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
menu


Cotação atual, histórico e gráfico do papel: VGIA11

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
24/03/20250,36%0,038,388,408,368,421M10.079
21/03/20250,48%0,048,358,318,318,402M8.024
20/03/20250,00%0,008,318,318,288,351M4.773
19/03/20250,97%0,088,318,258,258,311M2.731
18/03/20250,37%0,038,238,208,198,301M3.904
17/03/2025-1,56%-0,138,208,168,128,232M6.585
14/03/20250,85%0,078,338,298,268,332M3.824
13/03/20250,00%0,008,268,288,258,301M2.205
12/03/20250,12%0,018,268,258,248,291M5.288
11/03/20250,00%0,008,258,268,238,331M7.118
10/03/20250,12%0,018,258,258,238,352M4.364
07/03/20250,98%0,088,248,168,168,262M3.686
06/03/20250,00%0,008,168,118,118,162M5.023
05/03/20250,99%0,088,168,078,078,171M3.276
28/02/20251,64%0,138,087,957,938,091M3.113
27/02/20250,63%0,057,957,907,897,951M2.458
26/02/20250,25%0,027,907,937,847,941M2.850
25/02/2025-0,76%-0,067,887,947,887,951M4.931
24/02/20250,51%0,047,947,927,837,951M6.320
21/02/20250,89%0,077,907,907,887,941M3.919
20/02/2025-0,76%-0,067,837,927,827,931M6.106
19/02/20251,02%0,087,897,897,827,931M6.323
18/02/20250,77%0,067,817,757,757,852M3.518
17/02/20251,31%0,107,757,687,667,792M4.738
14/02/20250,66%0,057,657,687,607,691M6.703
13/02/2025-3,06%-0,247,607,687,557,682M5.196
12/02/2025-1,38%-0,117,847,957,827,952M3.893
11/02/20250,25%0,027,957,917,887,961M3.171
10/02/20251,02%0,087,937,887,857,972M4.537
07/02/20251,16%0,097,857,807,797,871M3.371
06/02/20250,26%0,027,767,757,737,831M4.183
05/02/2025-0,64%-0,057,747,797,657,822M6.420
04/02/20250,13%0,017,797,797,737,841M4.333
03/02/2025-0,13%-0,017,787,797,657,822M4.429
31/01/20250,52%0,047,797,757,727,871M7.460
30/01/20252,11%0,167,757,607,607,752M4.046
29/01/20250,93%0,077,597,527,517,60757K3.603
28/01/2025-0,40%-0,037,527,577,427,642M6.902
27/01/2025-1,05%-0,087,557,647,507,701M5.516
24/01/20250,39%0,037,637,687,607,681M3.447
23/01/2025-1,94%-0,157,607,747,607,823M6.124
22/01/20250,39%0,037,757,737,727,831M5.001
21/01/2025-0,26%-0,027,727,747,657,782M8.446
20/01/2025-0,26%-0,027,747,767,717,883M10.587
17/01/2025-1,15%-0,097,767,827,757,872M4.524
16/01/20250,13%0,017,857,827,827,971M3.937
15/01/20250,64%0,057,847,797,797,891M5.484
14/01/2025-2,26%-0,187,797,777,717,922M5.897
13/01/2025-1,60%-0,137,978,107,958,132M6.786
10/01/2025-1,82%-0,158,108,308,038,302M5.420
09/01/2025-0,60%-0,058,258,308,238,32941K3.541
08/01/20250,24%0,028,308,258,228,32845K4.146
07/01/20250,36%0,038,288,258,178,301M3.698
06/01/2025-0,12%-0,018,258,268,218,301M5.401
03/01/20250,61%0,058,268,298,228,301M3.268
02/01/20250,98%0,088,218,138,138,272M6.030
30/12/20240,25%0,028,138,148,118,301M4.706
27/12/20242,66%0,218,117,957,918,122M6.330
26/12/20242,46%0,197,907,797,747,932M10.077
23/12/20245,33%0,397,717,327,327,712M9.954
20/12/20240,97%0,077,327,257,257,322M6.179
19/12/2024-0,28%-0,027,257,307,257,302M9.255
18/12/20240,41%0,037,277,287,237,302M8.264
17/12/2024-1,09%-0,087,247,397,157,402M7.305
16/12/2024-1,88%-0,147,327,487,267,552M7.772
13/12/20240,27%0,027,467,447,447,632M7.177
12/12/2024-4,62%-0,367,447,707,357,723M6.415
11/12/2024-1,64%-0,137,807,927,707,943M8.488
10/12/2024-0,63%-0,057,937,987,918,002M3.782
09/12/20240,00%0,007,987,997,928,022M5.732
06/12/20240,63%0,057,987,907,908,002M7.208
05/12/2024-1,00%-0,087,938,027,928,052M7.657
04/12/20240,12%0,018,018,007,998,032M4.656
03/12/2024-0,25%-0,028,008,028,008,062M4.786
02/12/20240,00%0,008,028,088,018,102M6.104
29/11/20240,25%0,028,028,008,008,042M5.831
28/11/2024-0,62%-0,058,008,058,008,082M8.141
27/11/2024-0,49%-0,048,058,088,008,092M5.156
26/11/20240,50%0,048,098,108,058,111M4.639
25/11/2024-0,12%-0,018,058,078,058,152M7.674
22/11/20240,25%0,028,068,088,058,101M4.724
21/11/20240,50%0,048,048,028,008,093M14.254
19/11/2024-0,50%-0,048,008,087,968,102M4.439
18/11/2024-0,12%-0,018,048,078,008,082M5.814
14/11/20240,25%0,028,058,128,048,172M4.439
13/11/2024-3,14%-0,268,038,128,008,153M6.051
12/11/2024-0,96%-0,088,298,378,258,391M3.255
11/11/20240,12%0,018,378,338,308,412M4.531
08/11/20240,72%0,068,368,308,288,392M4.695
07/11/20240,36%0,038,308,278,258,402M4.531
06/11/20240,24%0,028,278,238,228,342M5.605
05/11/20240,24%0,028,258,268,258,331M3.363
04/11/2024-0,84%-0,078,238,328,238,341M4.600
01/11/2024-0,72%-0,068,308,368,288,412M3.884
31/10/20240,00%0,008,368,438,278,562M3.674
30/10/20241,21%0,108,368,308,248,431M3.521
29/10/20242,23%0,188,268,108,098,291M5.816
28/10/20240,12%0,018,088,078,018,092M5.841
25/10/2024-0,12%-0,018,078,088,058,112M5.107
24/10/2024-1,58%-0,138,088,218,068,242M7.356
23/10/2024-1,68%-0,148,218,358,218,372M6.212
22/10/2024-0,12%-0,018,358,368,328,391M3.163
21/10/2024-0,24%-0,028,368,388,358,472M8.536
18/10/20240,12%0,018,388,378,328,512M7.368
17/10/20240,60%0,058,378,408,328,492M9.408
16/10/20240,24%0,028,328,348,298,372M3.895
15/10/20240,36%0,038,308,268,258,482M5.256
14/10/2024-3,16%-0,278,278,548,138,543M13.503
11/10/2024-3,72%-0,338,548,718,528,743M6.018
10/10/20240,11%0,018,878,888,858,903M4.143
09/10/2024-0,89%-0,088,868,948,858,942M14.373
08/10/20240,45%0,048,948,958,858,952M7.339
07/10/2024-0,22%-0,028,908,958,858,982M5.901
04/10/20240,34%0,038,928,958,908,962M7.677
03/10/20240,45%0,048,898,918,868,922M3.692
02/10/20240,23%0,028,858,858,828,912M7.713
01/10/2024-1,34%-0,128,838,978,828,992M15.342
30/09/20241,59%0,148,958,868,848,992M26.108
27/09/20240,46%0,048,818,798,728,842M37.144
26/09/20241,50%0,138,778,678,678,802M4.102
25/09/2024-0,46%-0,048,648,658,608,802M5.542
24/09/20240,70%0,068,688,678,658,853M4.728
23/09/2024-3,04%-0,278,628,888,618,924M8.896
20/09/2024-1,22%-0,118,899,038,819,044M10.829
19/09/2024-0,88%-0,089,009,088,999,103M7.758
18/09/20240,89%0,089,089,069,049,102M7.705
17/09/20240,00%0,009,009,069,009,062M8.039
16/09/20240,00%0,009,009,018,999,052M5.630
13/09/20240,22%0,029,008,988,989,032M33.485
12/09/2024-2,07%-0,198,989,018,969,043M20.366
11/09/20240,11%0,019,179,209,119,203M46.195
10/09/2024-0,33%-0,039,169,209,139,233M30.621
09/09/20240,99%0,099,199,109,109,203M5.302
06/09/2024--9,109,069,069,102M7.627


*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

© 2017-2025 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
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade papéis Bovespa  ETFs Bovespa  BDRs Bovespa  BDRs de ETFs Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  moedas e criptomoedas  meus papéis Bovespa  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar