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: 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
19/04/2024-0,12%-0,018,238,238,208,252M12.794
18/04/20240,24%0,028,248,248,208,252M9.474
17/04/20240,24%0,028,228,208,208,273M11.389
16/04/20240,24%0,028,208,218,158,283M10.654
15/04/2024-2,39%-0,208,188,398,158,406M11.987
12/04/20240,48%0,048,388,378,358,392M8.379
11/04/2024-1,53%-0,138,348,458,338,462M12.467
10/04/2024-1,51%-0,138,478,618,438,624M9.219
09/04/20240,70%0,068,608,548,508,613M5.025
08/04/20241,30%0,118,548,438,438,593M10.666
05/04/20240,96%0,088,438,368,368,452M13.111
04/04/20240,24%0,028,358,358,348,402M5.849
03/04/2024-0,12%-0,018,338,308,308,391M11.616
02/04/20240,72%0,068,348,288,238,342M24.784
01/04/2024-0,24%-0,028,288,318,218,394M16.831
28/03/20240,61%0,058,308,278,258,393M35.165
27/03/20240,36%0,038,258,258,208,282M12.590
26/03/2024-0,72%-0,068,228,288,218,302M19.880
25/03/20240,49%0,048,288,258,218,302M11.382
22/03/20240,49%0,048,248,228,218,303M43.405
21/03/20240,12%0,018,208,198,188,282M8.878
20/03/20241,11%0,098,198,108,088,243M12.446
19/03/20240,62%0,058,108,068,068,122M13.580
18/03/2024-0,25%-0,028,058,088,048,103M11.068
15/03/20240,12%0,018,078,038,038,123M10.812
14/03/20240,00%0,008,068,068,018,094M17.901
13/03/2024-0,98%-0,088,068,088,038,154M7.506
12/03/20240,87%0,078,148,058,048,264M9.589
11/03/2024-2,18%-0,188,078,258,078,254M13.302
08/03/20240,00%0,008,258,258,178,354M12.992
07/03/20240,24%0,028,258,238,228,382M7.252
06/03/2024-0,24%-0,028,238,268,208,282M5.484
05/03/20240,36%0,038,258,228,218,312M6.106
04/03/2024-2,14%-0,188,228,408,208,475M20.557
01/03/20240,00%0,008,408,408,308,592M7.975
29/02/20240,96%0,088,408,328,208,404M12.581
28/02/2024-2,35%-0,208,328,508,308,524M17.848
27/02/20240,12%0,018,528,488,478,553M17.950
26/02/20240,12%0,018,518,518,408,573M15.479
23/02/2024-0,58%-0,058,508,558,508,603M9.080
22/02/20240,59%0,058,558,508,488,603M11.994
21/02/2024-0,23%-0,028,508,528,488,543M20.285
20/02/2024-1,05%-0,098,528,598,528,593M8.614
19/02/2024-0,92%-0,088,618,698,608,713M9.858
16/02/20240,00%0,008,698,698,668,743M13.002
15/02/2024-2,58%-0,238,698,738,008,785M11.957
14/02/2024-1,98%-0,188,929,108,909,123M6.948
09/02/20240,89%0,089,109,069,049,113M11.728
08/02/20240,00%0,009,029,029,029,074M17.858
07/02/2024-0,11%-0,019,029,039,009,053M8.197
06/02/20240,11%0,019,039,029,029,063M6.377
05/02/20240,11%0,019,029,018,999,043M12.928
02/02/20240,45%0,049,018,978,979,022M8.036
01/02/2024-0,22%-0,028,979,018,979,034M13.310
31/01/2024-0,33%-0,038,999,028,989,033M8.329
30/01/20240,33%0,039,029,018,989,033M11.768
29/01/20240,00%0,008,999,008,969,003M8.434
26/01/20240,45%0,048,998,968,959,003M6.702
25/01/20240,90%0,088,958,918,908,972M7.076
24/01/20240,45%0,048,878,848,838,963M9.221
23/01/2024-1,23%-0,118,838,978,828,984M13.007
22/01/2024-0,11%-0,018,948,958,929,003M10.451
19/01/2024-0,33%-0,038,959,008,929,003M14.413
18/01/20240,34%0,038,988,958,959,013M12.358
17/01/20240,56%0,058,958,918,918,982M8.072
16/01/2024-0,34%-0,038,908,938,908,963M9.218
15/01/20240,56%0,058,938,938,918,963M13.387
12/01/2024-1,88%-0,178,888,958,838,984M10.024
11/01/20240,67%0,069,059,008,909,074M11.153
10/01/2024-0,44%-0,048,999,038,959,094M22.707
09/01/20240,00%0,009,039,039,039,093M13.826
08/01/20240,33%0,039,039,008,999,063M15.537
05/01/20240,22%0,029,008,998,989,023M8.440
04/01/20240,45%0,048,988,958,948,993M5.658
03/01/20240,00%0,008,948,948,918,952M6.791
02/01/20240,45%0,048,948,908,898,983M15.461
28/12/20231,60%0,148,908,798,769,044M8.739
27/12/20230,69%0,068,768,728,718,783M9.265
26/12/20231,52%0,138,708,578,578,804M10.859
22/12/20236,06%0,498,578,088,088,735M11.817
21/12/20230,50%0,048,088,048,038,103M9.910
20/12/20230,12%0,018,048,037,998,117M23.715
19/12/2023-1,83%-0,158,038,178,028,258M33.824
18/12/2023-2,15%-0,188,188,368,038,3910M59.582
15/12/2023-0,59%-0,058,368,418,358,454M14.985
14/12/2023-1,29%-0,118,418,528,368,526M12.237
13/12/2023-2,07%-0,188,528,528,478,575M11.025
12/12/2023-0,91%-0,088,708,778,688,783M11.481
11/12/20230,00%0,008,788,788,728,843M9.310
08/12/20230,80%0,078,788,718,718,792M12.411
07/12/2023-1,02%-0,098,718,808,708,853M10.961
06/12/20230,34%0,038,808,808,788,852M5.947
05/12/2023-1,35%-0,128,778,898,758,893M8.070
04/12/20230,68%0,068,898,838,738,903M11.233
01/12/20230,91%0,088,838,868,728,893M15.598
30/11/2023-0,11%-0,018,758,768,758,903M12.651
29/11/20230,23%0,028,768,748,728,803M8.546
28/11/20231,39%0,128,748,618,578,805M13.378
27/11/2023-3,15%-0,288,628,888,558,909M47.596
24/11/20230,00%0,008,908,908,858,964M21.582
23/11/2023-1,44%-0,138,909,038,889,036M20.539
22/11/2023-0,44%-0,049,039,059,019,074M16.838
21/11/20230,00%0,009,079,079,069,105M13.840
20/11/2023-0,11%-0,019,079,099,079,113M13.421
17/11/2023-0,11%-0,019,089,099,069,124M14.932
16/11/2023-0,11%-0,019,099,099,059,125M20.573
14/11/2023-2,57%-0,249,109,159,049,167M22.262
13/11/2023-0,32%-0,039,349,379,319,414M11.512
10/11/2023-0,32%-0,039,379,429,379,424M8.673
09/11/20230,43%0,049,409,359,359,413M7.864
08/11/20230,11%0,019,369,359,349,403M10.238
07/11/20230,54%0,059,359,309,279,352M7.894
06/11/20231,09%0,109,309,229,219,343M9.710
03/11/20230,44%0,049,209,169,169,263M21.027
01/11/20230,55%0,059,169,119,119,203M11.562
31/10/20230,00%0,009,119,149,089,164M13.435
30/10/2023-0,76%-0,079,119,219,119,225M24.017
27/10/2023-0,33%-0,039,189,229,179,234M12.814
26/10/2023-0,75%-0,079,219,259,179,275M18.178
25/10/2023-0,32%-0,039,289,319,269,313M12.053
24/10/2023-0,11%-0,019,319,329,279,353M14.417
23/10/2023-0,32%-0,039,329,359,309,353M12.177
20/10/20230,43%0,049,359,359,319,363M24.303
19/10/20230,32%0,039,319,299,299,363M19.394
18/10/2023-0,85%-0,089,289,379,289,393M9.333
17/10/2023-0,11%-0,019,369,369,349,414M15.856
16/10/2023-0,21%-0,029,379,399,369,424M11.088
13/10/2023-1,37%-0,139,399,399,329,404M14.624
11/10/20230,42%0,049,529,489,489,524M6.332
10/10/2023-0,21%-0,029,489,509,459,503M13.708
09/10/20230,32%0,039,509,489,459,503M8.054
06/10/20230,53%0,059,479,459,429,503M12.322
05/10/20230,00%0,009,429,439,419,452M7.598
04/10/2023--9,429,399,389,453M9.541


*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. (v4.0.8)
www.ibovx.com.br


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