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
02/04/2025	-0,79%	-0,65	81,85	82,50	81,13	83,90	2M	4.644
01/04/2025	-0,90%	-0,75	82,50	82,21	81,77	83,57	2M	5.089
31/03/2025	-0,50%	-0,42	83,25	83,70	82,68	84,08	3M	4.927
28/03/2025	1,37%	1,13	83,67	82,45	82,45	83,98	2M	5.740
27/03/2025	-0,31%	-0,26	82,54	83,12	82,01	83,49	2M	8.017
26/03/2025	0,44%	0,36	82,80	82,77	82,45	83,49	2M	3.660
25/03/2025	0,50%	0,41	82,44	82,27	82,18	82,89	1M	3.412

24/03/2025	-0,09%	-0,07	82,03	82,10	81,81	82,97	1M	3.892
21/03/2025	0,33%	0,27	82,10	81,83	81,03	82,47	2M	5.343
20/03/2025	0,04%	0,03	81,83	81,79	81,50	82,39	2M	4.610
19/03/2025	-0,86%	-0,71	81,80	82,86	81,80	83,49	2M	6.074
18/03/2025	1,90%	1,54	82,51	80,50	80,50	84,33	2M	5.693
17/03/2025	0,53%	0,43	80,97	80,53	80,06	81,82	1M	5.010
14/03/2025	1,55%	1,23	80,54	79,68	79,67	81,00	1M	3.410
13/03/2025	0,33%	0,26	79,31	78,48	78,48	79,50	1M	3.557
12/03/2025	0,84%	0,66	79,05	78,39	78,21	79,20	843K	2.774
11/03/2025	0,69%	0,54	78,39	77,85	77,84	79,81	2M	5.860
10/03/2025	0,32%	0,25	77,85	77,39	77,24	78,27	1M	5.522
07/03/2025	1,28%	0,98	77,60	76,16	76,16	78,00	2M	3.426
06/03/2025	0,54%	0,41	76,62	76,50	75,90	76,94	2M	2.691
05/03/2025	-1,69%	-1,31	76,21	76,50	75,00	76,50	1M	4.143
28/02/2025	-0,81%	-0,63	77,52	78,40	77,52	78,75	2M	2.963
27/02/2025	-0,19%	-0,15	78,15	78,30	77,59	78,73	1M	3.002
26/02/2025	0,13%	0,10	78,30	78,75	78,20	78,80	1M	2.211
25/02/2025	0,42%	0,33	78,20	77,87	76,70	78,89	2M	5.768
24/02/2025	2,88%	2,18	77,87	76,00	76,00	77,87	1M	2.935
21/02/2025	1,22%	0,91	75,69	74,78	74,55	76,98	2M	7.278
20/02/2025	1,64%	1,21	74,78	73,57	73,43	74,79	2M	5.836
19/02/2025	0,23%	0,17	73,57	73,40	73,35	74,97	2M	3.787
18/02/2025	-0,18%	-0,13	73,40	73,53	73,09	73,92	1M	4.209
17/02/2025	1,57%	1,14	73,53	72,03	72,03	74,10	2M	3.951
14/02/2025	1,24%	0,89	72,39	72,18	71,60	72,50	1M	4.064
13/02/2025	-0,35%	-0,25	71,50	71,75	71,14	72,00	1M	2.273
12/02/2025	-1,47%	-1,07	71,75	72,13	71,20	72,50	1M	4.756
11/02/2025	1,42%	1,02	72,82	71,80	71,80	73,29	2M	4.927
10/02/2025	-0,77%	-0,56	71,80	72,36	71,02	73,30	2M	7.121
07/02/2025	0,72%	0,52	72,36	71,83	71,61	72,87	770K	2.626
06/02/2025	1,50%	1,06	71,84	70,78	70,65	71,97	2M	3.949
05/02/2025	-0,44%	-0,31	70,78	71,15	70,04	71,32	1M	2.423
04/02/2025	1,51%	1,06	71,09	70,03	69,81	71,47	2M	7.610
03/02/2025	-2,60%	-1,87	70,03	71,89	69,01	71,90	2M	4.514
31/01/2025	2,35%	1,65	71,90	70,25	70,10	71,90	2M	5.509
30/01/2025	0,76%	0,53	70,25	69,76	69,42	70,44	981K	3.092
29/01/2025	-0,07%	-0,05	69,72	69,77	69,50	69,97	863K	2.309
28/01/2025	-1,61%	-1,14	69,77	70,91	69,22	70,91	1M	3.883
27/01/2025	0,04%	0,03	70,91	70,88	70,00	71,46	1M	4.705
24/01/2025	0,54%	0,38	70,88	70,50	69,56	70,88	1M	3.037
23/01/2025	-0,24%	-0,17	70,50	70,67	70,50	71,00	798K	2.390
22/01/2025	-0,62%	-0,44	70,67	71,04	70,59	71,14	1M	2.816
21/01/2025	-1,19%	-0,86	71,11	71,97	71,00	71,97	1M	5.866
20/01/2025	0,46%	0,33	71,97	71,64	71,30	72,22	1M	3.128
17/01/2025	-1,59%	-1,16	71,64	72,00	70,60	72,64	2M	6.918
16/01/2025	2,00%	1,43	72,80	71,45	71,00	73,36	2M	3.974
15/01/2025	-0,46%	-0,33	71,37	71,68	71,12	72,16	1M	4.319
14/01/2025	0,80%	0,57	71,70	71,13	71,13	72,00	1M	5.290
13/01/2025	-0,50%	-0,36	71,13	71,49	70,45	71,80	2M	4.122
10/01/2025	2,04%	1,43	71,49	70,06	70,00	71,50	1M	3.990
09/01/2025	-1,61%	-1,15	70,06	71,21	69,60	71,71	1M	4.238
08/01/2025	0,03%	0,02	71,21	71,28	69,81	72,01	2M	4.233
07/01/2025	-2,37%	-1,73	71,19	72,94	71,19	73,47	1M	4.940
06/01/2025	-0,60%	-0,44	72,92	73,36	71,17	73,68	2M	4.685
03/01/2025	-0,05%	-0,04	73,36	73,40	73,36	74,78	2M	6.568
02/01/2025	-1,61%	-1,20	73,40	74,56	73,00	74,60	2M	7.698
30/12/2024	-0,12%	-0,09	74,60	74,70	72,03	75,64	2M	6.593
27/12/2024	1,85%	1,36	74,69	73,33	73,33	74,88	1M	4.516
26/12/2024	1,85%	1,33	73,33	72,46	71,24	75,50	4M	6.450
23/12/2024	0,70%	0,50	72,00	71,49	71,00	72,45	2M	7.771
20/12/2024	5,35%	3,63	71,50	67,87	67,50	72,00	2M	5.757
19/12/2024	-0,63%	-0,43	67,87	68,30	67,01	69,39	2M	7.001
18/12/2024	-3,12%	-2,20	68,30	70,50	68,20	71,24	3M	4.813
17/12/2024	-2,22%	-1,60	70,50	71,90	70,00	71,99	2M	5.629
16/12/2024	0,11%	0,08	72,10	72,08	70,00	72,46	3M	5.814
13/12/2024	2,67%	1,87	72,02	70,15	69,31	72,46	2M	6.700
12/12/2024	0,80%	0,56	70,15	69,53	69,53	70,99	2M	5.314
11/12/2024	-0,59%	-0,41	69,59	70,00	69,28	70,59	2M	3.643
10/12/2024	-1,70%	-1,21	70,00	71,00	69,76	71,19	3M	6.139
09/12/2024	0,01%	0,01	71,21	71,37	71,00	72,53	4M	7.160
06/12/2024	1,28%	0,90	71,20	70,30	70,10	72,15	3M	6.505
05/12/2024	-3,70%	-2,70	70,30	72,86	70,10	72,86	4M	6.812
04/12/2024	-3,38%	-2,55	73,00	74,85	71,93	74,85	6M	9.197
03/12/2024	-0,46%	-0,35	75,55	75,90	74,62	76,45	2M	6.405
02/12/2024	-1,76%	-1,36	75,90	77,20	75,80	77,60	2M	4.997
29/11/2024	-0,01%	-0,01	77,26	78,00	77,23	78,00	1M	4.124
28/11/2024	-1,38%	-1,08	77,27	78,35	77,10	78,40	1M	3.155
27/11/2024	-0,42%	-0,33	78,35	78,68	78,00	78,80	2M	5.761
26/11/2024	0,61%	0,48	78,68	78,30	78,00	78,77	2M	5.477
25/11/2024	-0,13%	-0,10	78,20	78,30	78,20	79,00	1M	2.820
22/11/2024	0,92%	0,71	78,30	77,59	77,50	78,49	1M	4.088
21/11/2024	-0,72%	-0,56	77,59	78,00	77,50	78,49	2M	3.974
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	-	-	86,75	87,75	86,52	87,99	2M	2.387

Date,Open,High,Low,Close,Volume
02-Apr-25,82.50,83.90,81.13,81.85,2261116
01-Apr-25,82.21,83.57,81.77,82.50,1981855
31-Mar-25,83.70,84.08,82.68,83.25,2539343
28-Mar-25,82.45,83.98,82.45,83.67,2123489
27-Mar-25,83.12,83.49,82.01,82.54,2221199
26-Mar-25,82.77,83.49,82.45,82.80,2165323
25-Mar-25,82.27,82.89,82.18,82.44,1426934
24-Mar-25,82.10,82.97,81.81,82.03,1459174
21-Mar-25,81.83,82.47,81.03,82.10,1739839
20-Mar-25,81.79,82.39,81.50,81.83,1694077
19-Mar-25,82.86,83.49,81.80,81.80,1933452
18-Mar-25,80.50,84.33,80.50,82.51,1962870
17-Mar-25,80.53,81.82,80.06,80.97,1289917
14-Mar-25,79.68,81.00,79.67,80.54,1324539
13-Mar-25,78.48,79.50,78.48,79.31,1126783
12-Mar-25,78.39,79.20,78.21,79.05,842542
11-Mar-25,77.85,79.81,77.84,78.39,2273093
10-Mar-25,77.39,78.27,77.24,77.85,1156488
07-Mar-25,76.16,78.00,76.16,77.60,1636655
06-Mar-25,76.50,76.94,75.90,76.62,1509834
05-Mar-25,76.50,76.50,75.00,76.21,1497197
28-Feb-25,78.40,78.75,77.52,77.52,1861900
27-Feb-25,78.30,78.73,77.59,78.15,1449344
26-Feb-25,78.75,78.80,78.20,78.30,1325176
25-Feb-25,77.87,78.89,76.70,78.20,2028927
24-Feb-25,76.00,77.87,76.00,77.87,1264321
21-Feb-25,74.78,76.98,74.55,75.69,1887806
20-Feb-25,73.57,74.79,73.43,74.78,1762351
19-Feb-25,73.40,74.97,73.35,73.57,1901996
18-Feb-25,73.53,73.92,73.09,73.40,1159573
17-Feb-25,72.03,74.10,72.03,73.53,1560282
14-Feb-25,72.18,72.50,71.60,72.39,1170626
13-Feb-25,71.75,72.00,71.14,71.50,1111160
12-Feb-25,72.13,72.50,71.20,71.75,1449333
11-Feb-25,71.80,73.29,71.80,72.82,1809482
10-Feb-25,72.36,73.30,71.02,71.80,1914643
07-Feb-25,71.83,72.87,71.61,72.36,770279
06-Feb-25,70.78,71.97,70.65,71.84,1738660
05-Feb-25,71.15,71.32,70.04,70.78,1097734
04-Feb-25,70.03,71.47,69.81,71.09,2359505
03-Feb-25,71.89,71.90,69.01,70.03,1675308
31-Jan-25,70.25,71.90,70.10,71.90,1881594
30-Jan-25,69.76,70.44,69.42,70.25,981166
29-Jan-25,69.77,69.97,69.50,69.72,863042
28-Jan-25,70.91,70.91,69.22,69.77,1300671
27-Jan-25,70.88,71.46,70.00,70.91,1385867
24-Jan-25,70.50,70.88,69.56,70.88,1152365
23-Jan-25,70.67,71.00,70.50,70.50,798276
22-Jan-25,71.04,71.14,70.59,70.67,1275672
21-Jan-25,71.97,71.97,71.00,71.11,1271033
20-Jan-25,71.64,72.22,71.30,71.97,1195504
17-Jan-25,72.00,72.64,70.60,71.64,2009996
16-Jan-25,71.45,73.36,71.00,72.80,1947222
15-Jan-25,71.68,72.16,71.12,71.37,1168632
14-Jan-25,71.13,72.00,71.13,71.70,1489412
13-Jan-25,71.49,71.80,70.45,71.13,1591114
10-Jan-25,70.06,71.50,70.00,71.49,1185937
09-Jan-25,71.21,71.71,69.60,70.06,1493656
08-Jan-25,71.28,72.01,69.81,71.21,1841273
07-Jan-25,72.94,73.47,71.19,71.19,1490990
06-Jan-25,73.36,73.68,71.17,72.92,1829904
03-Jan-25,73.40,74.78,73.36,73.36,1602979
02-Jan-25,74.56,74.60,73.00,73.40,2000615
30-Dec-24,74.70,75.64,72.03,74.60,2386445
27-Dec-24,73.33,74.88,73.33,74.69,1183359
26-Dec-24,72.46,75.50,71.24,73.33,4203851
23-Dec-24,71.49,72.45,71.00,72.00,2357245
20-Dec-24,67.87,72.00,67.50,71.50,2360486
19-Dec-24,68.30,69.39,67.01,67.87,2410803
18-Dec-24,70.50,71.24,68.20,68.30,2730066
17-Dec-24,71.90,71.99,70.00,70.50,2324375
16-Dec-24,72.08,72.46,70.00,72.10,3251438
13-Dec-24,70.15,72.46,69.31,72.02,1884548
12-Dec-24,69.53,70.99,69.53,70.15,2471672
11-Dec-24,70.00,70.59,69.28,69.59,1898769
10-Dec-24,71.00,71.19,69.76,70.00,2794801
09-Dec-24,71.37,72.53,71.00,71.21,4197233
06-Dec-24,70.30,72.15,70.10,71.20,3196621
05-Dec-24,72.86,72.86,70.10,70.30,4305306
04-Dec-24,74.85,74.85,71.93,73.00,6100124
03-Dec-24,75.90,76.45,74.62,75.55,2428483
02-Dec-24,77.20,77.60,75.80,75.90,1822528
29-Nov-24,78.00,78.00,77.23,77.26,1382177
28-Nov-24,78.35,78.40,77.10,77.27,1378716
27-Nov-24,78.68,78.80,78.00,78.35,1706283
26-Nov-24,78.30,78.77,78.00,78.68,1823154
25-Nov-24,78.30,79.00,78.20,78.20,1375169
22-Nov-24,77.59,78.49,77.50,78.30,1336000
21-Nov-24,78.00,78.49,77.50,77.59,2220962
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

*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