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
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
25/11/20250,66%0,057,587,547,487,58551K1.292
24/11/2025-0,26%-0,027,537,557,457,55871K5.448
21/11/20250,27%0,027,557,617,437,62903K2.182
19/11/2025-2,71%-0,217,537,747,527,741M6.584
18/11/20250,13%0,017,747,757,687,78398K1.020
17/11/20250,26%0,027,737,717,707,79668K3.700
14/11/2025-0,77%-0,067,717,807,697,84897K7.884
13/11/2025-0,13%-0,017,777,837,737,83571K1.250
12/11/2025-0,26%-0,027,787,867,777,88332K1.249
11/11/2025-2,01%-0,167,807,967,777,96935K1.621
10/11/20250,76%0,067,967,987,848,00462K1.530
07/11/20251,80%0,147,907,707,707,90601K3.143
06/11/2025-0,51%-0,047,767,877,717,90625K1.798
05/11/2025-2,13%-0,177,808,017,808,02656K3.113
04/11/2025-0,75%-0,067,978,067,978,08284K972
03/11/2025-2,07%-0,178,038,147,808,14573K1.527
31/10/20250,24%0,028,208,208,178,25629K2.231
30/10/2025-0,85%-0,078,188,358,158,35483K1.303
29/10/20251,48%0,128,258,158,108,31382K1.087
28/10/20250,37%0,038,138,188,078,20622K1.709
27/10/20252,27%0,188,108,007,868,12481K3.036
24/10/20251,15%0,097,927,837,787,95556K908
23/10/20250,51%0,047,837,837,737,86432K998
22/10/20251,43%0,117,797,747,687,85449K1.021
21/10/20250,79%0,067,687,657,347,952M5.503
20/10/2025-4,15%-0,337,627,997,558,022M2.713
17/10/2025-2,81%-0,237,958,257,858,25865K1.419
16/10/2025-0,49%-0,048,188,268,068,29664K955
15/10/2025-1,91%-0,168,228,408,228,40603K1.215
14/10/2025-1,06%-0,098,388,448,388,44586K1.355
13/10/20250,47%0,048,478,448,388,47400K1.022
10/10/2025-0,59%-0,058,438,498,408,49574K962
09/10/2025-0,35%-0,038,488,518,478,51408K717
08/10/2025-0,12%-0,018,518,528,488,52316K1.287
07/10/2025-0,12%-0,018,528,538,498,53502K1.690
06/10/20250,35%0,038,538,508,498,53325K932
03/10/20250,00%0,008,508,558,488,55379K977
02/10/20250,35%0,038,508,528,488,54304K917
01/10/2025-2,19%-0,198,478,528,418,55574K1.768
30/09/2025-0,12%-0,018,668,678,658,671M1.016
29/09/20250,00%0,008,678,678,658,67905K1.109
26/09/20250,23%0,028,678,678,638,67503K853
25/09/2025-0,23%-0,028,658,678,628,67526K862
24/09/20250,35%0,038,678,678,638,67474K1.091
23/09/2025-0,23%-0,028,648,658,648,67373K1.347
22/09/2025-0,12%-0,018,668,678,648,67387K1.066
19/09/20250,00%0,008,678,678,638,67709K1.487
18/09/20250,46%0,048,678,678,638,67283K833
17/09/2025-0,80%-0,078,638,708,618,70749K1.862
16/09/20250,12%0,018,708,718,698,75340K1.015
15/09/2025-0,11%-0,018,698,708,648,75675K1.351
12/09/20250,23%0,028,708,708,678,70238K948
11/09/20250,23%0,028,688,668,638,69365K1.372
10/09/2025-0,23%-0,028,668,758,608,75397K699
09/09/2025-0,12%-0,018,688,698,598,75449K754
08/09/20250,12%0,018,698,688,538,75647K1.352
05/09/20250,58%0,058,688,728,518,75666K2.874
04/09/2025-0,69%-0,068,638,758,558,75552K568
03/09/20250,70%0,068,698,638,608,70228K528
02/09/2025-0,23%-0,028,638,558,558,65203K545
01/09/2025-1,70%-0,158,658,778,538,78416K1.120
29/08/20251,27%0,118,808,718,669,00662K1.177
28/08/20251,64%0,148,698,568,548,69290K578
27/08/20250,35%0,038,558,538,488,55285K1.656
26/08/20250,35%0,038,528,508,478,52302K753
25/08/2025-0,82%-0,078,498,568,468,56436K966
22/08/20251,06%0,098,568,478,468,56411K1.007
21/08/2025-1,28%-0,118,478,638,458,64636K1.760
20/08/2025--8,588,648,538,67528K2.503


*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. (v5.0.0)
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