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
19/11/2024	0,97%	0,75	78,15	77,89	77,40	78,84	1M	3.281
18/11/2024	0,10%	0,08	77,40	77,01	77,01	77,90	2M	4.483
14/11/2024	-1,00%	-0,78	77,32	78,10	77,01	79,20	2M	5.783
13/11/2024	1,05%	0,81	78,10	77,35	77,01	78,10	2M	4.004
12/11/2024	-1,32%	-1,03	77,29	78,50	77,23	78,88	1M	3.503
11/11/2024	-1,42%	-1,13	78,32	79,40	78,25	79,45	2M	4.644
08/11/2024	-0,87%	-0,70	79,45	80,15	79,15	80,17	1M	4.263

07/11/2024	1,02%	0,81	80,15	79,35	79,35	80,42	2M	5.336
06/11/2024	-0,34%	-0,27	79,34	79,60	79,33	79,82	1M	3.620
05/11/2024	0,58%	0,46	79,61	79,25	79,14	80,11	1M	2.629
04/11/2024	-0,72%	-0,57	79,15	79,20	79,01	79,69	2M	4.807
01/11/2024	-1,90%	-1,54	79,72	80,66	79,01	81,17	2M	6.317
31/10/2024	-0,42%	-0,34	81,26	81,62	81,24	82,60	1M	4.277
30/10/2024	0,00%	0,00	81,60	80,53	80,53	82,93	1M	3.412
29/10/2024	0,44%	0,36	81,60	81,25	81,25	82,00	2M	5.479
28/10/2024	1,10%	0,88	81,24	80,22	80,12	82,44	2M	6.035
25/10/2024	-0,79%	-0,64	80,36	80,90	80,00	82,34	2M	5.291
24/10/2024	-0,43%	-0,35	81,00	81,82	79,52	81,82	2M	3.886
23/10/2024	-0,34%	-0,28	81,35	82,00	81,20	83,00	2M	3.118
22/10/2024	-1,56%	-1,29	81,63	83,15	81,56	83,49	1M	3.978
21/10/2024	0,55%	0,45	82,92	82,36	81,50	83,57	2M	4.840
18/10/2024	-0,66%	-0,55	82,47	83,03	81,56	83,90	2M	5.747
17/10/2024	-0,07%	-0,06	83,02	83,09	83,01	84,94	2M	3.450
16/10/2024	0,70%	0,58	83,08	82,60	82,50	84,22	2M	5.433
15/10/2024	-0,33%	-0,27	82,50	82,78	82,50	83,79	2M	3.569
14/10/2024	0,94%	0,77	82,77	82,01	82,00	83,00	2M	4.356
11/10/2024	-0,30%	-0,25	82,00	82,85	81,90	82,90	1M	3.793
10/10/2024	-0,50%	-0,41	82,25	82,07	82,00	82,65	2M	2.676
09/10/2024	-0,29%	-0,24	82,66	82,90	82,15	83,55	1M	2.800
08/10/2024	-0,85%	-0,71	82,90	83,95	82,90	84,21	2M	5.372
07/10/2024	0,61%	0,51	83,61	83,10	82,60	83,92	2M	3.930
04/10/2024	0,30%	0,25	83,10	82,85	82,50	84,70	1M	6.803
03/10/2024	0,41%	0,34	82,85	82,45	82,04	83,59	2M	2.967
02/10/2024	1,18%	0,96	82,51	81,55	81,12	82,79	2M	4.977
01/10/2024	-3,50%	-2,96	81,55	83,71	81,01	83,87	5M	9.412
30/09/2024	-0,35%	-0,30	84,51	84,81	84,37	85,15	1M	2.326
27/09/2024	1,92%	1,60	84,81	82,89	82,63	85,18	3M	6.127
26/09/2024	0,31%	0,26	83,21	83,00	82,32	83,48	2M	4.938
25/09/2024	-1,72%	-1,45	82,95	84,25	82,80	84,70	2M	4.381
24/09/2024	-0,82%	-0,70	84,40	85,00	84,40	85,70	2M	5.068
23/09/2024	-0,92%	-0,79	85,10	85,72	84,80	85,80	1M	4.340
20/09/2024	-0,23%	-0,20	85,89	86,09	85,58	86,65	2M	8.922
19/09/2024	0,03%	0,03	86,09	86,08	85,86	86,61	1M	1.661
18/09/2024	-0,80%	-0,69	86,06	86,90	86,02	87,37	1M	3.088
17/09/2024	-1,15%	-1,01	86,75	87,75	86,52	87,99	2M	2.387
16/09/2024	0,41%	0,36	87,76	87,41	87,41	88,00	1M	5.281
13/09/2024	0,15%	0,13	87,40	87,27	87,12	87,97	2M	4.008
12/09/2024	-0,05%	-0,04	87,27	87,31	87,01	87,60	1M	1.956
11/09/2024	-0,51%	-0,45	87,31	87,78	87,17	88,50	1M	2.452
10/09/2024	-2,49%	-2,24	87,76	88,99	87,72	89,30	2M	5.429
09/09/2024	4,36%	3,76	90,00	86,24	85,80	90,00	6M	6.064
06/09/2024	0,05%	0,04	86,24	86,20	85,81	86,97	2M	4.648
05/09/2024	-0,08%	-0,07	86,20	86,27	85,84	86,85	2M	3.981
04/09/2024	0,92%	0,79	86,27	86,17	85,69	86,48	1M	3.882
03/09/2024	-1,49%	-1,29	85,48	86,97	85,33	87,44	3M	8.758
02/09/2024	-1,40%	-1,23	86,77	87,36	86,25	87,36	2M	4.910
30/08/2024	0,92%	0,80	88,00	87,69	87,27	88,62	2M	4.538
29/08/2024	0,55%	0,48	87,20	87,15	86,70	87,73	2M	3.259
28/08/2024	-0,89%	-0,78	86,72	87,50	86,72	87,87	2M	3.861
27/08/2024	-1,19%	-1,05	87,50	88,70	87,10	89,05	2M	7.045
26/08/2024	-0,56%	-0,50	88,55	88,88	88,34	88,88	2M	2.157
23/08/2024	0,78%	0,69	89,05	88,55	88,34	89,40	2M	5.335
22/08/2024	-0,88%	-0,78	88,36	89,14	88,25	89,27	2M	5.477
21/08/2024	-0,16%	-0,14	89,14	88,94	88,49	89,35	1M	2.864
20/08/2024	0,10%	0,09	89,28	89,19	88,60	89,30	1M	2.730
19/08/2024	0,26%	0,23	89,19	88,96	88,70	89,70	2M	3.072
16/08/2024	0,45%	0,40	88,96	89,00	88,36	89,70	2M	4.588
15/08/2024	-0,10%	-0,09	88,56	88,65	88,00	89,70	2M	5.173
14/08/2024	0,33%	0,29	88,65	88,36	88,21	88,90	2M	3.176
13/08/2024	-0,10%	-0,09	88,36	88,47	88,00	89,16	2M	3.131
12/08/2024	-0,63%	-0,56	88,45	89,01	88,08	89,21	3M	5.345
09/08/2024	-1,07%	-0,96	89,01	89,42	88,70	89,88	1M	5.145
08/08/2024	4,75%	4,08	89,97	85,89	85,40	89,99	7M	7.597
07/08/2024	0,34%	0,29	85,89	85,50	85,40	86,14	884K	2.593
06/08/2024	0,29%	0,25	85,60	85,40	85,04	86,09	1M	3.785
05/08/2024	-0,51%	-0,44	85,35	84,92	84,00	85,50	1M	2.866
02/08/2024	-0,48%	-0,41	85,79	85,70	85,00	86,20	2M	5.956
01/08/2024	-2,30%	-2,03	86,20	88,30	85,50	88,30	3M	4.403
31/07/2024	-0,33%	-0,29	88,23	89,13	88,20	89,20	2M	5.621
30/07/2024	-1,54%	-1,38	88,52	89,60	87,81	89,60	2M	7.295
29/07/2024	1,99%	1,75	89,90	88,60	87,01	91,19	3M	7.027
26/07/2024	-2,08%	-1,87	88,15	90,02	87,80	91,49	2M	7.604
25/07/2024	-0,52%	-0,47	90,02	90,52	89,60	91,62	2M	4.400
24/07/2024	-1,07%	-0,98	90,49	91,69	90,21	91,99	2M	2.900
23/07/2024	-0,78%	-0,72	91,47	92,19	91,10	92,20	2M	3.068
22/07/2024	0,53%	0,49	92,19	91,65	91,31	92,33	2M	3.947
19/07/2024	0,01%	0,01	91,70	91,49	91,15	92,00	1M	4.692
18/07/2024	0,19%	0,17	91,69	91,22	91,03	92,00	1M	4.120
17/07/2024	-0,14%	-0,13	91,52	91,65	91,10	92,00	2M	2.632
16/07/2024	-0,14%	-0,13	91,65	91,95	91,30	91,95	2M	3.796
15/07/2024	0,31%	0,28	91,78	91,50	91,00	92,05	2M	4.665
12/07/2024	2,01%	1,80	91,50	90,25	89,80	91,99	2M	6.258
11/07/2024	-1,71%	-1,56	89,70	91,25	89,45	91,54	3M	6.485
10/07/2024	0,56%	0,51	91,26	90,79	90,12	91,98	2M	3.856
09/07/2024	1,11%	1,00	90,75	89,80	89,56	90,75	2M	2.815
08/07/2024	-0,17%	-0,15	89,75	89,90	89,56	90,68	2M	3.834
05/07/2024	3,30%	2,87	89,90	87,06	87,06	90,00	2M	4.997
04/07/2024	2,21%	1,88	87,03	85,33	85,16	87,10	2M	5.926
03/07/2024	1,19%	1,00	85,15	84,15	84,15	85,75	3M	2.751
02/07/2024	1,30%	1,08	84,15	83,20	83,11	84,79	3M	10.472
01/07/2024	-0,56%	-0,47	83,07	83,20	83,00	84,99	3M	6.147
28/06/2024	-1,82%	-1,55	83,54	85,11	82,65	85,99	5M	13.270
27/06/2024	3,09%	2,55	85,09	82,60	82,60	85,46	2M	5.508
26/06/2024	0,34%	0,28	82,54	82,37	82,25	83,00	2M	3.924
25/06/2024	0,54%	0,44	82,26	82,00	82,00	83,15	2M	3.406
24/06/2024	-0,22%	-0,18	81,82	82,17	81,50	84,40	2M	5.005
21/06/2024	0,43%	0,35	82,00	81,65	81,63	84,00	2M	6.166
20/06/2024	-0,35%	-0,29	81,65	82,00	81,33	82,70	2M	3.124
19/06/2024	0,04%	0,03	81,94	81,91	81,52	82,79	2M	3.860
18/06/2024	-0,29%	-0,24	81,91	82,15	81,49	83,00	3M	5.212
17/06/2024	0,18%	0,15	82,15	82,00	81,55	82,91	3M	6.278
14/06/2024	-0,36%	-0,30	82,00	82,15	82,00	83,03	2M	6.896
13/06/2024	-1,52%	-1,27	82,30	83,62	82,02	84,45	2M	4.745
12/06/2024	-1,08%	-0,91	83,57	84,49	83,11	85,19	4M	5.777
11/06/2024	-0,14%	-0,12	84,48	84,60	84,03	85,45	2M	3.335
10/06/2024	-0,15%	-0,13	84,60	84,55	84,12	86,03	3M	6.466
07/06/2024	0,39%	0,33	84,73	84,63	84,28	85,35	2M	3.978
06/06/2024	-0,44%	-0,37	84,40	84,90	84,02	85,38	3M	6.778
05/06/2024	-3,10%	-2,71	84,77	87,48	84,15	88,93	3M	7.388
04/06/2024	0,49%	0,43	87,48	87,39	86,69	88,83	3M	6.658
03/06/2024	-1,75%	-1,55	87,05	88,00	87,00	89,41	3M	7.104
31/05/2024	2,69%	2,32	88,60	86,11	85,76	89,13	4M	10.213
29/05/2024	-0,38%	-0,33	86,28	86,79	86,00	87,46	3M	6.075
28/05/2024	-1,65%	-1,45	86,61	88,00	86,60	88,19	3M	5.881
27/05/2024	-0,93%	-0,83	88,06	88,80	87,95	88,87	2M	5.212
24/05/2024	0,15%	0,13	88,89	88,81	88,00	89,27	2M	5.663
23/05/2024	-0,48%	-0,43	88,76	89,02	88,50	89,18	2M	3.147
22/05/2024	-0,23%	-0,21	89,19	89,25	88,69	89,62	2M	3.188
21/05/2024	-0,22%	-0,20	89,40	89,50	88,81	89,60	2M	4.143
20/05/2024	-0,03%	-0,03	89,60	89,63	89,06	90,25	2M	4.091
17/05/2024	0,50%	0,45	89,63	89,33	89,33	90,92	1M	6.099
16/05/2024	-0,19%	-0,17	89,18	89,40	88,88	90,67	2M	4.150
15/05/2024	-1,65%	-1,50	89,35	90,85	88,52	90,89	4M	9.344
14/05/2024	-	-	90,85	90,69	90,03	90,98	2M	5.470

Date,Open,High,Low,Close,Volume
19-Nov-24,77.89,78.84,77.40,78.15,1466388
18-Nov-24,77.01,77.90,77.01,77.40,1839798
14-Nov-24,78.10,79.20,77.01,77.32,1785417
13-Nov-24,77.35,78.10,77.01,78.10,2021917
12-Nov-24,78.50,78.88,77.23,77.29,1496342
11-Nov-24,79.40,79.45,78.25,78.32,1860492
08-Nov-24,80.15,80.17,79.15,79.45,1406313
07-Nov-24,79.35,80.42,79.35,80.15,2352205
06-Nov-24,79.60,79.82,79.33,79.34,1297193
05-Nov-24,79.25,80.11,79.14,79.61,1263775
04-Nov-24,79.20,79.69,79.01,79.15,1639333
01-Nov-24,80.66,81.17,79.01,79.72,1630117
31-Oct-24,81.62,82.60,81.24,81.26,1438118
30-Oct-24,80.53,82.93,80.53,81.60,1426910
29-Oct-24,81.25,82.00,81.25,81.60,1800376
28-Oct-24,80.22,82.44,80.12,81.24,2327209
25-Oct-24,80.90,82.34,80.00,80.36,2008995
24-Oct-24,81.82,81.82,79.52,81.00,2017229
23-Oct-24,82.00,83.00,81.20,81.35,1597468
22-Oct-24,83.15,83.49,81.56,81.63,1338744
21-Oct-24,82.36,83.57,81.50,82.92,2292551
18-Oct-24,83.03,83.90,81.56,82.47,1675687
17-Oct-24,83.09,84.94,83.01,83.02,2400963
16-Oct-24,82.60,84.22,82.50,83.08,1901204
15-Oct-24,82.78,83.79,82.50,82.50,1549570
14-Oct-24,82.01,83.00,82.00,82.77,1933291
11-Oct-24,82.85,82.90,81.90,82.00,1200497
10-Oct-24,82.07,82.65,82.00,82.25,1749186
09-Oct-24,82.90,83.55,82.15,82.66,1148952
08-Oct-24,83.95,84.21,82.90,82.90,1532644
07-Oct-24,83.10,83.92,82.60,83.61,1633595
04-Oct-24,82.85,84.70,82.50,83.10,1492152
03-Oct-24,82.45,83.59,82.04,82.85,2014329
02-Oct-24,81.55,82.79,81.12,82.51,2056810
01-Oct-24,83.71,83.87,81.01,81.55,4828926
30-Sep-24,84.81,85.15,84.37,84.51,1287716
27-Sep-24,82.89,85.18,82.63,84.81,2561961
26-Sep-24,83.00,83.48,82.32,83.21,1713774
25-Sep-24,84.25,84.70,82.80,82.95,1899851
24-Sep-24,85.00,85.70,84.40,84.40,1603548
23-Sep-24,85.72,85.80,84.80,85.10,1419352
20-Sep-24,86.09,86.65,85.58,85.89,2416765
19-Sep-24,86.08,86.61,85.86,86.09,1153634
18-Sep-24,86.90,87.37,86.02,86.06,1234164
17-Sep-24,87.75,87.99,86.52,86.75,1669486
16-Sep-24,87.41,88.00,87.41,87.76,1426712
13-Sep-24,87.27,87.97,87.12,87.40,1850578
12-Sep-24,87.31,87.60,87.01,87.27,1157343
11-Sep-24,87.78,88.50,87.17,87.31,1350868
10-Sep-24,88.99,89.30,87.72,87.76,1612928
09-Sep-24,86.24,90.00,85.80,90.00,5962745
06-Sep-24,86.20,86.97,85.81,86.24,1680847
05-Sep-24,86.27,86.85,85.84,86.20,1525736
04-Sep-24,86.17,86.48,85.69,86.27,1409933
03-Sep-24,86.97,87.44,85.33,85.48,3225497
02-Sep-24,87.36,87.36,86.25,86.77,2210215
30-Aug-24,87.69,88.62,87.27,88.00,2134340
29-Aug-24,87.15,87.73,86.70,87.20,1574780
28-Aug-24,87.50,87.87,86.72,86.72,1868762
27-Aug-24,88.70,89.05,87.10,87.50,1972929
26-Aug-24,88.88,88.88,88.34,88.55,1540709
23-Aug-24,88.55,89.40,88.34,89.05,1543156
22-Aug-24,89.14,89.27,88.25,88.36,1722067
21-Aug-24,88.94,89.35,88.49,89.14,1281973
20-Aug-24,89.19,89.30,88.60,89.28,1230152
19-Aug-24,88.96,89.70,88.70,89.19,1505839
16-Aug-24,89.00,89.70,88.36,88.96,1632764
15-Aug-24,88.65,89.70,88.00,88.56,2378239
14-Aug-24,88.36,88.90,88.21,88.65,1710334
13-Aug-24,88.47,89.16,88.00,88.36,1616649
12-Aug-24,89.01,89.21,88.08,88.45,2535364
09-Aug-24,89.42,89.88,88.70,89.01,1479613
08-Aug-24,85.89,89.99,85.40,89.97,6741078
07-Aug-24,85.50,86.14,85.40,85.89,883949
06-Aug-24,85.40,86.09,85.04,85.60,1211040
05-Aug-24,84.92,85.50,84.00,85.35,1441730
02-Aug-24,85.70,86.20,85.00,85.79,2092322
01-Aug-24,88.30,88.30,85.50,86.20,3123131
31-Jul-24,89.13,89.20,88.20,88.23,1599204
30-Jul-24,89.60,89.60,87.81,88.52,1962392
29-Jul-24,88.60,91.19,87.01,89.90,3178412
26-Jul-24,90.02,91.49,87.80,88.15,2136862
25-Jul-24,90.52,91.62,89.60,90.02,1601423
24-Jul-24,91.69,91.99,90.21,90.49,1780352
23-Jul-24,92.19,92.20,91.10,91.47,1535870
22-Jul-24,91.65,92.33,91.31,92.19,1733929
19-Jul-24,91.49,92.00,91.15,91.70,1438597
18-Jul-24,91.22,92.00,91.03,91.69,1385956
17-Jul-24,91.65,92.00,91.10,91.52,1829432
16-Jul-24,91.95,91.95,91.30,91.65,1861399
15-Jul-24,91.50,92.05,91.00,91.78,2159382
12-Jul-24,90.25,91.99,89.80,91.50,2177439
11-Jul-24,91.25,91.54,89.45,89.70,2576904
10-Jul-24,90.79,91.98,90.12,91.26,2281427
09-Jul-24,89.80,90.75,89.56,90.75,1572722
08-Jul-24,89.90,90.68,89.56,89.75,2047335
05-Jul-24,87.06,90.00,87.06,89.90,2165337
04-Jul-24,85.33,87.10,85.16,87.03,2426846
03-Jul-24,84.15,85.75,84.15,85.15,2753694
02-Jul-24,83.20,84.79,83.11,84.15,3485402
01-Jul-24,83.20,84.99,83.00,83.07,2794513
28-Jun-24,85.11,85.99,82.65,83.54,4758487
27-Jun-24,82.60,85.46,82.60,85.09,1965509
26-Jun-24,82.37,83.00,82.25,82.54,1741134
25-Jun-24,82.00,83.15,82.00,82.26,2046799
24-Jun-24,82.17,84.40,81.50,81.82,2338260
21-Jun-24,81.65,84.00,81.63,82.00,2339783
20-Jun-24,82.00,82.70,81.33,81.65,2194652
19-Jun-24,81.91,82.79,81.52,81.94,2240657
18-Jun-24,82.15,83.00,81.49,81.91,2592830
17-Jun-24,82.00,82.91,81.55,82.15,2656852
14-Jun-24,82.15,83.03,82.00,82.00,2365938
13-Jun-24,83.62,84.45,82.02,82.30,2422595
12-Jun-24,84.49,85.19,83.11,83.57,3915482
11-Jun-24,84.60,85.45,84.03,84.48,2074751
10-Jun-24,84.55,86.03,84.12,84.60,2712479
07-Jun-24,84.63,85.35,84.28,84.73,1683106
06-Jun-24,84.90,85.38,84.02,84.40,2548239
05-Jun-24,87.48,88.93,84.15,84.77,3453198
04-Jun-24,87.39,88.83,86.69,87.48,2547485
03-Jun-24,88.00,89.41,87.00,87.05,2523662
31-May-24,86.11,89.13,85.76,88.60,4411094
29-May-24,86.79,87.46,86.00,86.28,2618309
28-May-24,88.00,88.19,86.60,86.61,2867956
27-May-24,88.80,88.87,87.95,88.06,2224446
24-May-24,88.81,89.27,88.00,88.89,2182678
23-May-24,89.02,89.18,88.50,88.76,1892520
22-May-24,89.25,89.62,88.69,89.19,1791898
21-May-24,89.50,89.60,88.81,89.40,1570712
20-May-24,89.63,90.25,89.06,89.60,1871989
17-May-24,89.33,90.92,89.33,89.63,1492162
16-May-24,89.40,90.67,88.88,89.18,2440632
15-May-24,90.85,90.89,88.52,89.35,4052816
14-May-24,90.69,90.98,90.03,90.85,1857069

*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