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: VILG11

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
21/06/20240,43%0,3582,0081,6581,6384,002M6.166
20/06/2024-0,35%-0,2981,6582,0081,3382,702M3.124
19/06/20240,04%0,0381,9481,9181,5282,792M3.860
18/06/2024-0,29%-0,2481,9182,1581,4983,003M5.212
17/06/20240,18%0,1582,1582,0081,5582,913M6.278
14/06/2024-0,36%-0,3082,0082,1582,0083,032M6.896
13/06/2024-1,52%-1,2782,3083,6282,0284,452M4.745
12/06/2024-1,08%-0,9183,5784,4983,1185,194M5.777
11/06/2024-0,14%-0,1284,4884,6084,0385,452M3.335
10/06/2024-0,15%-0,1384,6084,5584,1286,033M6.466
07/06/20240,39%0,3384,7384,6384,2885,352M3.978
06/06/2024-0,44%-0,3784,4084,9084,0285,383M6.778
05/06/2024-3,10%-2,7184,7787,4884,1588,933M7.388
04/06/20240,49%0,4387,4887,3986,6988,833M6.658
03/06/2024-1,75%-1,5587,0588,0087,0089,413M7.104
31/05/20242,69%2,3288,6086,1185,7689,134M10.213
29/05/2024-0,38%-0,3386,2886,7986,0087,463M6.075
28/05/2024-1,65%-1,4586,6188,0086,6088,193M5.881
27/05/2024-0,93%-0,8388,0688,8087,9588,872M5.212
24/05/20240,15%0,1388,8988,8188,0089,272M5.663
23/05/2024-0,48%-0,4388,7689,0288,5089,182M3.147
22/05/2024-0,23%-0,2189,1989,2588,6989,622M3.188
21/05/2024-0,22%-0,2089,4089,5088,8189,602M4.143
20/05/2024-0,03%-0,0389,6089,6389,0690,252M4.091
17/05/20240,50%0,4589,6389,3389,3390,921M6.099
16/05/2024-0,19%-0,1789,1889,4088,8890,672M4.150
15/05/2024-1,65%-1,5089,3590,8588,5290,894M9.344
14/05/2024-0,16%-0,1590,8590,6990,0390,982M5.470
13/05/2024-1,25%-1,1591,0091,8090,6891,982M4.489
10/05/20240,63%0,5892,1591,7491,0592,502M5.672
09/05/2024-0,22%-0,2091,5791,7791,1192,812M4.592
08/05/2024-0,95%-0,8891,7792,6391,4992,632M2.573
07/05/20240,49%0,4592,6592,2092,0093,762M4.296
06/05/2024-1,66%-1,5692,2093,6091,7793,602M6.857
03/05/20242,48%2,2793,7691,5191,5194,192M6.233
02/05/2024-1,45%-1,3591,4992,5091,3293,992M4.327
30/04/20240,01%0,0192,8492,8392,5093,123M9.722
29/04/20240,57%0,5392,8393,1092,3793,992M4.815
26/04/20240,08%0,0792,3092,2392,0194,402M5.153
25/04/2024-0,96%-0,8992,2393,1992,0793,351M2.725
24/04/2024-0,51%-0,4893,1293,6092,1294,003M4.894
23/04/2024-0,94%-0,8993,6094,5193,0094,872M3.104
22/04/2024-1,57%-1,5194,4996,2094,0096,203M4.860
19/04/2024-1,03%-1,0096,0096,7596,0097,683M5.916
18/04/20240,50%0,4897,0096,5295,6297,692M3.671
17/04/2024-0,72%-0,7096,5297,0095,9197,652M6.558
16/04/2024-0,39%-0,3897,2297,6096,0997,732M4.821
15/04/2024-0,61%-0,6097,6098,2097,0198,203M6.009
12/04/20241,50%1,4598,2096,7596,7598,483M6.606
11/04/20240,45%0,4396,7596,2095,8497,472M3.901
10/04/20240,33%0,3296,3295,9595,0096,551M2.536
09/04/20240,49%0,4796,0095,5395,2596,003M7.917
08/04/2024-1,16%-1,1295,5396,6595,4396,652M3.093
05/04/20242,17%2,0596,6595,4194,7396,933M7.706
04/04/2024-0,95%-0,9194,6095,5194,2296,302M3.448
03/04/20240,54%0,5195,5195,0094,8096,472M3.720
02/04/20240,36%0,3495,0094,6593,7195,202M2.486
01/04/20241,68%1,5694,6693,0991,8595,515M8.979
28/03/20240,58%0,5493,1092,5092,4293,302M2.662
27/03/2024-0,55%-0,5192,5693,1092,2293,292M2.568
26/03/20240,73%0,6793,0792,3592,2093,332M3.033
25/03/2024-0,75%-0,7092,4093,0092,1093,052M2.360
22/03/20241,18%1,0993,1092,1092,1093,413M4.997
21/03/20240,46%0,4292,0191,7091,5792,252M3.374
20/03/2024-0,07%-0,0691,5991,6591,5092,302M2.879
19/03/20240,16%0,1591,6591,5091,3392,402M3.127
18/03/20240,24%0,2291,5091,2891,0091,952M3.415
15/03/20240,34%0,3191,2890,9890,8692,453M3.961
14/03/2024-0,14%-0,1390,9791,0090,6091,082M2.526
13/03/20240,09%0,0891,1090,9390,6291,442M2.821
12/03/2024-0,64%-0,5991,0291,6190,7791,902M4.319
11/03/2024-1,07%-0,9991,6192,6990,9092,693M4.340
08/03/20240,54%0,5092,6092,0991,9292,993M6.662
07/03/2024-0,43%-0,4092,1092,5092,0093,272M2.498
06/03/20240,40%0,3792,5092,1391,7594,005M6.987
05/03/20240,14%0,1392,1392,0091,3692,272M2.799
04/03/20241,52%1,3892,0090,6290,6092,002M4.041
01/03/2024-1,50%-1,3890,6291,4489,8591,444M4.787
29/02/2024-0,55%-0,5192,0092,5191,6593,503M4.656
28/02/20241,15%1,0592,5191,4691,4593,002M3.773
27/02/2024-0,39%-0,3691,4691,8291,2092,492M4.736
26/02/2024-0,89%-0,8291,8292,6491,5292,642M7.539
23/02/20241,14%1,0492,6491,6091,5093,413M5.371
22/02/2024-0,10%-0,0991,6091,6991,4592,002M5.506
21/02/20240,24%0,2291,6991,4891,0191,992M5.794
20/02/20240,15%0,1491,4791,6391,1692,242M4.479
19/02/2024-0,02%-0,0291,3391,3591,3092,502M5.489
16/02/20240,77%0,7091,3590,8090,5092,853M7.206
15/02/20240,39%0,3590,6590,4690,3390,992M4.815
14/02/2024-0,77%-0,7090,3091,0090,2991,202M4.966
09/02/20240,69%0,6291,0090,3890,0093,695M7.208
08/02/2024-0,47%-0,4390,3890,8190,3291,783M5.468
07/02/2024-0,75%-0,6990,8191,3790,3091,483M5.906
06/02/2024-0,11%-0,1091,5091,6491,0191,792M5.768
05/02/2024-1,07%-0,9991,6092,3291,5292,582M5.330
02/02/20240,37%0,3492,5992,2592,0093,464M7.352
01/02/2024-0,81%-0,7592,2592,0091,5893,464M5.388
31/01/20240,92%0,8593,0092,1591,8693,994M6.359
30/01/2024-0,50%-0,4692,1592,6192,0092,692M4.856
29/01/2024-0,02%-0,0292,6192,6292,2092,632M4.366
26/01/20240,04%0,0492,6392,5992,0293,203M3.991
25/01/20240,13%0,1292,5992,4692,0492,742M2.669
24/01/2024-0,28%-0,2692,4793,0892,1293,502M3.030
23/01/2024-1,35%-1,2792,7394,0092,4894,403M5.780
22/01/2024-0,53%-0,5094,0094,4093,7094,453M4.094
19/01/20240,12%0,1194,5094,3993,9894,702M4.543
18/01/2024-0,38%-0,3694,3994,7593,9795,002M4.296
17/01/20240,13%0,1294,7594,6094,2495,502M2.519
16/01/20240,32%0,3094,6394,2094,2095,173M4.122
15/01/20240,57%0,5394,3393,8093,5694,633M4.402
12/01/20240,59%0,5593,8093,2593,2593,912M4.127
11/01/2024-0,22%-0,2193,2594,2992,6094,293M4.057
10/01/2024-2,68%-2,5793,4696,0393,0096,036M6.291
09/01/2024-0,47%-0,4596,0396,0095,4196,372M2.649
08/01/20240,45%0,4396,4896,0595,8396,802M2.435
05/01/2024-0,64%-0,6296,0596,0995,2196,673M11.242
04/01/2024-0,35%-0,3496,6797,0196,0097,973M5.467
03/01/2024-1,41%-1,3997,0198,4096,5098,603M4.337
02/01/2024-0,88%-0,8798,4099,2798,1699,722M3.061
28/12/2023-0,03%-0,0399,2799,4098,60100,003M7.047
27/12/2023-0,53%-0,5399,3099,8398,90100,552M4.016
26/12/20230,48%0,4899,8399,3599,00100,502M2.833
22/12/20230,79%0,7899,3598,6098,2599,532M4.134
21/12/20230,08%0,0898,5798,6798,2498,952M3.856
20/12/20232,15%2,0798,4996,4296,0198,652M4.768
19/12/20231,68%1,5996,4294,8394,8297,803M5.772
18/12/20230,14%0,1394,8394,7193,8095,203M5.662
15/12/20231,69%1,5794,7093,1393,1395,502M3.766
14/12/2023-0,71%-0,6793,1393,7993,0095,663M3.959
13/12/20230,20%0,1993,8093,6193,5094,602M2.187
12/12/20230,33%0,3193,6192,9892,5094,323M4.405
11/12/20232,11%1,9393,3091,5091,0094,907M6.365
08/12/2023-0,16%-0,1591,3792,4790,7292,984M8.300
07/12/2023--91,5296,0089,7596,4111M9.288


*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