,126.26,120.60,123.57,2384330
23-Sep-19,120.69,122.00,120.08,121.70,2008349
20-Sep-19,121.35,121.42,119.25,120.75,2503480
19-Sep-19,120.57,121.71,120.57,120.90,1863751
18-Sep-19,120.99,120.99,120.00,120.99,2833627
17-Sep-19,120.38,121.30,120.30,120.88,1908083
16-Sep-19,121.46,122.24,119.83,120.30,2219392
13-Sep-19,121.00,121.75,120.46,121.75,1934522
12-Sep-19,121.30,121.87,120.07,121.00,2170677
11-Sep-19,121.90,121.95,119.88,121.30,2264335
10-Sep-19,122.00,122.00,120.62,121.90,1533007
09-Sep-19,120.70,121.98,120.00,121.95,1725585
06-Sep-19,121.30,121.30,119.24,120.70,2408800
05-Sep-19,121.00,121.58,120.61,121.30,2007302
04-Sep-19,121.20,121.70,120.01,121.00,2448337
03-Sep-19,120.01,122.00,120.00,121.40,2007081
02-Sep-19,121.19,122.00,119.62,120.43,2414547
30-Aug-19,120.48,122.30,119.99,121.27,2298270
29-Aug-19,120.74,120.75,119.04,120.10,1578287
28-Aug-19,120.00,120.98,120.00,120.98,3437577
27-Aug-19,119.85,120.93,118.82,120.40,1656412
26-Aug-19,119.77,120.49,118.36,118.81,3945592
23-Aug-19,119.44,119.51,118.37,119.50,2671595
22-Aug-19,118.73,119.93,118.30,118.80,1415563
21-Aug-19,118.93,119.95,117.99,118.52,1779979
20-Aug-19,118.53,120.73,117.00,118.00,3649339
19-Aug-19,120.45,120.80,117.99,118.50,1953583
16-Aug-19,120.06,120.80,119.70,120.46,2550441
15-Aug-19,120.96,120.96,119.00,120.00,1531067
14-Aug-19,120.96,120.98,119.01,120.98,1803311
13-Aug-19,117.67,120.98,117.23,120.98,2271960
12-Aug-19,118.49,119.00,113.51,117.05,2612652
09-Aug-19,120.49,120.59,117.00,118.00,2304719
08-Aug-19,122.00,123.18,119.75,120.59,4367634
07-Aug-19,120.11,122.97,120.11,122.30,3513016
06-Aug-19,119.00,123.00,118.40,121.00,2851390
05-Aug-19,118.29,119.00,118.09,119.00,2331152
02-Aug-19,118.99,119.00,117.78,118.30,3269188
01-Aug-19,119.95,119.95,117.50,118.00,2502334
31-Jul-19,117.30,123.77,117.13,119.95,5221108
30-Jul-19,117.90,118.80,116.50,118.75,2573584
29-Jul-19,114.40,119.90,114.40,117.85,3316132
26-Jul-19,113.40,115.00,112.79,114.20,3935582
25-Jul-19,114.48,114.48,113.00,113.20,4416928
24-Jul-19,115.44,115.44,113.06,114.02,5775575
23-Jul-19,114.50,115.01,114.00,114.51,2599246
22-Jul-19,115.41,115.49,114.21,114.51,2419467
19-Jul-19,115.35,115.47,114.36,114.60,3045812
18-Jul-19,115.40,115.47,114.01,114.98,2994131
17-Jul-19,115.43,115.47,114.03,115.45,2696537
16-Jul-19,114.98,115.48,113.61,114.67,2407900
15-Jul-19,114.40,114.98,113.00,114.10,3944405
12-Jul-19,113.50,115.00,113.34,114.00,4054331
11-Jul-19,113.99,115.00,113.10,113.49,3664170
10-Jul-19,112.98,113.99,112.52,113.99,6335281
08-Jul-19,112.96,112.98,111.00,112.48,4514484
05-Jul-19,112.97,112.98,112.31,112.96,2269006
04-Jul-19,112.00,112.98,112.00,112.98,1751569
03-Jul-19,112.52,112.98,111.80,111.99,3485375
02-Jul-19,112.50,112.98,111.00,112.96,3111576
01-Jul-19,110.79,113.20,110.25,112.98,4539487
28-Jun-19,110.38,110.99,110.08,110.99,1664786
27-Jun-19,110.22,110.39,110.01,110.39,1198749
26-Jun-19,110.19,110.34,109.90,109.99,1976310
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-19,110.71,110.80,110.00,110.10,702155
23-May-19,110.80,110.89,110.00,110.80,702155
22-May-19,110.89,110.99,110.00,110.41,702155
21-May-19,110.50,110.90,110.00,110.00,702155
20-May-19,110.01,110.98,109.98,110.01,702155
17-May-19,110.50,110.99,109.90,110.00,702155
16-May-19,110.30,110.98,109.99,110.75,702155
15-May-19,110.70,110.98,110.50,110.75,702155
14-May-19,111.00,111.00,110.00,110.60,702155
13-May-19,111.49,111.49,109.20,110.02,702155
10-May-19,111.98,111.98,109.91,111.49,702155
09-May-19,111.50,112.00,110.00,111.98,702155
08-May-19,112.50,112.50,111.21,111.21,702155
07-May-19,112.50,112.50,111.03,112.00,702155
06-May-19,112.00,112.48,111.88,112.00,702155
03-May-19,112.50,112.50,111.71,112.00,702155
02-May-19,111.01,112.60,110.11,112.50,702155
30-Apr-19,112.50,112.99,111.21,112.99,702155
29-Apr-19,112.00,112.98,111.05,111.99,702155
26-Apr-19,112.50,112.99,109.50,110.00,702155
25-Apr-19,112.00,112.01,112.00,112.00,702155
24-Apr-19,112.99,112.99,111.51,112.00,702155
23-Apr-19,112.99,112.99,112.00,112.50,702155
22-Apr-19,112.99,112.99,112.99,112.99,702155
18-Apr-19,112.99,112.99,112.80,112.99,702155
17-Apr-19,112.98,112.99,112.98,112.99,702155
16-Apr-19,112.60,112.99,112.60,112.99,702155
15-Apr-19,112.99,112.99,112.00,112.60,702155
12-Apr-19,112.99,112.99,112.98,112.98,702155
11-Apr-19,112.99,112.99,112.97,112.98,702155
10-Apr-19,112.50,112.50,112.50,112.50,702155
09-Apr-19,112.48,112.50,112.05,112.50,702155
08-Apr-19,112.49,112.50,111.60,112.10,702155
*exoneração de responsabilidade