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
21/06/2024-1,38%-1,2387,6188,8587,5889,592M6.073
20/06/20240,10%0,0988,8488,7588,0689,993M10.209
19/06/20240,40%0,3588,7588,4087,9689,001M2.795
18/06/2024-0,11%-0,1088,4088,5088,1288,991M2.155
17/06/2024-0,78%-0,7088,5089,2088,3689,302M4.776
14/06/20240,79%0,7089,2088,5088,1189,201M3.887
13/06/2024-1,67%-1,5088,5088,8387,9589,482M4.764
12/06/2024-0,55%-0,5090,0090,6889,1890,692M2.626
11/06/2024-0,88%-0,8090,5091,3090,5091,331M3.417
10/06/20240,40%0,3691,3090,9490,9491,402M8.035
07/06/20240,93%0,8490,9490,1190,1191,061M3.308
06/06/2024-0,67%-0,6190,1091,2190,0591,471M3.202
05/06/2024-0,48%-0,4490,7191,1489,8091,441M4.839
04/06/20240,99%0,8991,1590,2689,2191,402M3.422
03/06/2024-0,42%-0,3890,2690,0090,0091,302M3.787
31/05/20240,72%0,6590,6489,9089,1990,752M2.564
29/05/2024-0,09%-0,0889,9989,4589,0190,742M5.865
28/05/2024-1,28%-1,1790,0790,6289,5291,232M3.648
27/05/20241,72%1,5491,2489,7889,6091,906M10.029
24/05/20241,04%0,9289,7088,7888,6089,862M6.747
23/05/2024-0,36%-0,3288,7889,3188,3389,712M6.347
22/05/2024-0,19%-0,1789,1089,2889,1090,002M4.555
21/05/20240,13%0,1289,2789,1588,7289,471M4.575
20/05/20240,35%0,3189,1588,8488,8489,965M9.795
17/05/20240,12%0,1188,8488,9088,5388,991M3.574
16/05/2024-0,89%-0,8088,7389,5088,1789,506M6.485
15/05/2024-0,46%-0,4189,5389,7089,1289,942M4.451
14/05/2024-1,20%-1,0989,9489,9589,5190,192M2.380
13/05/2024-1,07%-0,9891,0392,0790,4292,253M12.536
10/05/20240,68%0,6292,0191,4091,3692,392M8.128
09/05/2024-0,84%-0,7791,3992,1991,0392,361M1.783
08/05/20240,73%0,6792,1691,4991,2992,19990K2.382
07/05/20240,36%0,3391,4991,7991,0091,982M2.214
06/05/2024-0,37%-0,3491,1691,5091,1691,752M5.400
03/05/20240,67%0,6191,5091,0191,0191,662M4.315
02/05/2024-0,86%-0,7990,8991,6890,6291,732M6.079
30/04/20240,79%0,7291,6890,9990,9991,732M6.392
29/04/2024-0,13%-0,1290,9691,0890,7591,602M7.119
26/04/2024-0,22%-0,2091,0891,2890,7091,502M4.411
25/04/2024-0,56%-0,5191,2891,7491,0191,771M3.605
24/04/2024-0,48%-0,4491,7992,2391,3592,431M4.049
23/04/2024-0,28%-0,2692,2392,4991,4592,492M4.116
22/04/20240,87%0,8092,4991,6991,0692,895M10.889
19/04/20240,54%0,4991,6991,0690,9091,831M3.723
18/04/2024-0,44%-0,4091,2091,7390,8791,972M3.278
17/04/2024-0,42%-0,3991,6091,5291,3091,991M2.984
16/04/20240,09%0,0891,9992,0091,2592,282M5.410
15/04/2024-1,39%-1,3091,9193,2191,2593,215M6.509
12/04/20240,23%0,2193,2193,0092,7193,451M3.763
11/04/2024-0,39%-0,3693,0092,3992,1093,001M3.156
10/04/2024-0,58%-0,5493,3693,9092,0094,352M4.063
09/04/2024-0,19%-0,1893,9093,9993,5694,041M2.906
08/04/20241,34%1,2494,0892,8092,6194,404M8.269
05/04/20240,43%0,4092,8492,4592,4493,162M5.056
04/04/2024-1,76%-1,6692,4494,0591,5194,4710M9.280
03/04/20240,11%0,1094,1094,0093,6394,502M6.361
02/04/2024-0,20%-0,1994,0093,9992,8894,502M6.507
01/04/20242,09%1,9394,1992,6892,2794,203M8.685
28/03/2024-0,90%-0,8492,2692,9991,9793,453M4.964
27/03/2024-0,42%-0,3993,1093,4092,5093,452M2.973
26/03/20240,59%0,5593,4992,9492,5093,732M3.393
25/03/2024-0,46%-0,4392,9493,2092,5793,302M8.260
22/03/2024-0,19%-0,1893,3793,8092,3194,003M7.623
21/03/2024-0,23%-0,2293,5593,6693,1693,861M2.379
20/03/20241,71%1,5893,7792,2192,1994,355M8.880
19/03/20240,64%0,5992,1991,7791,7092,21941K2.227
18/03/20240,11%0,1091,6091,5691,5592,201M4.903
15/03/20240,11%0,1091,5091,3091,2093,002M4.780
14/03/2024-0,76%-0,7091,4091,7591,2092,051M2.615
13/03/2024-1,84%-1,7392,1092,7391,8992,76956K2.207
12/03/20240,51%0,4893,8393,3593,2094,342M3.065
11/03/2024-0,17%-0,1693,3593,5192,5093,991M3.460
08/03/20240,68%0,6393,5192,8892,1794,493M5.719
07/03/20240,72%0,6692,8892,2291,9192,891M1.659
06/03/2024-0,52%-0,4892,2292,5791,8192,7041M11.153
05/03/20241,99%1,8192,7091,1591,1592,823M4.639
04/03/2024-2,93%-2,7490,8993,6290,6093,636M8.660
01/03/20240,79%0,7393,6392,9092,5094,532M3.662
29/02/20241,15%1,0692,9091,8491,8492,952M2.582
28/02/20240,75%0,6891,8491,0090,6092,002M4.160
27/02/2024-0,35%-0,3291,1691,4890,0691,902M7.511
26/02/2024-1,58%-1,4791,4892,9591,0192,952M8.645
23/02/20241,05%0,9792,9591,9891,4993,002M7.303
22/02/2024-0,10%-0,0991,9892,1091,5192,101M4.778
21/02/2024-0,23%-0,2192,0792,2591,8592,571M3.921
20/02/20240,08%0,0792,2892,3092,2892,922M4.363
19/02/20240,99%0,9092,2191,3191,3192,392M4.009
16/02/2024-0,05%-0,0591,3191,3690,6792,922M5.468
15/02/2024-1,67%-1,5591,3692,9190,0692,993M5.866
14/02/2024-0,83%-0,7892,9193,6992,8393,891M1.942
09/02/20240,93%0,8693,6993,0292,6793,993M5.288
08/02/2024-0,76%-0,7192,8392,9592,4493,372M2.591
07/02/20242,93%2,6693,5490,7990,6193,6910M7.914
06/02/2024-0,02%-0,0290,8890,7590,4690,901M1.151
05/02/2024-0,08%-0,0790,9090,7790,3290,921M1.921
02/02/20240,63%0,5790,9790,4090,1090,972M6.458
01/02/2024-0,06%-0,0590,4090,4590,1290,942M2.241
31/01/20240,30%0,2790,4590,1889,9191,001M4.309
30/01/20240,14%0,1390,1890,0590,0190,601M2.538
29/01/2024-0,61%-0,5590,0590,5489,7490,561M3.765
26/01/20240,12%0,1190,6090,7290,3490,901M7.206
25/01/2024-0,45%-0,4190,4990,9089,7290,90931K1.463
24/01/2024-0,32%-0,2990,9091,1990,3591,191M2.151
23/01/20241,48%1,3391,1989,8689,5091,473M4.400
22/01/20240,12%0,1189,8689,7588,7690,002M6.368
19/01/20241,65%1,4689,7588,2988,0189,802M7.311
18/01/20240,17%0,1588,2988,1487,9388,461M3.988
17/01/2024-1,10%-0,9888,1489,1288,1189,122M4.863
16/01/20240,12%0,1189,1289,0188,8089,202M4.679
15/01/20240,07%0,0689,0188,9588,3289,132M6.120
12/01/2024-0,06%-0,0588,9588,2487,9889,241M6.302
11/01/2024-0,40%-0,3689,0089,5088,4089,761M3.647
10/01/20240,16%0,1489,3689,2289,2189,902M7.661
09/01/2024-0,87%-0,7889,2290,0088,6790,002M4.429
08/01/20240,11%0,1090,0089,9089,5090,081M2.575
05/01/20240,32%0,2989,9089,6189,6189,941M2.567
04/01/20240,12%0,1189,6189,5588,8989,862M5.297
03/01/20240,01%0,0189,5089,4989,4790,602M2.211
02/01/20241,51%1,3389,4988,1688,1690,182M4.500
28/12/20230,02%0,0288,1688,1488,1088,412M1.744
27/12/20230,54%0,4788,1487,6987,6988,222M1.652
26/12/20230,37%0,3287,6787,3587,3087,962M2.654
22/12/20230,40%0,3587,3587,0086,7187,642M4.355
21/12/20230,29%0,2587,0086,7886,6087,032M3.735
20/12/2023-0,24%-0,2186,7586,9686,7587,082M2.504
19/12/20230,72%0,6286,9686,3586,3487,003M4.594
18/12/2023-0,53%-0,4686,3486,5085,7087,082M8.975
15/12/20231,58%1,3586,8085,4685,4686,941M3.627
14/12/20230,14%0,1285,4585,5084,9985,802M7.148
13/12/2023-0,32%-0,2785,3384,9084,9085,781M2.220
12/12/2023-0,81%-0,7085,6085,5085,5087,212M2.115
11/12/2023-1,32%-1,1586,3087,5186,3087,80989K2.965
08/12/20231,32%1,1487,4586,3186,2187,47869K3.812
07/12/2023--86,3186,2286,1987,442M2.514


*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. (v4.8)
www.ibovx.com.br


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