ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
mais

Cotação atual, histórico e gráfico do papel: VGHF11

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
23/07/20240,45%0,048,978,948,908,974M15.410
22/07/20240,34%0,038,938,908,888,935M20.998
19/07/2024-0,11%-0,018,908,928,878,933M14.256
18/07/20240,00%0,008,918,918,888,953M11.679
17/07/20240,34%0,038,918,908,898,932M10.540
16/07/20240,11%0,018,888,888,878,913M14.284
15/07/20240,45%0,048,878,838,828,894M22.100
12/07/20240,80%0,078,838,778,758,854M17.575
11/07/20240,11%0,018,768,768,748,833M10.428
10/07/2024-0,11%-0,018,758,788,708,805M27.314
09/07/2024-0,23%-0,028,768,798,748,803M10.468
08/07/2024-0,11%-0,018,788,818,728,837M18.795
05/07/20241,03%0,098,798,738,718,803M27.937
04/07/2024-0,23%-0,028,708,728,648,757M15.781
03/07/2024-0,11%-0,018,728,788,668,817M18.809
02/07/2024-1,02%-0,098,738,828,738,845M18.145
01/07/2024-2,00%-0,188,828,918,778,916M18.411
28/06/20241,12%0,109,008,928,909,026M31.737
27/06/20240,56%0,058,908,878,848,932M15.268
26/06/20240,11%0,018,858,848,838,883M11.409
25/06/20240,11%0,018,848,848,798,883M11.774
24/06/2024-0,79%-0,078,838,908,788,946M15.948
21/06/20241,02%0,098,908,838,828,913M22.144
20/06/2024-0,11%-0,018,818,848,788,904M19.006
19/06/2024-0,23%-0,028,828,848,828,894M12.182
18/06/20240,34%0,038,848,838,828,883M16.113
17/06/2024-0,11%-0,018,818,818,788,853M18.646
14/06/20240,57%0,058,828,778,778,853M23.734
13/06/20240,00%0,008,778,788,768,884M14.840
12/06/2024-0,57%-0,058,778,848,758,904M13.261
11/06/2024-0,90%-0,088,828,908,808,963M14.636
10/06/2024-1,98%-0,188,909,078,869,086M23.355
07/06/20241,23%0,119,088,948,879,087M19.250
06/06/20240,79%0,078,978,888,889,028M17.571
05/06/20241,37%0,128,908,788,778,956M13.651
04/06/2024-0,23%-0,028,788,808,778,813M17.949
03/06/2024-1,23%-0,118,808,828,748,824M21.644
31/05/20240,00%0,008,918,918,898,954M16.369
29/05/2024-0,22%-0,028,918,938,908,953M14.156
28/05/20240,79%0,078,938,888,888,943M9.689
27/05/2024-1,01%-0,098,868,958,848,995M15.031
24/05/20240,79%0,078,958,918,868,983M18.403
23/05/20240,11%0,018,888,878,858,945M13.826
22/05/20240,00%0,008,878,888,868,904M20.166
21/05/2024-0,34%-0,038,878,888,878,913M22.412
20/05/2024-0,22%-0,028,908,928,858,945M23.658
17/05/20240,68%0,068,928,888,878,933M24.166
16/05/20240,00%0,008,868,888,838,904M14.970
15/05/20240,23%0,028,868,868,838,894M15.683
14/05/2024-0,34%-0,038,848,898,838,903M12.219
13/05/2024-0,67%-0,068,878,948,878,954M16.206
10/05/20240,34%0,038,938,928,909,003M20.114
09/05/2024-1,22%-0,118,909,038,889,044M14.814
08/05/20240,33%0,039,019,008,989,072M13.152
07/05/2024-0,11%-0,018,989,008,959,012M10.242
06/05/2024-1,21%-0,118,999,098,969,114M16.191
03/05/20243,06%0,279,108,858,839,118M15.183
02/05/2024-1,45%-0,138,838,828,828,954M15.652
30/04/20240,79%0,078,968,908,869,003M13.365
29/04/2024-1,88%-0,178,899,068,869,064M12.924
26/04/20243,42%0,309,068,768,769,065M15.074
25/04/20241,27%0,118,768,678,668,804M11.758
24/04/20240,23%0,028,658,638,558,675M19.353
23/04/2024-0,80%-0,078,638,708,628,735M19.808
22/04/2024-1,58%-0,148,708,848,668,849M34.246
19/04/2024-0,11%-0,018,848,818,818,977M27.486
18/04/2024-1,56%-0,148,858,958,708,9610M24.021
17/04/2024-0,77%-0,078,999,038,959,057M22.663
16/04/2024-1,09%-0,109,069,189,029,187M18.305
15/04/2024-0,33%-0,039,169,199,169,194M21.195
12/04/20240,77%0,079,199,139,139,194M17.830
11/04/2024-0,22%-0,029,129,149,129,163M12.044
10/04/20240,55%0,059,149,149,109,185M21.376
09/04/2024-1,20%-0,119,099,209,099,208M16.151
08/04/20240,55%0,059,209,169,159,216M16.964
05/04/2024-0,76%-0,079,159,229,079,2410M32.818
04/04/20240,22%0,029,229,209,189,244M13.867
03/04/20240,55%0,059,209,149,089,245M10.981
02/04/2024-0,44%-0,049,159,228,969,229M18.474
01/04/2024-3,06%-0,299,199,138,909,2212M37.874
28/03/20240,85%0,089,489,409,409,507M14.112
27/03/20240,11%0,019,409,409,389,425M17.561
26/03/20240,32%0,039,399,379,369,405M21.698
25/03/20240,32%0,039,369,339,329,386M23.087
22/03/20240,11%0,019,339,329,319,354M22.112
21/03/20240,22%0,029,329,309,309,355M14.911
20/03/20240,00%0,009,309,309,299,355M18.428
19/03/20240,22%0,029,309,309,299,357M19.324
18/03/20240,00%0,009,289,289,279,305M19.386
15/03/2024-0,22%-0,029,289,319,269,316M19.349
14/03/20240,22%0,029,309,289,279,324M16.752
13/03/2024-0,32%-0,039,289,319,289,324M12.032
12/03/20240,43%0,049,319,279,279,334M11.396
11/03/2024-0,22%-0,029,279,299,259,305M15.648
08/03/2024-0,11%-0,019,299,319,289,336M19.761
07/03/20240,00%0,009,309,309,299,345M22.691
06/03/20240,22%0,029,309,289,289,345M14.318
05/03/20240,00%0,009,289,289,289,355M13.047
04/03/2024-0,43%-0,049,289,329,279,356M17.327
01/03/2024-0,43%-0,049,329,269,269,366M17.430
29/02/20240,11%0,019,369,359,349,386M20.094
28/02/20240,21%0,029,359,349,339,375M14.503
27/02/2024-0,43%-0,049,339,379,339,387M20.934
26/02/20240,00%0,009,379,379,359,386M64.771
23/02/2024-0,11%-0,019,379,389,359,405M19.975
22/02/20240,21%0,029,389,399,349,406M16.997
21/02/20240,32%0,039,369,339,339,395M14.101
20/02/2024-0,11%-0,019,339,349,329,376M24.328
19/02/2024-0,11%-0,019,349,359,329,376M20.002
16/02/20240,11%0,019,359,349,329,375M26.264
15/02/20240,11%0,019,349,339,309,356M22.932
14/02/20240,21%0,029,339,339,319,354M15.238
09/02/2024-0,43%-0,049,319,359,319,365M24.089
08/02/20240,00%0,009,359,359,329,385M26.332
07/02/20240,00%0,009,359,359,359,456M30.473
06/02/2024-0,32%-0,039,359,389,339,404M14.156
05/02/2024-0,42%-0,049,389,429,369,445M18.834
02/02/20240,21%0,029,429,409,369,466M25.405
01/02/2024-1,26%-0,129,409,439,369,509M19.505
31/01/2024-0,73%-0,079,529,579,479,578M28.549
30/01/2024-1,24%-0,129,599,679,559,685M15.806
29/01/2024-0,21%-0,029,719,739,709,764M13.270
26/01/20240,10%0,019,739,729,689,753M14.889
25/01/20240,41%0,049,729,689,669,723M11.156
24/01/20240,31%0,039,689,649,609,693M14.940
23/01/20241,05%0,109,659,559,549,7113M9.953
22/01/20240,10%0,019,559,549,539,584M20.626
19/01/20240,32%0,039,549,519,519,555M27.168
18/01/2024-0,11%-0,019,519,529,459,564M26.963
17/01/2024-0,10%-0,019,529,539,529,553M19.419
16/01/20240,00%0,009,539,539,519,564M23.954
15/01/20240,42%0,049,539,499,499,584M17.217
12/01/20240,21%0,029,499,479,449,504M15.341
11/01/2024--9,479,469,449,473M10.124


*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

© 2017-2024 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito