Cotação atual, histórico e gráfico do papel: VILG11

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações VILG11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
26/07/2024	-2,08%	-1,87	88,15	90,02	87,80	91,49	2M	7.604
25/07/2024	-0,52%	-0,47	90,02	90,52	89,60	91,62	2M	4.400
24/07/2024	-1,07%	-0,98	90,49	91,69	90,21	91,99	2M	2.900
23/07/2024	-0,78%	-0,72	91,47	92,19	91,10	92,20	2M	3.068
22/07/2024	0,53%	0,49	92,19	91,65	91,31	92,33	2M	3.947
19/07/2024	0,01%	0,01	91,70	91,49	91,15	92,00	1M	4.692
18/07/2024	0,19%	0,17	91,69	91,22	91,03	92,00	1M	4.120
17/07/2024	-0,14%	-0,13	91,52	91,65	91,10	92,00	2M	2.632
16/07/2024	-0,14%	-0,13	91,65	91,95	91,30	91,95	2M	3.796
15/07/2024	0,31%	0,28	91,78	91,50	91,00	92,05	2M	4.665
12/07/2024	2,01%	1,80	91,50	90,25	89,80	91,99	2M	6.258
11/07/2024	-1,71%	-1,56	89,70	91,25	89,45	91,54	3M	6.485
10/07/2024	0,56%	0,51	91,26	90,79	90,12	91,98	2M	3.856
09/07/2024	1,11%	1,00	90,75	89,80	89,56	90,75	2M	2.815
08/07/2024	-0,17%	-0,15	89,75	89,90	89,56	90,68	2M	3.834
05/07/2024	3,30%	2,87	89,90	87,06	87,06	90,00	2M	4.997
04/07/2024	2,21%	1,88	87,03	85,33	85,16	87,10	2M	5.926
03/07/2024	1,19%	1,00	85,15	84,15	84,15	85,75	3M	2.751
02/07/2024	1,30%	1,08	84,15	83,20	83,11	84,79	3M	10.472
01/07/2024	-0,56%	-0,47	83,07	83,20	83,00	84,99	3M	6.147
28/06/2024	-1,82%	-1,55	83,54	85,11	82,65	85,99	5M	13.270
27/06/2024	3,09%	2,55	85,09	82,60	82,60	85,46	2M	5.508
26/06/2024	0,34%	0,28	82,54	82,37	82,25	83,00	2M	3.924
25/06/2024	0,54%	0,44	82,26	82,00	82,00	83,15	2M	3.406
24/06/2024	-0,22%	-0,18	81,82	82,17	81,50	84,40	2M	5.005
21/06/2024	0,43%	0,35	82,00	81,65	81,63	84,00	2M	6.166
20/06/2024	-0,35%	-0,29	81,65	82,00	81,33	82,70	2M	3.124
19/06/2024	0,04%	0,03	81,94	81,91	81,52	82,79	2M	3.860
18/06/2024	-0,29%	-0,24	81,91	82,15	81,49	83,00	3M	5.212
17/06/2024	0,18%	0,15	82,15	82,00	81,55	82,91	3M	6.278
14/06/2024	-0,36%	-0,30	82,00	82,15	82,00	83,03	2M	6.896
13/06/2024	-1,52%	-1,27	82,30	83,62	82,02	84,45	2M	4.745
12/06/2024	-1,08%	-0,91	83,57	84,49	83,11	85,19	4M	5.777
11/06/2024	-0,14%	-0,12	84,48	84,60	84,03	85,45	2M	3.335
10/06/2024	-0,15%	-0,13	84,60	84,55	84,12	86,03	3M	6.466
07/06/2024	0,39%	0,33	84,73	84,63	84,28	85,35	2M	3.978
06/06/2024	-0,44%	-0,37	84,40	84,90	84,02	85,38	3M	6.778
05/06/2024	-3,10%	-2,71	84,77	87,48	84,15	88,93	3M	7.388
04/06/2024	0,49%	0,43	87,48	87,39	86,69	88,83	3M	6.658
03/06/2024	-1,75%	-1,55	87,05	88,00	87,00	89,41	3M	7.104
31/05/2024	2,69%	2,32	88,60	86,11	85,76	89,13	4M	10.213
29/05/2024	-0,38%	-0,33	86,28	86,79	86,00	87,46	3M	6.075
28/05/2024	-1,65%	-1,45	86,61	88,00	86,60	88,19	3M	5.881
27/05/2024	-0,93%	-0,83	88,06	88,80	87,95	88,87	2M	5.212
24/05/2024	0,15%	0,13	88,89	88,81	88,00	89,27	2M	5.663
23/05/2024	-0,48%	-0,43	88,76	89,02	88,50	89,18	2M	3.147
22/05/2024	-0,23%	-0,21	89,19	89,25	88,69	89,62	2M	3.188
21/05/2024	-0,22%	-0,20	89,40	89,50	88,81	89,60	2M	4.143
20/05/2024	-0,03%	-0,03	89,60	89,63	89,06	90,25	2M	4.091
17/05/2024	0,50%	0,45	89,63	89,33	89,33	90,92	1M	6.099
16/05/2024	-0,19%	-0,17	89,18	89,40	88,88	90,67	2M	4.150
15/05/2024	-1,65%	-1,50	89,35	90,85	88,52	90,89	4M	9.344
14/05/2024	-0,16%	-0,15	90,85	90,69	90,03	90,98	2M	5.470
13/05/2024	-1,25%	-1,15	91,00	91,80	90,68	91,98	2M	4.489
10/05/2024	0,63%	0,58	92,15	91,74	91,05	92,50	2M	5.672
09/05/2024	-0,22%	-0,20	91,57	91,77	91,11	92,81	2M	4.592
08/05/2024	-0,95%	-0,88	91,77	92,63	91,49	92,63	2M	2.573
07/05/2024	0,49%	0,45	92,65	92,20	92,00	93,76	2M	4.296
06/05/2024	-1,66%	-1,56	92,20	93,60	91,77	93,60	2M	6.857
03/05/2024	2,48%	2,27	93,76	91,51	91,51	94,19	2M	6.233
02/05/2024	-1,45%	-1,35	91,49	92,50	91,32	93,99	2M	4.327
30/04/2024	0,01%	0,01	92,84	92,83	92,50	93,12	3M	9.722
29/04/2024	0,57%	0,53	92,83	93,10	92,37	93,99	2M	4.815
26/04/2024	0,08%	0,07	92,30	92,23	92,01	94,40	2M	5.153
25/04/2024	-0,96%	-0,89	92,23	93,19	92,07	93,35	1M	2.725
24/04/2024	-0,51%	-0,48	93,12	93,60	92,12	94,00	3M	4.894
23/04/2024	-0,94%	-0,89	93,60	94,51	93,00	94,87	2M	3.104
22/04/2024	-1,57%	-1,51	94,49	96,20	94,00	96,20	3M	4.860
19/04/2024	-1,03%	-1,00	96,00	96,75	96,00	97,68	3M	5.916
18/04/2024	0,50%	0,48	97,00	96,52	95,62	97,69	2M	3.671
17/04/2024	-0,72%	-0,70	96,52	97,00	95,91	97,65	2M	6.558
16/04/2024	-0,39%	-0,38	97,22	97,60	96,09	97,73	2M	4.821
15/04/2024	-0,61%	-0,60	97,60	98,20	97,01	98,20	3M	6.009
12/04/2024	1,50%	1,45	98,20	96,75	96,75	98,48	3M	6.606
11/04/2024	0,45%	0,43	96,75	96,20	95,84	97,47	2M	3.901
10/04/2024	0,33%	0,32	96,32	95,95	95,00	96,55	1M	2.536
09/04/2024	0,49%	0,47	96,00	95,53	95,25	96,00	3M	7.917
08/04/2024	-1,16%	-1,12	95,53	96,65	95,43	96,65	2M	3.093
05/04/2024	2,17%	2,05	96,65	95,41	94,73	96,93	3M	7.706
04/04/2024	-0,95%	-0,91	94,60	95,51	94,22	96,30	2M	3.448
03/04/2024	0,54%	0,51	95,51	95,00	94,80	96,47	2M	3.720
02/04/2024	0,36%	0,34	95,00	94,65	93,71	95,20	2M	2.486
01/04/2024	1,68%	1,56	94,66	93,09	91,85	95,51	5M	8.979
28/03/2024	0,58%	0,54	93,10	92,50	92,42	93,30	2M	2.662
27/03/2024	-0,55%	-0,51	92,56	93,10	92,22	93,29	2M	2.568
26/03/2024	0,73%	0,67	93,07	92,35	92,20	93,33	2M	3.033
25/03/2024	-0,75%	-0,70	92,40	93,00	92,10	93,05	2M	2.360
22/03/2024	1,18%	1,09	93,10	92,10	92,10	93,41	3M	4.997
21/03/2024	0,46%	0,42	92,01	91,70	91,57	92,25	2M	3.374
20/03/2024	-0,07%	-0,06	91,59	91,65	91,50	92,30	2M	2.879
19/03/2024	0,16%	0,15	91,65	91,50	91,33	92,40	2M	3.127
18/03/2024	0,24%	0,22	91,50	91,28	91,00	91,95	2M	3.415
15/03/2024	0,34%	0,31	91,28	90,98	90,86	92,45	3M	3.961
14/03/2024	-0,14%	-0,13	90,97	91,00	90,60	91,08	2M	2.526
13/03/2024	0,09%	0,08	91,10	90,93	90,62	91,44	2M	2.821
12/03/2024	-0,64%	-0,59	91,02	91,61	90,77	91,90	2M	4.319
11/03/2024	-1,07%	-0,99	91,61	92,69	90,90	92,69	3M	4.340
08/03/2024	0,54%	0,50	92,60	92,09	91,92	92,99	3M	6.662
07/03/2024	-0,43%	-0,40	92,10	92,50	92,00	93,27	2M	2.498
06/03/2024	0,40%	0,37	92,50	92,13	91,75	94,00	5M	6.987
05/03/2024	0,14%	0,13	92,13	92,00	91,36	92,27	2M	2.799
04/03/2024	1,52%	1,38	92,00	90,62	90,60	92,00	2M	4.041
01/03/2024	-1,50%	-1,38	90,62	91,44	89,85	91,44	4M	4.787
29/02/2024	-0,55%	-0,51	92,00	92,51	91,65	93,50	3M	4.656
28/02/2024	1,15%	1,05	92,51	91,46	91,45	93,00	2M	3.773
27/02/2024	-0,39%	-0,36	91,46	91,82	91,20	92,49	2M	4.736
26/02/2024	-0,89%	-0,82	91,82	92,64	91,52	92,64	2M	7.539
23/02/2024	1,14%	1,04	92,64	91,60	91,50	93,41	3M	5.371
22/02/2024	-0,10%	-0,09	91,60	91,69	91,45	92,00	2M	5.506
21/02/2024	0,24%	0,22	91,69	91,48	91,01	91,99	2M	5.794
20/02/2024	0,15%	0,14	91,47	91,63	91,16	92,24	2M	4.479
19/02/2024	-0,02%	-0,02	91,33	91,35	91,30	92,50	2M	5.489
16/02/2024	0,77%	0,70	91,35	90,80	90,50	92,85	3M	7.206
15/02/2024	0,39%	0,35	90,65	90,46	90,33	90,99	2M	4.815
14/02/2024	-0,77%	-0,70	90,30	91,00	90,29	91,20	2M	4.966
09/02/2024	0,69%	0,62	91,00	90,38	90,00	93,69	5M	7.208
08/02/2024	-0,47%	-0,43	90,38	90,81	90,32	91,78	3M	5.468
07/02/2024	-0,75%	-0,69	90,81	91,37	90,30	91,48	3M	5.906
06/02/2024	-0,11%	-0,10	91,50	91,64	91,01	91,79	2M	5.768
05/02/2024	-1,07%	-0,99	91,60	92,32	91,52	92,58	2M	5.330
02/02/2024	0,37%	0,34	92,59	92,25	92,00	93,46	4M	7.352
01/02/2024	-0,81%	-0,75	92,25	92,00	91,58	93,46	4M	5.388
31/01/2024	0,92%	0,85	93,00	92,15	91,86	93,99	4M	6.359
30/01/2024	-0,50%	-0,46	92,15	92,61	92,00	92,69	2M	4.856
29/01/2024	-0,02%	-0,02	92,61	92,62	92,20	92,63	2M	4.366
26/01/2024	0,04%	0,04	92,63	92,59	92,02	93,20	3M	3.991
25/01/2024	0,13%	0,12	92,59	92,46	92,04	92,74	2M	2.669
24/01/2024	-0,28%	-0,26	92,47	93,08	92,12	93,50	2M	3.030
23/01/2024	-1,35%	-1,27	92,73	94,00	92,48	94,40	3M	5.780
22/01/2024	-0,53%	-0,50	94,00	94,40	93,70	94,45	3M	4.094
19/01/2024	0,12%	0,11	94,50	94,39	93,98	94,70	2M	4.543
18/01/2024	-0,38%	-0,36	94,39	94,75	93,97	95,00	2M	4.296
17/01/2024	0,13%	0,12	94,75	94,60	94,24	95,50	2M	2.519
16/01/2024	-	-	94,63	94,20	94,20	95,17	3M	4.122

Date,Open,High,Low,Close,Volume
26-Jul-24,90.02,91.49,87.80,88.15,2136862
25-Jul-24,90.52,91.62,89.60,90.02,1601423
24-Jul-24,91.69,91.99,90.21,90.49,1780352
23-Jul-24,92.19,92.20,91.10,91.47,1535870
22-Jul-24,91.65,92.33,91.31,92.19,1733929
19-Jul-24,91.49,92.00,91.15,91.70,1438597
18-Jul-24,91.22,92.00,91.03,91.69,1385956
17-Jul-24,91.65,92.00,91.10,91.52,1829432
16-Jul-24,91.95,91.95,91.30,91.65,1861399
15-Jul-24,91.50,92.05,91.00,91.78,2159382
12-Jul-24,90.25,91.99,89.80,91.50,2177439
11-Jul-24,91.25,91.54,89.45,89.70,2576904
10-Jul-24,90.79,91.98,90.12,91.26,2281427
09-Jul-24,89.80,90.75,89.56,90.75,1572722
08-Jul-24,89.90,90.68,89.56,89.75,2047335
05-Jul-24,87.06,90.00,87.06,89.90,2165337
04-Jul-24,85.33,87.10,85.16,87.03,2426846
03-Jul-24,84.15,85.75,84.15,85.15,2753694
02-Jul-24,83.20,84.79,83.11,84.15,3485402
01-Jul-24,83.20,84.99,83.00,83.07,2794513
28-Jun-24,85.11,85.99,82.65,83.54,4758487
27-Jun-24,82.60,85.46,82.60,85.09,1965509
26-Jun-24,82.37,83.00,82.25,82.54,1741134
25-Jun-24,82.00,83.15,82.00,82.26,2046799
24-Jun-24,82.17,84.40,81.50,81.82,2338260
21-Jun-24,81.65,84.00,81.63,82.00,2339783
20-Jun-24,82.00,82.70,81.33,81.65,2194652
19-Jun-24,81.91,82.79,81.52,81.94,2240657
18-Jun-24,82.15,83.00,81.49,81.91,2592830
17-Jun-24,82.00,82.91,81.55,82.15,2656852
14-Jun-24,82.15,83.03,82.00,82.00,2365938
13-Jun-24,83.62,84.45,82.02,82.30,2422595
12-Jun-24,84.49,85.19,83.11,83.57,3915482
11-Jun-24,84.60,85.45,84.03,84.48,2074751
10-Jun-24,84.55,86.03,84.12,84.60,2712479
07-Jun-24,84.63,85.35,84.28,84.73,1683106
06-Jun-24,84.90,85.38,84.02,84.40,2548239
05-Jun-24,87.48,88.93,84.15,84.77,3453198
04-Jun-24,87.39,88.83,86.69,87.48,2547485
03-Jun-24,88.00,89.41,87.00,87.05,2523662
31-May-24,86.11,89.13,85.76,88.60,4411094
29-May-24,86.79,87.46,86.00,86.28,2618309
28-May-24,88.00,88.19,86.60,86.61,2867956
27-May-24,88.80,88.87,87.95,88.06,2224446
24-May-24,88.81,89.27,88.00,88.89,2182678
23-May-24,89.02,89.18,88.50,88.76,1892520
22-May-24,89.25,89.62,88.69,89.19,1791898
21-May-24,89.50,89.60,88.81,89.40,1570712
20-May-24,89.63,90.25,89.06,89.60,1871989
17-May-24,89.33,90.92,89.33,89.63,1492162
16-May-24,89.40,90.67,88.88,89.18,2440632
15-May-24,90.85,90.89,88.52,89.35,4052816
14-May-24,90.69,90.98,90.03,90.85,1857069
13-May-24,91.80,91.98,90.68,91.00,2187375
10-May-24,91.74,92.50,91.05,92.15,1967155
09-May-24,91.77,92.81,91.11,91.57,2419203
08-May-24,92.63,92.63,91.49,91.77,1625537
07-May-24,92.20,93.76,92.00,92.65,2186237
06-May-24,93.60,93.60,91.77,92.20,2153246
03-May-24,91.51,94.19,91.51,93.76,2335042
02-May-24,92.50,93.99,91.32,91.49,2382983
30-Apr-24,92.83,93.12,92.50,92.84,2507827
29-Apr-24,93.10,93.99,92.37,92.83,1620397
26-Apr-24,92.23,94.40,92.01,92.30,2018105
25-Apr-24,93.19,93.35,92.07,92.23,1406673
24-Apr-24,93.60,94.00,92.12,93.12,2849687
23-Apr-24,94.51,94.87,93.00,93.60,1689140
22-Apr-24,96.20,96.20,94.00,94.49,2713848
19-Apr-24,96.75,97.68,96.00,96.00,2793257
18-Apr-24,96.52,97.69,95.62,97.00,2200179
17-Apr-24,97.00,97.65,95.91,96.52,2415488
16-Apr-24,97.60,97.73,96.09,97.22,2272434
15-Apr-24,98.20,98.20,97.01,97.60,2668142
12-Apr-24,96.75,98.48,96.75,98.20,2500800
11-Apr-24,96.20,97.47,95.84,96.75,1757546
10-Apr-24,95.95,96.55,95.00,96.32,1445671
09-Apr-24,95.53,96.00,95.25,96.00,2837109
08-Apr-24,96.65,96.65,95.43,95.53,2017290
05-Apr-24,95.41,96.93,94.73,96.65,3251316
04-Apr-24,95.51,96.30,94.22,94.60,1884330
03-Apr-24,95.00,96.47,94.80,95.51,2455913
02-Apr-24,94.65,95.20,93.71,95.00,1952641
01-Apr-24,93.09,95.51,91.85,94.66,5445811
28-Mar-24,92.50,93.30,92.42,93.10,1797984
27-Mar-24,93.10,93.29,92.22,92.56,1670286
26-Mar-24,92.35,93.33,92.20,93.07,1746940
25-Mar-24,93.00,93.05,92.10,92.40,1709488
22-Mar-24,92.10,93.41,92.10,93.10,2683155
21-Mar-24,91.70,92.25,91.57,92.01,2181039
20-Mar-24,91.65,92.30,91.50,91.59,1513829
19-Mar-24,91.50,92.40,91.33,91.65,1735979
18-Mar-24,91.28,91.95,91.00,91.50,1973600
15-Mar-24,90.98,92.45,90.86,91.28,2557631
14-Mar-24,91.00,91.08,90.60,90.97,1678083
13-Mar-24,90.93,91.44,90.62,91.10,1572108
12-Mar-24,91.61,91.90,90.77,91.02,2006507
11-Mar-24,92.69,92.69,90.90,91.61,2517622
08-Mar-24,92.09,92.99,91.92,92.60,2838552
07-Mar-24,92.50,93.27,92.00,92.10,1576775
06-Mar-24,92.13,94.00,91.75,92.50,5100623
05-Mar-24,92.00,92.27,91.36,92.13,1718646
04-Mar-24,90.62,92.00,90.60,92.00,2324997
01-Mar-24,91.44,91.44,89.85,90.62,3883933
29-Feb-24,92.51,93.50,91.65,92.00,2976802
28-Feb-24,91.46,93.00,91.45,92.51,1965801
27-Feb-24,91.82,92.49,91.20,91.46,2289357
26-Feb-24,92.64,92.64,91.52,91.82,2153194
23-Feb-24,91.60,93.41,91.50,92.64,2991097
22-Feb-24,91.69,92.00,91.45,91.60,1956394
21-Feb-24,91.48,91.99,91.01,91.69,2019943
20-Feb-24,91.63,92.24,91.16,91.47,1821321
19-Feb-24,91.35,92.50,91.30,91.33,2445873
16-Feb-24,90.80,92.85,90.50,91.35,2775325
15-Feb-24,90.46,90.99,90.33,90.65,2343236
14-Feb-24,91.00,91.20,90.29,90.30,2048705
09-Feb-24,90.38,93.69,90.00,91.00,4989667
08-Feb-24,90.81,91.78,90.32,90.38,2589293
07-Feb-24,91.37,91.48,90.30,90.81,2606000
06-Feb-24,91.64,91.79,91.01,91.50,2353386
05-Feb-24,92.32,92.58,91.52,91.60,2482800
02-Feb-24,92.25,93.46,92.00,92.59,4291535
01-Feb-24,92.00,93.46,91.58,92.25,3951305
31-Jan-24,92.15,93.99,91.86,93.00,3930628
30-Jan-24,92.61,92.69,92.00,92.15,2077019
29-Jan-24,92.62,92.63,92.20,92.61,2182029
26-Jan-24,92.59,93.20,92.02,92.63,2537734
25-Jan-24,92.46,92.74,92.04,92.59,2039754
24-Jan-24,93.08,93.50,92.12,92.47,2442633
23-Jan-24,94.00,94.40,92.48,92.73,2929012
22-Jan-24,94.40,94.45,93.70,94.00,2501096
19-Jan-24,94.39,94.70,93.98,94.50,2251909
18-Jan-24,94.75,95.00,93.97,94.39,2067692
17-Jan-24,94.60,95.50,94.24,94.75,2359121
16-Jan-24,94.20,95.17,94.20,94.63,2608208

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: VILG11