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: VGRI11

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
12/06/20263,24%0,175,425,305,255,59390K1.483
11/06/20260,00%0,005,255,175,105,31425K1.129
10/06/2026-2,78%-0,155,255,405,165,44880K2.228
09/06/2026-1,82%-0,105,405,525,315,59584K1.896
08/06/2026-6,46%-0,385,505,815,506,07892K4.437
05/06/2026-2,00%-0,125,886,065,816,07583K1.258
03/06/2026-1,15%-0,076,005,945,916,06602K1.194
02/06/2026-1,14%-0,076,076,126,066,19159K778
01/06/2026-3,00%-0,196,146,266,146,26344K1.062
29/05/20260,48%0,036,336,306,286,35351K932
28/05/20260,00%0,006,306,316,236,31251K860
27/05/20260,80%0,056,306,326,256,32281K740
26/05/2026-0,79%-0,056,256,306,246,36340K1.029
25/05/2026-2,17%-0,146,306,356,306,44363K1.115
22/05/20261,58%0,106,446,376,336,44369K1.629
21/05/20260,00%0,006,346,356,276,35226K586
20/05/20261,44%0,096,346,226,226,34472K1.156
19/05/2026-1,57%-0,106,256,356,256,43422K847
18/05/2026-0,94%-0,066,356,456,246,45482K1.121
15/05/2026-0,47%-0,036,416,496,416,52255K1.127
14/05/20262,88%0,186,446,276,276,45220K701
13/05/2026-1,26%-0,086,266,356,266,38311K1.015
12/05/2026-1,71%-0,116,346,396,326,47465K1.081
11/05/2026-1,07%-0,076,456,536,396,53468K1.428
08/05/20261,09%0,076,526,526,466,58378K1.558
07/05/2026-0,31%-0,026,456,476,406,54237K884
06/05/2026-1,22%-0,086,476,556,376,55941K1.318
05/05/20260,46%0,036,556,526,446,60393K1.591
04/05/2026-3,55%-0,246,526,766,506,76516K1.566
30/04/20262,42%0,166,766,606,566,81732K1.245
29/04/20260,00%0,006,606,606,536,60657K892
28/04/2026-0,30%-0,026,606,626,556,66501K861
27/04/20260,00%0,006,626,516,516,64866K1.432
24/04/2026-1,93%-0,136,626,756,616,75762K1.508
23/04/2026-1,60%-0,116,756,846,696,86639K2.683
22/04/2026-1,01%-0,076,866,906,787,04951K1.776
20/04/20264,21%0,286,936,666,656,95581K1.784
17/04/20263,91%0,256,656,406,396,801M3.058
16/04/2026-1,84%-0,126,406,516,346,512M3.905
15/04/2026-2,83%-0,196,526,636,516,702M3.701
14/04/2026-4,42%-0,316,716,996,677,012M3.800
13/04/2026-2,23%-0,167,027,066,937,181M2.137
10/04/2026-0,83%-0,067,187,257,157,26702K1.632
09/04/2026-0,82%-0,067,247,307,237,30616K1.466
08/04/20260,14%0,017,307,377,247,38957K2.928
07/04/2026-1,09%-0,087,297,417,257,42874K1.854
06/04/2026-3,66%-0,287,377,657,357,651M2.721
02/04/2026-4,14%-0,337,657,957,227,963M3.345
01/04/2026-5,00%-0,427,988,317,918,312M2.203
31/03/2026-0,36%-0,038,408,458,278,451M1.678
30/03/20260,36%0,038,438,408,398,43972K3.282
27/03/20261,08%0,098,408,408,278,40833K1.634
26/03/2026-1,07%-0,098,318,408,318,41837K1.842
25/03/20261,20%0,108,408,318,278,40381K1.839
24/03/2026-0,72%-0,068,308,328,238,36797K2.590
23/03/20260,12%0,018,368,368,308,36513K1.999
20/03/2026-0,12%-0,018,358,448,308,44560K2.891
19/03/20260,24%0,028,368,348,258,38471K1.668
18/03/20260,72%0,068,348,378,288,38427K1.613
17/03/20260,12%0,018,288,308,228,33462K1.613
16/03/20260,24%0,028,278,448,248,44835K2.140
13/03/20261,48%0,128,258,138,128,26785K2.204
12/03/20260,37%0,038,138,138,088,13438K1.894
11/03/20260,62%0,058,108,098,068,13603K1.971
10/03/2026-0,98%-0,088,058,138,058,13837K3.862
09/03/2026-0,97%-0,088,138,258,108,251M2.779
06/03/2026-0,73%-0,068,218,278,198,28764K3.223
05/03/2026-0,60%-0,058,278,398,208,39650K2.473
04/03/20261,09%0,098,328,308,208,39928K2.425
03/03/2026-0,84%-0,078,238,318,218,37567K2.134
02/03/2026-2,35%-0,208,308,338,218,351M2.248
27/02/2026-0,12%-0,018,508,518,458,512M2.679
26/02/20260,00%0,008,518,558,468,58852K1.560
25/02/20261,07%0,098,518,428,408,54575K2.017
24/02/20260,60%0,058,428,458,368,45593K3.403
23/02/20260,12%0,018,378,458,368,46785K1.972
20/02/20260,48%0,048,368,408,318,40959K1.905
19/02/20260,24%0,028,328,328,288,38762K1.642
18/02/20261,22%0,108,308,208,208,32661K2.001
13/02/20262,76%0,228,207,987,988,23772K1.787
12/02/2026-1,72%-0,147,988,147,848,141M2.923
11/02/2026-0,98%-0,088,128,108,028,181M2.041
10/02/2026-0,97%-0,088,208,298,158,31819K2.051
09/02/2026-0,36%-0,038,288,318,238,31693K1.981
06/02/20260,00%0,008,318,398,238,39941K2.622
05/02/2026-1,19%-0,108,318,318,278,41985K1.912
04/02/2026-0,47%-0,048,418,458,348,45594K1.728
03/02/2026-0,12%-0,018,458,458,328,46611K1.519
02/02/2026-2,98%-0,268,468,688,378,68954K1.937
30/01/20260,93%0,088,728,648,618,73860K2.746
29/01/2026-0,12%-0,018,648,668,598,66801K2.086
28/01/2026-0,12%-0,018,658,668,578,67744K2.003
27/01/20260,00%0,008,668,668,638,70763K1.735
26/01/2026-0,46%-0,048,668,708,628,791M2.224
23/01/20260,81%0,078,708,658,638,70827K3.195
22/01/20260,00%0,008,638,638,618,69997K5.227
21/01/20260,47%0,048,638,658,608,68803K3.074
20/01/20260,82%0,078,598,488,458,60674K2.294
19/01/20260,83%0,078,528,528,478,55573K2.089
16/01/2026-0,94%-0,088,458,448,448,53647K2.163
15/01/20262,52%0,218,538,348,328,54603K2.202
14/01/20260,73%0,068,328,358,278,35352K1.572
13/01/20260,49%0,048,268,308,218,30419K1.540
12/01/2026-0,24%-0,028,228,338,188,35647K2.345
09/01/2026-0,60%-0,058,248,348,228,34430K1.687
08/01/20260,48%0,048,298,308,188,30515K2.936
07/01/20260,61%0,058,258,218,218,32566K1.690
06/01/20260,37%0,038,208,208,158,25500K1.746
05/01/20261,36%0,118,178,048,038,17599K1.853
02/01/2026-3,47%-0,298,068,337,858,33862K2.097
30/12/2025-0,36%-0,038,358,478,338,47801K1.927
29/12/20252,70%0,228,388,208,168,381M2.803
26/12/20251,62%0,138,168,127,998,16586K1.847
23/12/20250,75%0,068,037,977,958,03649K1.762
22/12/20250,25%0,027,977,967,927,97625K2.211
19/12/20251,02%0,087,957,877,857,95450K4.058
18/12/2025-0,63%-0,057,877,907,857,93601K1.522
17/12/20250,25%0,027,927,967,907,97557K1.951
16/12/2025-0,38%-0,037,907,947,887,95367K1.353
15/12/20250,13%0,017,938,007,868,00601K2.232
12/12/20250,76%0,067,927,947,907,98396K1.687
11/12/20250,51%0,047,867,857,807,89336K2.934
10/12/20250,26%0,027,827,887,807,90500K3.473
09/12/20250,78%0,067,807,797,747,83473K1.475
08/12/20250,78%0,067,747,687,657,77571K1.777
05/12/20250,52%0,047,687,667,657,71614K1.897
04/12/2025-0,13%-0,017,647,727,647,72350K807
03/12/20250,53%0,047,657,687,627,72467K779
02/12/2025-0,39%-0,037,617,657,607,67380K876
01/12/2025-1,67%-0,137,647,717,577,71494K1.394
28/11/20250,00%0,007,777,787,757,85910K1.562
27/11/20250,00%0,007,777,797,707,80580K1.362
26/11/20252,51%0,197,777,547,547,78441K1.103
25/11/2025--7,587,547,487,58551K1.292


*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

© 2017-2026 ibovX
Todos os direitos reservados. (v5.7.0)
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
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  deslogar