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
01/07/2022	-0,59%	-0,56	94,95	95,18	94,36	95,99	2M	3.473
30/06/2022	0,91%	0,86	95,51	94,70	94,30	95,51	2M	3.168
29/06/2022	0,05%	0,05	94,65	94,61	94,61	94,90	1M	2.210
28/06/2022	0,00%	0,00	94,60	94,58	94,55	95,60	2M	2.485
27/06/2022	0,00%	0,00	94,60	94,60	94,50	95,25	2M	3.827
24/06/2022	-0,44%	-0,42	94,60	95,01	94,55	95,25	2M	2.452
23/06/2022	-0,81%	-0,78	95,02	95,81	95,00	96,24	2M	2.422
22/06/2022	-0,62%	-0,60	95,80	96,49	95,80	96,70	2M	3.044
21/06/2022	-0,71%	-0,69	96,40	97,08	96,00	97,38	3M	3.853
20/06/2022	-0,21%	-0,20	97,09	97,14	96,51	97,99	2M	4.393
17/06/2022	-0,11%	-0,11	97,29	97,39	97,02	97,54	3M	3.957

15/06/2022	-0,88%	-0,86	97,40	98,21	97,16	98,23	2M	5.247
14/06/2022	0,01%	0,01	98,26	97,80	97,80	98,67	2M	6.479
13/06/2022	-0,83%	-0,82	98,25	99,03	97,89	99,03	2M	2.663
10/06/2022	0,15%	0,15	99,07	99,22	98,03	99,86	2M	3.826
09/06/2022	-0,22%	-0,22	98,92	99,14	98,64	99,76	2M	4.168
08/06/2022	0,41%	0,40	99,14	98,75	98,74	99,50	2M	2.724
07/06/2022	0,19%	0,19	98,74	98,55	98,45	99,18	2M	2.573
06/06/2022	0,15%	0,15	98,55	98,55	98,01	98,80	2M	2.582
03/06/2022	1,06%	1,03	98,40	97,45	97,44	98,80	2M	5.230
02/06/2022	-0,68%	-0,67	97,37	98,06	97,30	99,00	3M	5.428
01/06/2022	-1,22%	-1,21	98,04	98,68	97,50	99,20	3M	5.057
31/05/2022	0,28%	0,28	99,25	99,37	98,68	99,47	2M	5.764
30/05/2022	0,17%	0,17	98,97	98,80	98,50	99,80	2M	3.700
27/05/2022	0,30%	0,30	98,80	98,50	98,50	99,20	2M	5.852
26/05/2022	-0,22%	-0,22	98,50	98,75	98,21	99,19	2M	2.541
25/05/2022	-0,31%	-0,31	98,72	99,05	98,32	99,24	2M	1.858
24/05/2022	0,03%	0,03	99,03	99,00	97,30	99,57	2M	2.429
23/05/2022	0,81%	0,80	99,00	98,20	98,20	99,00	2M	1.827
20/05/2022	0,58%	0,57	98,20	97,63	97,40	98,48	2M	2.382
19/05/2022	-0,30%	-0,29	97,63	98,00	97,40	98,30	1M	2.013
18/05/2022	0,00%	0,00	97,92	97,90	97,70	98,49	1M	1.720
17/05/2022	-0,06%	-0,06	97,92	98,00	97,10	98,48	3M	2.843
16/05/2022	-0,28%	-0,28	97,98	98,26	97,70	98,99	2M	2.282
13/05/2022	0,37%	0,36	98,26	97,98	97,90	99,65	2M	2.804
12/05/2022	0,62%	0,60	97,90	97,68	97,06	98,10	2M	3.619
11/05/2022	-0,06%	-0,06	97,30	97,50	97,01	97,98	2M	4.142
10/05/2022	-1,01%	-0,99	97,36	98,37	97,06	99,10	3M	6.187
09/05/2022	-0,25%	-0,25	98,35	99,06	97,80	99,36	3M	3.920
06/05/2022	0,20%	0,20	98,60	98,40	98,25	99,31	2M	2.610
05/05/2022	-1,11%	-1,10	98,40	99,33	98,16	99,36	3M	3.488
04/05/2022	0,27%	0,27	99,50	99,23	98,50	99,50	1M	1.911
03/05/2022	-0,27%	-0,27	99,23	99,90	99,00	100,00	2M	1.898
02/05/2022	-1,69%	-1,71	99,50	101,00	99,50	101,20	2M	3.668
29/04/2022	0,21%	0,21	101,21	101,06	101,06	102,25	2M	2.048
28/04/2022	1,20%	1,20	101,00	100,03	100,02	101,93	2M	2.066
27/04/2022	0,15%	0,15	99,80	99,72	99,66	100,64	3M	1.788
26/04/2022	-0,01%	-0,01	99,65	100,00	99,00	100,90	2M	1.834
25/04/2022	-1,33%	-1,34	99,66	101,15	99,37	102,25	2M	1.939
22/04/2022	0,58%	0,58	101,00	100,42	100,00	101,39	2M	2.036
20/04/2022	-0,08%	-0,08	100,42	100,51	100,15	101,58	2M	2.128
19/04/2022	-0,40%	-0,40	100,50	100,90	100,05	102,00	2M	2.221
18/04/2022	-0,35%	-0,35	100,90	101,16	100,37	101,99	2M	2.532
14/04/2022	0,05%	0,05	101,25	101,20	101,20	102,25	2M	3.045
13/04/2022	-0,35%	-0,36	101,20	101,41	101,10	101,97	2M	2.428
12/04/2022	0,06%	0,06	101,56	101,50	101,20	101,99	2M	1.659
11/04/2022	0,13%	0,13	101,50	101,47	101,47	102,19	2M	3.081
08/04/2022	0,56%	0,56	101,37	101,47	100,96	101,72	2M	1.887
07/04/2022	0,26%	0,26	100,81	100,55	100,52	101,70	2M	2.462
06/04/2022	0,07%	0,07	100,55	100,49	100,49	101,26	2M	2.957
05/04/2022	1,53%	1,51	100,48	98,98	98,98	100,50	2M	3.094
04/04/2022	-0,18%	-0,18	98,97	99,15	98,81	99,56	3M	3.037
01/04/2022	-0,45%	-0,45	99,15	98,90	98,37	99,59	2M	4.477
31/03/2022	0,67%	0,66	99,60	99,02	98,97	99,96	2M	3.625
30/03/2022	0,50%	0,49	98,94	98,46	98,45	100,00	2M	2.730
29/03/2022	0,19%	0,19	98,45	98,26	98,11	99,01	2M	3.981
28/03/2022	-0,39%	-0,38	98,26	98,98	98,07	99,07	3M	3.854
25/03/2022	0,23%	0,23	98,64	98,40	98,40	99,06	2M	1.750
24/03/2022	-0,08%	-0,08	98,41	98,49	98,10	98,96	2M	2.045
23/03/2022	-0,06%	-0,06	98,49	98,00	97,67	98,58	2M	2.263
22/03/2022	1,01%	0,99	98,55	97,70	97,50	98,61	2M	2.745
21/03/2022	-1,37%	-1,36	97,56	98,92	97,17	99,23	3M	3.353
18/03/2022	-0,45%	-0,45	98,92	98,73	98,70	99,79	2M	3.345
17/03/2022	-0,63%	-0,63	99,37	100,00	98,40	100,00	2M	4.777
16/03/2022	1,63%	1,60	100,00	98,65	98,41	100,43	3M	4.115
15/03/2022	0,36%	0,35	98,40	98,29	98,04	99,15	2M	4.317
14/03/2022	-1,36%	-1,35	98,05	99,40	98,00	100,42	2M	2.530
11/03/2022	0,48%	0,47	99,40	98,93	98,50	100,89	2M	2.177
10/03/2022	0,82%	0,80	98,93	98,13	97,97	99,00	1M	1.718
09/03/2022	-0,87%	-0,86	98,13	98,99	98,00	99,00	2M	2.727
08/03/2022	0,44%	0,43	98,99	98,49	97,57	99,20	2M	2.926
07/03/2022	-0,62%	-0,61	98,56	99,17	98,06	99,50	2M	2.932
04/03/2022	-0,93%	-0,93	99,17	100,24	98,23	101,59	3M	4.620
03/03/2022	-1,26%	-1,28	100,10	101,79	100,10	101,99	2M	4.962
02/03/2022	-1,04%	-1,07	101,38	102,00	101,15	102,43	2M	2.019
25/02/2022	4,29%	4,21	102,45	98,70	98,46	102,45	4M	3.425
24/02/2022	-0,69%	-0,68	98,24	98,73	97,05	98,90	3M	3.839
23/02/2022	-0,97%	-0,97	98,92	99,50	98,40	100,82	3M	4.870
22/02/2022	-0,11%	-0,11	99,89	100,00	99,38	100,99	3M	3.780
21/02/2022	-0,40%	-0,40	100,00	100,40	99,81	101,06	2M	4.199
18/02/2022	0,65%	0,65	100,40	99,85	99,76	100,99	2M	2.366
17/02/2022	-0,11%	-0,11	99,75	99,86	99,26	101,03	2M	4.730
16/02/2022	0,11%	0,11	99,86	99,75	99,16	100,00	2M	3.472
15/02/2022	-0,29%	-0,29	99,75	100,04	99,24	100,64	5M	8.696
14/02/2022	-1,44%	-1,46	100,04	101,50	100,04	102,54	4M	6.277
11/02/2022	-0,87%	-0,89	101,50	102,40	101,00	102,92	2M	2.084
10/02/2022	0,25%	0,26	102,39	102,13	101,31	103,20	2M	3.197
09/02/2022	-0,36%	-0,37	102,13	102,46	101,79	102,97	2M	2.214
08/02/2022	0,69%	0,70	102,50	101,80	101,31	102,69	2M	2.384
07/02/2022	-0,06%	-0,06	101,80	101,86	101,20	102,69	2M	3.099
04/02/2022	0,22%	0,22	101,86	101,64	100,01	102,45	4M	4.300
03/02/2022	-1,12%	-1,15	101,64	102,91	101,45	103,95	2M	3.724
02/02/2022	0,28%	0,29	102,79	101,91	101,50	103,65	3M	3.105
01/02/2022	-0,10%	-0,10	102,50	102,31	101,16	103,39	2M	4.078
31/01/2022	0,10%	0,10	102,60	102,50	100,54	103,30	3M	4.498
28/01/2022	0,21%	0,21	102,50	102,30	101,70	102,99	2M	2.166
27/01/2022	0,63%	0,64	102,29	102,25	100,09	102,79	4M	4.321
26/01/2022	-3,20%	-3,36	101,65	104,52	99,05	105,00	7M	5.927
25/01/2022	-1,35%	-1,44	105,01	106,80	105,00	107,20	3M	4.157
24/01/2022	-0,60%	-0,64	106,45	107,00	105,95	107,77	3M	2.425
21/01/2022	1,94%	2,04	107,09	105,10	104,55	107,24	4M	5.178
20/01/2022	-1,45%	-1,55	105,05	106,60	104,02	107,28	6M	7.645
19/01/2022	0,57%	0,60	106,60	105,99	105,62	107,39	4M	2.838
18/01/2022	2,17%	2,25	106,00	103,75	103,01	106,32	4M	4.752
17/01/2022	-0,49%	-0,51	103,75	104,26	102,80	104,79	3M	5.169
14/01/2022	0,58%	0,60	104,26	103,39	102,50	104,50	3M	4.930
13/01/2022	2,63%	2,66	103,66	101,00	100,50	103,89	4M	5.129
12/01/2022	-0,18%	-0,18	101,00	101,18	99,86	102,65	4M	3.760
11/01/2022	2,75%	2,71	101,18	98,85	98,50	101,95	4M	4.579
10/01/2022	0,55%	0,54	98,47	97,90	97,06	98,83	3M	3.557
07/01/2022	1,43%	1,38	97,93	96,65	96,60	97,98	3M	3.640
06/01/2022	2,54%	2,39	96,55	94,54	94,54	97,49	3M	3.748
05/01/2022	-4,21%	-4,14	94,16	98,30	94,13	98,68	10M	8.560
04/01/2022	1,15%	1,12	98,30	97,29	97,29	99,50	5M	5.126
03/01/2022	-7,93%	-8,37	97,18	104,36	96,70	104,36	18M	19.548
30/12/2021	-0,41%	-0,43	105,55	105,98	105,00	107,45	2M	3.004
29/12/2021	1,11%	1,16	105,98	104,82	104,30	106,77	3M	2.312
28/12/2021	2,79%	2,85	104,82	101,97	101,87	104,83	2M	2.350
27/12/2021	2,27%	2,26	101,97	99,71	99,14	101,98	2M	3.323
23/12/2021	1,74%	1,71	99,71	98,00	97,69	100,00	2M	3.561
22/12/2021	-0,26%	-0,26	98,00	98,49	97,44	98,49	3M	3.620
21/12/2021	1,86%	1,79	98,26	96,66	96,21	98,31	3M	4.563
20/12/2021	-0,30%	-0,29	96,47	96,75	96,47	98,29	4M	6.484
17/12/2021	-	-	96,76	93,60	93,06	96,76	3M	5.307

Date,Open,High,Low,Close,Volume
01-Jul-22,95.18,95.99,94.36,94.95,1743317
30-Jun-22,94.70,95.51,94.30,95.51,1887664
29-Jun-22,94.61,94.90,94.61,94.65,1481338
28-Jun-22,94.58,95.60,94.55,94.60,1934172
27-Jun-22,94.60,95.25,94.50,94.60,1682666
24-Jun-22,95.01,95.25,94.55,94.60,1672949
23-Jun-22,95.81,96.24,95.00,95.02,1780669
22-Jun-22,96.49,96.70,95.80,95.80,2280237
21-Jun-22,97.08,97.38,96.00,96.40,2562659
20-Jun-22,97.14,97.99,96.51,97.09,1992323
17-Jun-22,97.39,97.54,97.02,97.29,2666107
15-Jun-22,98.21,98.23,97.16,97.40,2213027
14-Jun-22,97.80,98.67,97.80,98.26,2042925
13-Jun-22,99.03,99.03,97.89,98.25,2067301
10-Jun-22,99.22,99.86,98.03,99.07,2356868
09-Jun-22,99.14,99.76,98.64,98.92,2157597
08-Jun-22,98.75,99.50,98.74,99.14,1748329
07-Jun-22,98.55,99.18,98.45,98.74,1833772
06-Jun-22,98.55,98.80,98.01,98.55,1831893
03-Jun-22,97.45,98.80,97.44,98.40,2250824
02-Jun-22,98.06,99.00,97.30,97.37,3054063
01-Jun-22,98.68,99.20,97.50,98.04,2999547
31-May-22,99.37,99.47,98.68,99.25,2338471
30-May-22,98.80,99.80,98.50,98.97,2137487
27-May-22,98.50,99.20,98.50,98.80,2036856
26-May-22,98.75,99.19,98.21,98.50,2019324
25-May-22,99.05,99.24,98.32,98.72,1745728
24-May-22,99.00,99.57,97.30,99.03,1923980
23-May-22,98.20,99.00,98.20,99.00,1555933
20-May-22,97.63,98.48,97.40,98.20,1837753
19-May-22,98.00,98.30,97.40,97.63,1470856
18-May-22,97.90,98.49,97.70,97.92,1498537
17-May-22,98.00,98.48,97.10,97.92,2540407
16-May-22,98.26,98.99,97.70,97.98,1843536
13-May-22,97.98,99.65,97.90,98.26,1628548
12-May-22,97.68,98.10,97.06,97.90,2107556
11-May-22,97.50,97.98,97.01,97.30,2160779
10-May-22,98.37,99.10,97.06,97.36,2991338
09-May-22,99.06,99.36,97.80,98.35,2524314
06-May-22,98.40,99.31,98.25,98.60,2050066
05-May-22,99.33,99.36,98.16,98.40,2745791
04-May-22,99.23,99.50,98.50,99.50,1495361
03-May-22,99.90,100.00,99.00,99.23,1526579
02-May-22,101.00,101.20,99.50,99.50,2242583
29-Apr-22,101.06,102.25,101.06,101.21,2339130
28-Apr-22,100.03,101.93,100.02,101.00,2097884
27-Apr-22,99.72,100.64,99.66,99.80,2530753
26-Apr-22,100.00,100.90,99.00,99.65,1927398
25-Apr-22,101.15,102.25,99.37,99.66,2479903
22-Apr-22,100.42,101.39,100.00,101.00,1892607
20-Apr-22,100.51,101.58,100.15,100.42,1838741
19-Apr-22,100.90,102.00,100.05,100.50,2093050
18-Apr-22,101.16,101.99,100.37,100.90,2435611
14-Apr-22,101.20,102.25,101.20,101.25,2039171
13-Apr-22,101.41,101.97,101.10,101.20,1535620
12-Apr-22,101.50,101.99,101.20,101.56,1645695
11-Apr-22,101.47,102.19,101.47,101.50,1596894
08-Apr-22,101.47,101.72,100.96,101.37,1854893
07-Apr-22,100.55,101.70,100.52,100.81,2432139
06-Apr-22,100.49,101.26,100.49,100.55,2460226
05-Apr-22,98.98,100.50,98.98,100.48,2386776
04-Apr-22,99.15,99.56,98.81,98.97,2816964
01-Apr-22,98.90,99.59,98.37,99.15,2116906
31-Mar-22,99.02,99.96,98.97,99.60,1881103
30-Mar-22,98.46,100.00,98.45,98.94,2026685
29-Mar-22,98.26,99.01,98.11,98.45,2345962
28-Mar-22,98.98,99.07,98.07,98.26,2723283
25-Mar-22,98.40,99.06,98.40,98.64,1652196
24-Mar-22,98.49,98.96,98.10,98.41,2049517
23-Mar-22,98.00,98.58,97.67,98.49,1706662
22-Mar-22,97.70,98.61,97.50,98.55,1917410
21-Mar-22,98.92,99.23,97.17,97.56,2776225
18-Mar-22,98.73,99.79,98.70,98.92,1933465
17-Mar-22,100.00,100.00,98.40,99.37,2252857
16-Mar-22,98.65,100.43,98.41,100.00,2548087
15-Mar-22,98.29,99.15,98.04,98.40,2351715
14-Mar-22,99.40,100.42,98.00,98.05,1866635
11-Mar-22,98.93,100.89,98.50,99.40,1945598
10-Mar-22,98.13,99.00,97.97,98.93,1262958
09-Mar-22,98.99,99.00,98.00,98.13,1836846
08-Mar-22,98.49,99.20,97.57,98.99,2165674
07-Mar-22,99.17,99.50,98.06,98.56,2349230
04-Mar-22,100.24,101.59,98.23,99.17,3421806
03-Mar-22,101.79,101.99,100.10,100.10,2049759
02-Mar-22,102.00,102.43,101.15,101.38,2370875
25-Feb-22,98.70,102.45,98.46,102.45,4330885
24-Feb-22,98.73,98.90,97.05,98.24,2589418
23-Feb-22,99.50,100.82,98.40,98.92,3418858
22-Feb-22,100.00,100.99,99.38,99.89,2904901
21-Feb-22,100.40,101.06,99.81,100.00,2175866
18-Feb-22,99.85,100.99,99.76,100.40,1985310
17-Feb-22,99.86,101.03,99.26,99.75,2442084
16-Feb-22,99.75,100.00,99.16,99.86,1901911
15-Feb-22,100.04,100.64,99.24,99.75,4613733
14-Feb-22,101.50,102.54,100.04,100.04,3700876
11-Feb-22,102.40,102.92,101.00,101.50,1788328
10-Feb-22,102.13,103.20,101.31,102.39,2170755
09-Feb-22,102.46,102.97,101.79,102.13,2182472
08-Feb-22,101.80,102.69,101.31,102.50,2204623
07-Feb-22,101.86,102.69,101.20,101.80,2445491
04-Feb-22,101.64,102.45,100.01,101.86,3567785
03-Feb-22,102.91,103.95,101.45,101.64,2387043
02-Feb-22,101.91,103.65,101.50,102.79,3185192
01-Feb-22,102.31,103.39,101.16,102.50,2312996
31-Jan-22,102.50,103.30,100.54,102.60,3052934
28-Jan-22,102.30,102.99,101.70,102.50,1968569
27-Jan-22,102.25,102.79,100.09,102.29,3852534
26-Jan-22,104.52,105.00,99.05,101.65,7027699
25-Jan-22,106.80,107.20,105.00,105.01,3141234
24-Jan-22,107.00,107.77,105.95,106.45,3130570
21-Jan-22,105.10,107.24,104.55,107.09,4313992
20-Jan-22,106.60,107.28,104.02,105.05,6299089
19-Jan-22,105.99,107.39,105.62,106.60,4344545
18-Jan-22,103.75,106.32,103.01,106.00,4378093
17-Jan-22,104.26,104.79,102.80,103.75,2862065
14-Jan-22,103.39,104.50,102.50,104.26,3391314
13-Jan-22,101.00,103.89,100.50,103.66,3615032
12-Jan-22,101.18,102.65,99.86,101.00,4047179
11-Jan-22,98.85,101.95,98.50,101.18,3613671
10-Jan-22,97.90,98.83,97.06,98.47,3437536
07-Jan-22,96.65,97.98,96.60,97.93,2537542
06-Jan-22,94.54,97.49,94.54,96.55,2928749
05-Jan-22,98.30,98.68,94.13,94.16,10206150
04-Jan-22,97.29,99.50,97.29,98.30,4955034
03-Jan-22,104.36,104.36,96.70,97.18,17890362
30-Dec-21,105.98,107.45,105.00,105.55,2042859
29-Dec-21,104.82,106.77,104.30,105.98,2630022
28-Dec-21,101.97,104.83,101.87,104.82,2114386
27-Dec-21,99.71,101.98,99.14,101.97,2244910
23-Dec-21,98.00,100.00,97.69,99.71,2453938
22-Dec-21,98.49,98.49,97.44,98.00,3036174
21-Dec-21,96.66,98.31,96.21,98.26,3115175
20-Dec-21,96.75,98.29,96.47,96.47,3922086
17-Dec-21,93.60,96.76,93.06,96.76,3292769

*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