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: VGIP11

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
29/11/20230,11%0,0983,9084,2983,3084,411M2.383
28/11/20230,56%0,4783,8183,2583,0284,081M3.501
27/11/2023-1,68%-1,4283,3484,7982,6584,953M12.502
24/11/2023-0,54%-0,4684,7685,2184,6585,212M6.062
23/11/2023-0,79%-0,6885,2285,6284,8085,892M2.429
22/11/2023-0,45%-0,3985,9086,2985,5886,521M3.252
21/11/2023-0,50%-0,4386,2986,7285,9986,922M3.362
20/11/2023-0,32%-0,2886,7287,0086,5087,981M1.832
17/11/2023-0,40%-0,3587,0087,3486,6987,341M2.765
16/11/20230,16%0,1487,3587,2186,5387,482M3.545
14/11/2023-0,49%-0,4387,2186,8686,3088,003M5.249
13/11/2023-1,11%-0,9887,6488,6086,6188,603M3.715
10/11/20230,29%0,2688,6288,3687,9888,851M2.266
09/11/2023-0,65%-0,5888,3688,9388,0388,931M2.488
08/11/20230,40%0,3588,9488,5988,2388,991M2.971
07/11/20231,29%1,1388,5987,4687,1288,722M3.247
06/11/20231,12%0,9787,4686,4986,4987,462M2.484
03/11/20230,27%0,2386,4986,2686,2087,302M2.782
01/11/2023-1,61%-1,4186,2686,1785,5287,372M4.531
31/10/20230,69%0,6087,6787,0787,0787,972M3.277
30/10/2023-0,08%-0,0787,0787,1886,2387,601M5.300
27/10/20230,09%0,0887,1487,0686,0087,681M3.566
26/10/20230,65%0,5687,0686,5086,3087,103M4.445
25/10/2023-0,23%-0,2086,5086,7086,4086,991M3.894
24/10/2023-1,07%-0,9486,7087,6486,7088,002M3.553
23/10/2023-0,97%-0,8687,6488,5087,5888,60944K2.656
20/10/20230,72%0,6388,5087,8787,5688,501M4.577
19/10/2023-0,01%-0,0187,8787,8787,5488,07670K1.554
18/10/2023-0,13%-0,1187,8887,9987,4589,201M3.026
17/10/20230,35%0,3187,9987,9987,0787,991M2.171
16/10/2023-0,45%-0,4087,6888,0886,5488,452M6.265
13/10/2023-1,65%-1,4888,0889,0087,9189,681M2.506
11/10/2023-0,47%-0,4289,5689,5889,4490,421M3.633
10/10/20230,02%0,0289,9889,9689,3590,201M5.448
09/10/2023-0,63%-0,5789,9690,5089,4390,502M4.687
06/10/20231,21%1,0890,5389,4588,2590,532M8.022
05/10/2023-0,91%-0,8289,4590,2689,2390,691M5.172
04/10/2023-0,59%-0,5490,2790,3089,1090,862M5.887
03/10/20234,22%3,6890,8187,1687,1690,858M8.335
02/10/2023-0,32%-0,2887,1387,3286,5287,991M3.111
29/09/2023-0,41%-0,3687,4187,8086,1988,983M5.797
28/09/20230,03%0,0387,7787,7487,3988,001M1.752
27/09/2023-0,15%-0,1387,7487,8787,5188,001M1.302
26/09/2023-0,71%-0,6387,8788,4887,6588,502M1.903
25/09/2023-0,11%-0,1088,5088,6088,0189,002M4.522
22/09/20230,06%0,0588,6088,6088,3589,001M2.730
21/09/2023-0,75%-0,6788,5589,2388,3189,482M2.497
20/09/2023-0,76%-0,6889,2289,9088,8690,802M3.043
19/09/2023-0,99%-0,9089,9090,8089,9090,802M4.937
18/09/2023-0,78%-0,7190,8091,5190,5291,511M2.580
15/09/20230,77%0,7091,5190,8190,8191,892M4.478
14/09/2023-3,07%-2,8890,8192,2190,6092,283M5.022
13/09/2023-0,38%-0,3693,6994,0092,9094,442M2.410
12/09/2023-0,24%-0,2394,0594,2093,3094,201M2.275
11/09/20231,78%1,6594,2892,6592,6594,798M7.101
08/09/20230,81%0,7492,6391,7291,7293,342M4.487
06/09/20230,73%0,6791,8991,2090,7591,891M2.893
05/09/20230,18%0,1691,2291,3790,5591,371M1.632
04/09/2023-0,44%-0,4091,0691,4590,4591,552M2.734
01/09/20230,07%0,0691,4691,0090,9191,802M2.190
31/08/20230,68%0,6291,4090,7590,2791,542M2.101
30/08/20231,85%1,6590,7889,1389,1190,902M2.996
29/08/20230,26%0,2389,1389,0088,8189,501M2.219
28/08/2023-1,00%-0,9088,9089,4288,5389,792M4.978
25/08/2023-0,53%-0,4889,8090,4089,0190,703M2.916
24/08/20230,82%0,7390,2889,5488,4190,501M1.937
23/08/20230,37%0,3389,5589,3588,1990,442M4.263
22/08/2023-1,57%-1,4289,2290,6488,6090,703M5.329
21/08/2023-0,46%-0,4290,6491,1290,3091,542M2.323
18/08/2023-0,32%-0,2991,0691,3590,9091,57980K2.488
17/08/2023-0,25%-0,2391,3591,5890,6791,581M2.575
16/08/20230,26%0,2491,5891,5090,6191,902M2.497
15/08/20230,84%0,7691,3490,7590,5991,471M1.971
14/08/2023-1,43%-1,3190,5891,8990,4691,972M3.776
11/08/2023-0,08%-0,0791,8990,5190,2391,892M4.037
10/08/20230,34%0,3191,9691,6490,9591,972M3.647
09/08/2023-0,37%-0,3491,6591,8590,9992,002M2.052
08/08/20230,79%0,7291,9991,2791,0492,002M4.624
07/08/20230,10%0,0991,2791,1890,6591,392M3.410
04/08/20231,39%1,2591,1889,9389,9391,272M3.100
03/08/20231,94%1,7189,9388,7188,4289,972M2.644
02/08/20231,52%1,3288,2287,7086,0688,503M3.884
01/08/2023-0,80%-0,7086,9087,6186,5488,193M6.109
31/07/20230,31%0,2787,6087,8887,2088,373M6.978
28/07/2023-2,23%-1,9987,3389,5984,1689,595M6.041
27/07/20230,60%0,5389,3288,8288,8289,751M3.605
26/07/2023-0,72%-0,6488,7989,5988,4090,172M4.314
25/07/2023-1,03%-0,9389,4390,6488,5090,943M8.297
24/07/2023-1,20%-1,1090,3691,4689,6291,953M6.312
21/07/20231,06%0,9691,4690,5090,5091,752M4.896
20/07/2023-0,84%-0,7790,5091,4390,5091,432M2.820
19/07/20230,53%0,4891,2790,8990,8991,472M3.477
18/07/2023-0,71%-0,6590,7991,2090,3991,502M3.519
17/07/2023-0,07%-0,0691,4491,4390,9191,472M3.205
14/07/20230,86%0,7891,5090,7190,3691,502M4.316
13/07/2023-0,97%-0,8990,7291,0090,1191,002M3.785
12/07/2023-0,53%-0,4991,6192,0990,5692,092M6.408
11/07/20230,66%0,6092,1091,6391,6292,252M3.321
10/07/2023-0,53%-0,4991,5092,0091,5092,232M3.349
07/07/20230,73%0,6791,9991,4591,3792,002M2.734
06/07/20230,42%0,3891,3290,9490,9491,822M1.931
05/07/2023-0,32%-0,2990,9491,1990,5591,302M4.962
04/07/20230,53%0,4891,2390,8290,6091,452M4.112
03/07/20230,83%0,7590,7590,0689,0290,752M2.716
30/06/20230,91%0,8190,0089,2289,2290,122M2.789
29/06/20230,88%0,7889,1988,4288,4289,232M5.589
28/06/2023-0,10%-0,0988,4188,5087,7088,542M3.868
27/06/20230,73%0,6488,5087,8487,7088,502M3.875
26/06/20230,46%0,4087,8687,4687,0087,883M3.811
23/06/20231,31%1,1387,4686,2086,2087,483M3.978
22/06/2023-0,62%-0,5486,3386,9985,9887,194M5.578
21/06/20230,37%0,3286,8786,6086,2086,873M8.050
20/06/20230,23%0,2086,5586,3986,2086,832M5.273
19/06/20230,15%0,1386,3586,8786,2287,092M8.205
16/06/2023-0,27%-0,2386,2286,4586,0186,882M8.591
15/06/20230,17%0,1586,4586,3086,3086,662M3.789
14/06/2023-1,89%-1,6686,3086,0186,0086,582M4.620
13/06/20230,45%0,3987,9687,5787,5788,262M4.029
12/06/2023-1,10%-0,9787,5788,5487,1988,753M3.095
09/06/20230,35%0,3188,5488,2088,2088,882M2.061
07/06/20230,31%0,2788,2387,8287,6088,232M1.911
06/06/20230,65%0,5787,9687,3886,9087,962M2.938
05/06/2023-0,55%-0,4887,3987,8986,9087,963M3.189
02/06/20231,58%1,3787,8787,1186,6388,003M5.640
01/06/2023-1,03%-0,9086,5087,5786,5088,242M2.546
31/05/20230,25%0,2287,4087,1887,0687,992M3.423
30/05/20230,10%0,0987,1887,3486,6087,421M4.232
29/05/20230,09%0,0887,0987,4086,5687,402M1.774
26/05/20230,15%0,1387,0187,4286,5387,482M2.610
25/05/2023-0,16%-0,1486,8887,5086,7087,502M3.304
24/05/2023-0,09%-0,0887,0287,3086,8187,482M2.857
23/05/20230,05%0,0487,1086,7886,3987,663M4.644
22/05/2023-0,22%-0,1987,0687,2586,6987,442M2.204
19/05/2023--87,2586,8386,7387,252M3.200


*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

© 2017-2023 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