papéis
login
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
11/06/2021-0,17%-0,20117,80118,33117,50118,343M2.288
10/06/20210,08%0,10118,00118,00117,45118,343M2.292
09/06/2021-0,25%-0,29117,90118,19117,35118,194M3.974
08/06/20211,71%1,99118,19116,29116,29118,425M6.793
07/06/2021-0,74%-0,87116,20117,40115,70117,486M14.485
04/06/20210,84%0,97117,07116,00115,90117,685M6.073
02/06/20210,42%0,49116,10115,85115,61117,005M5.678
01/06/2021-1,20%-1,41115,61116,92115,13117,027M11.296
31/05/2021-0,82%-0,97117,02118,11116,65118,406M6.439
28/05/20210,92%1,07117,99116,90116,85118,104M3.971
27/05/20210,42%0,49116,92116,50116,25117,664M3.621
26/05/2021-0,10%-0,12116,43117,00116,25118,505M3.615
25/05/2021-0,30%-0,35116,55116,89116,47117,215M3.460
24/05/2021-0,64%-0,75116,90117,65116,70118,635M4.310
21/05/2021-0,64%-0,76117,65118,80117,60119,354M3.835
20/05/20210,08%0,09118,41118,32118,11119,355M7.982
19/05/2021-1,78%-2,14118,32120,46118,00120,499M5.144
18/05/20210,47%0,56120,46120,04119,87120,478M7.236
17/05/2021-0,53%-0,64119,90120,59119,89120,725M3.325
14/05/20210,30%0,36120,54120,18119,95120,756M3.898
13/05/20210,15%0,18120,18120,20119,89120,333M3.106
12/05/20210,13%0,15120,00119,86119,85120,445M6.048
11/05/2021-0,04%-0,05119,85119,89119,55120,906M3.695
10/05/20210,46%0,55119,90119,45119,45120,195M4.312
07/05/2021-0,04%-0,05119,35119,45119,24120,957M5.209
06/05/20210,60%0,71119,40118,69118,61119,495M6.063
05/05/2021-0,09%-0,11118,69118,80117,92119,005M7.599
04/05/20210,99%1,16118,80117,75117,41119,406M4.210
03/05/2021-0,22%-0,26117,64117,50117,00117,905M3.899
30/04/20210,34%0,40117,90117,53117,50117,906M6.240
29/04/20210,09%0,10117,50117,54117,30117,854M3.386
28/04/2021-0,31%-0,37117,40117,77117,04117,896M6.372
27/04/20210,23%0,27117,77117,50117,40117,834M3.541
26/04/2021-0,03%-0,03117,50117,53117,10117,584M3.596
23/04/20210,03%0,03117,53117,50117,20117,604M2.396
22/04/20210,00%0,00117,50117,50117,33117,804M2.573
20/04/20210,31%0,36117,50117,14117,00117,806M3.102
19/04/2021-0,12%-0,14117,14117,28117,00117,504M2.742
16/04/20210,06%0,07117,28117,22117,17117,784M3.451
15/04/2021-0,59%-0,69117,21117,80117,20117,904M4.990
14/04/2021-0,06%-0,07117,90117,95117,73117,954M2.122
13/04/20210,40%0,47117,97117,45117,30117,994M3.325
12/04/2021-0,21%-0,25117,50117,75117,40117,753M3.667
09/04/20210,50%0,58117,75117,70117,49117,875M4.335
08/04/20210,00%0,00117,17117,23117,17117,904M2.784
07/04/2021-0,64%-0,76117,17117,93117,06118,137M4.280
06/04/2021-0,10%-0,12117,93117,94117,60118,184M2.584
05/04/20210,03%0,03118,05118,00117,50118,055M3.370
01/04/20210,03%0,03118,02117,50116,60118,186M3.264
31/03/2021-0,01%-0,01117,99117,99117,79118,074M2.951
30/03/20210,34%0,40118,00117,90117,00118,004M2.813
29/03/20210,26%0,31117,60117,35117,01118,104M5.108
26/03/2021-0,60%-0,71117,29118,00117,00118,245M6.801
25/03/20210,20%0,23118,00117,77117,77118,104M5.718
24/03/20210,22%0,26117,77117,51117,10118,004M2.291
23/03/2021-0,25%-0,30117,51117,90117,51118,495M2.834
22/03/2021-0,16%-0,19117,81118,00117,66118,304M3.970
19/03/2021-0,24%-0,28118,00118,28117,53118,615M5.305
18/03/2021-0,61%-0,72118,28118,98118,01119,005M4.877
17/03/2021-0,17%-0,20119,00119,28118,75119,284M3.117
16/03/20210,18%0,22119,20119,00118,42119,436M3.699
15/03/20210,10%0,12118,98119,19118,32119,625M6.967
12/03/2021-0,58%-0,69118,86119,56118,86119,945M4.509
11/03/20210,63%0,75119,55118,80118,74119,786M3.294
10/03/20210,00%0,00118,80118,25118,25119,336M2.440
09/03/20210,59%0,70118,80118,10118,00120,149M4.586
08/03/2021-0,92%-1,10118,10119,23118,02119,989M8.125
05/03/2021-0,63%-0,75119,20119,99119,05120,988M5.402
04/03/2021-1,19%-1,44119,95121,38119,70121,386M4.632
03/03/20210,41%0,49121,39120,90120,56121,905M2.598
02/03/2021-0,53%-0,65120,90122,00120,44122,407M4.875
01/03/2021-1,58%-1,95121,55123,53121,50124,546M2.692
26/02/2021-0,13%-0,16123,50124,20123,02124,577M6.478
25/02/20210,24%0,29123,66123,95123,40125,407M6.485
24/02/20211,14%1,39123,37122,00122,00123,487M4.294
23/02/20210,00%0,00121,98122,00121,18122,357M5.536
22/02/20210,06%0,07121,98122,05121,00122,407M4.044
19/02/2021-1,09%-1,34121,91123,74121,80123,957M4.154
18/02/2021-1,79%-2,25123,25125,50123,15125,808M6.139
17/02/20210,27%0,34125,50125,20125,01125,794M2.147
12/02/2021-0,26%-0,32125,16125,85125,02125,855M2.916
11/02/2021-0,18%-0,22125,48125,71125,02125,973M3.731
10/02/20210,36%0,45125,70125,70124,86126,004M3.495
09/02/20210,60%0,75125,25124,56123,90125,823M2.553
08/02/20211,24%1,53124,50122,90122,90125,135M2.488
05/02/20211,38%1,67122,97121,49121,49122,974M4.315
04/02/20210,41%0,50121,30120,80120,80121,404M3.504
03/02/20210,53%0,64120,80120,50120,40120,805M2.831
02/02/20210,08%0,10120,16120,21120,01120,586M4.975
01/02/2021-0,78%-0,94120,06120,99119,80120,999M5.420
29/01/20210,03%0,04121,00121,00120,80121,407M5.887
28/01/2021-0,24%-0,29120,96121,62120,59121,917M5.350
27/01/2021-0,11%-0,13121,25121,75121,08121,995M2.868
26/01/20210,67%0,81121,38121,00121,00121,726M3.202
22/01/2021-0,19%-0,23120,57121,00120,50121,847M4.059
21/01/2021-0,31%-0,38120,80121,03120,60121,937M3.034
20/01/20210,45%0,54121,18121,00120,80121,316M6.618
19/01/2021-0,91%-1,11120,64121,80120,31122,009M4.841
18/01/2021-0,72%-0,88121,75122,63121,70122,737M4.867
15/01/20210,31%0,38122,63122,25122,00122,956M2.969
14/01/2021-1,27%-1,57122,25123,80122,03123,807M4.048
13/01/2021-0,06%-0,08123,82123,90123,40124,855M2.174
12/01/2021-1,59%-2,00123,90122,75122,75123,997M3.392
11/01/20210,00%0,00125,90125,91125,70126,497M5.150
08/01/2021-0,16%-0,20125,90126,10125,90126,945M3.377
07/01/2021-0,20%-0,25126,10126,35125,91126,354M2.814
06/01/2021-0,51%-0,65126,35126,98126,07126,995M4.180
05/01/20210,69%0,87127,00126,60126,16127,206M4.026
04/01/2021-1,00%-1,28126,13127,40126,10127,405M5.582
30/12/20200,32%0,41127,41127,10127,00129,006M9.336
29/12/20201,02%1,28127,00125,92125,00127,736M5.919
28/12/20200,81%1,01125,72124,71124,55125,998M5.312
23/12/2020-0,44%-0,55124,71124,93122,02124,9310M4.466
22/12/2020-0,56%-0,70125,26124,98124,45125,996M3.458
21/12/2020-0,03%-0,04125,96125,94125,61126,004M1.822
18/12/20200,01%0,01126,00125,99125,60126,004M1.994
17/12/20200,40%0,50125,99125,49125,49126,004M1.833
16/12/20200,04%0,05125,49125,39125,05125,505M3.611
15/12/20200,35%0,44125,44125,08124,56125,486M4.993
14/12/20200,00%0,00125,00125,35124,11125,506M4.405
11/12/2020-0,07%-0,09125,00125,45124,65125,505M3.472
10/12/2020-0,29%-0,36125,09125,50125,01125,506M3.426
09/12/20200,32%0,40125,45125,05124,80125,505M2.526
08/12/20200,36%0,45125,05124,99124,99125,505M3.895
07/12/2020-0,23%-0,29124,60124,89124,53125,445M4.749
04/12/20200,31%0,39124,89124,67124,34126,406M5.413
03/12/20200,18%0,22124,50124,44124,08124,804M6.420
02/12/2020-0,02%-0,02124,28124,41123,99124,855M5.740
01/12/20200,24%0,30124,30124,17124,00124,705M12.366
30/11/2020-0,13%-0,16124,00124,50123,90124,856M2.568
27/11/2020-0,27%-0,33124,16124,50123,98124,905M2.286
26/11/2020-0,25%-0,31124,49125,00123,80125,006M3.250
25/11/20200,43%0,54124,80124,99124,26125,304M2.554
24/11/2020--124,26125,09124,00125,477M10.328


*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


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito