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
28/08/2025	2,00%	1,63	82,98	81,35	81,35	82,99	1M	1.964
27/08/2025	0,62%	0,50	81,35	81,44	80,60	81,44	2M	1.872
26/08/2025	-0,46%	-0,37	80,85	81,00	80,70	81,41	1M	1.487
25/08/2025	0,64%	0,52	81,22	80,90	80,82	81,40	1M	3.321
22/08/2025	0,07%	0,06	80,70	80,60	80,29	81,20	1M	2.096
21/08/2025	0,05%	0,04	80,64	80,80	80,20	81,22	1M	1.693
20/08/2025	-0,10%	-0,08	80,60	80,68	80,54	81,33	970K	1.156

19/08/2025	-0,06%	-0,05	80,68	80,58	80,58	81,45	1M	2.083
18/08/2025	-0,32%	-0,26	80,73	80,99	80,29	81,50	2M	2.746
15/08/2025	1,95%	1,55	80,99	80,00	79,52	80,99	2M	3.408
14/08/2025	0,25%	0,20	79,44	79,24	79,24	79,88	1M	2.088
13/08/2025	-0,23%	-0,18	79,24	79,42	79,13	79,50	925K	2.046
12/08/2025	0,32%	0,25	79,42	79,50	79,23	79,73	1M	2.376
11/08/2025	-0,42%	-0,33	79,17	80,20	79,07	80,30	2M	3.787
08/08/2025	0,10%	0,08	79,50	79,51	79,43	80,54	1M	3.578
07/08/2025	-0,77%	-0,62	79,42	80,33	79,41	80,91	2M	3.401
06/08/2025	-0,05%	-0,04	80,04	80,21	79,53	80,74	2M	4.792
05/08/2025	-0,93%	-0,75	80,08	81,89	80,08	81,89	995K	1.496
04/08/2025	-0,39%	-0,32	80,83	81,21	80,21	81,69	2M	4.465
01/08/2025	-1,01%	-0,83	81,15	81,59	80,44	82,08	2M	3.507
31/07/2025	2,04%	1,64	81,98	80,81	80,50	81,99	2M	2.489
30/07/2025	-1,08%	-0,88	80,34	81,69	80,04	81,69	2M	2.800
29/07/2025	-1,18%	-0,97	81,22	81,29	81,06	81,97	1M	3.670
28/07/2025	0,83%	0,68	82,19	81,52	81,08	82,19	1M	1.933
25/07/2025	-0,39%	-0,32	81,51	81,83	81,05	81,83	1M	2.238
24/07/2025	-0,20%	-0,16	81,83	81,79	81,22	82,20	965K	1.084
23/07/2025	-0,40%	-0,33	81,99	82,32	81,32	82,32	923K	1.301
22/07/2025	0,13%	0,11	82,32	82,21	81,93	82,81	1M	2.153
21/07/2025	-0,98%	-0,81	82,21	83,02	82,21	83,17	1M	1.895
18/07/2025	0,53%	0,44	83,02	82,58	81,00	83,14	1M	2.724
17/07/2025	-0,29%	-0,24	82,58	82,82	82,20	82,98	1M	3.324
16/07/2025	0,28%	0,23	82,82	82,50	82,15	83,24	1M	1.898
15/07/2025	-0,79%	-0,66	82,59	83,25	82,02	83,42	1M	4.475
14/07/2025	0,14%	0,12	83,25	83,00	82,74	83,42	1M	3.275
11/07/2025	0,40%	0,33	83,13	82,70	82,65	83,15	1M	2.382
10/07/2025	0,63%	0,52	82,80	81,80	81,27	82,90	1M	3.915
09/07/2025	-0,39%	-0,32	82,28	82,60	81,74	82,89	1M	4.286
08/07/2025	0,06%	0,05	82,60	82,55	82,31	83,10	1M	4.403
07/07/2025	-0,75%	-0,62	82,55	83,25	82,16	83,42	2M	6.649
04/07/2025	0,45%	0,37	83,17	82,95	82,50	83,31	1M	5.196
03/07/2025	0,22%	0,18	82,80	82,80	82,30	83,44	1M	4.836
02/07/2025	-1,21%	-1,01	82,62	83,70	82,03	83,90	3M	6.127
01/07/2025	-1,93%	-1,65	83,63	85,00	83,41	85,41	2M	5.677
27/06/2025	1,89%	1,58	85,28	83,70	83,01	85,30	2M	5.020
26/06/2025	0,48%	0,40	83,70	83,30	82,65	83,94	1M	4.341
25/06/2025	-0,60%	-0,50	83,30	83,80	83,30	84,74	1M	2.095
24/06/2025	0,49%	0,41	83,80	83,38	82,85	83,98	990K	2.256
23/06/2025	0,34%	0,28	83,39	83,10	82,22	84,01	2M	3.372
20/06/2025	-1,67%	-1,41	83,11	84,19	83,05	84,51	2M	3.845
18/06/2025	0,74%	0,62	84,52	84,44	83,94	85,18	2M	2.342
17/06/2025	-0,47%	-0,40	83,90	83,87	83,87	84,50	1M	3.929
16/06/2025	0,29%	0,24	84,30	83,79	83,60	84,50	2M	2.895
13/06/2025	2,52%	2,07	84,06	82,00	81,65	84,98	3M	5.748
12/06/2025	-0,01%	-0,01	81,99	81,50	80,75	82,00	2M	3.768
11/06/2025	-0,13%	-0,11	82,00	82,78	81,63	83,41	1M	2.355
10/06/2025	-0,53%	-0,44	82,11	82,60	81,76	83,40	1M	2.577
09/06/2025	-1,80%	-1,51	82,55	83,50	82,55	83,96	1M	2.890
06/06/2025	-1,64%	-1,40	84,06	85,44	83,61	85,46	2M	3.312
05/06/2025	0,29%	0,25	85,46	85,80	85,19	85,80	2M	2.928
04/06/2025	0,07%	0,06	85,21	85,13	84,69	85,49	1M	3.678
03/06/2025	-0,15%	-0,13	85,15	85,32	84,12	85,57	3M	7.294
02/06/2025	-1,93%	-1,68	85,28	86,50	85,12	86,90	2M	2.967
30/05/2025	0,87%	0,75	86,96	86,90	85,81	86,97	2M	2.755
29/05/2025	0,85%	0,73	86,21	85,75	85,51	86,86	2M	5.084
28/05/2025	0,11%	0,09	85,48	85,30	85,10	85,50	995K	2.121
27/05/2025	-0,71%	-0,61	85,39	85,98	85,01	86,27	1M	4.117
26/05/2025	-0,29%	-0,25	86,00	86,00	85,49	86,25	1M	2.158
23/05/2025	0,06%	0,05	86,25	86,20	85,30	86,50	1M	2.802
22/05/2025	-0,17%	-0,15	86,20	86,43	86,04	86,88	637K	1.189
21/05/2025	0,17%	0,15	86,35	86,20	85,99	86,85	852K	1.604
20/05/2025	0,00%	0,00	86,20	86,30	85,51	86,88	1M	4.574
19/05/2025	0,12%	0,10	86,20	86,10	85,41	86,35	1M	2.423
16/05/2025	-0,13%	-0,11	86,10	86,21	85,74	86,48	906K	2.182
15/05/2025	0,38%	0,33	86,21	85,88	85,51	86,21	1M	3.586
14/05/2025	-0,01%	-0,01	85,88	85,89	85,30	86,19	888K	2.702
13/05/2025	-0,12%	-0,10	85,89	85,99	85,80	86,35	1M	3.568
12/05/2025	-0,28%	-0,24	85,99	86,58	85,60	87,38	3M	10.472
09/05/2025	-0,05%	-0,04	86,23	85,93	85,19	86,77	2M	2.959
08/05/2025	0,35%	0,30	86,27	86,37	85,60	86,87	1M	2.645
07/05/2025	1,02%	0,87	85,97	85,70	85,26	86,34	1M	4.028
06/05/2025	-1,60%	-1,38	85,10	86,30	84,81	86,38	2M	3.906
05/05/2025	0,09%	0,08	86,48	87,18	85,25	87,18	2M	4.967
02/05/2025	-2,04%	-1,80	86,40	87,55	86,04	87,93	2M	6.246
30/04/2025	0,94%	0,82	88,20	87,50	86,32	88,72	1M	3.078
29/04/2025	0,46%	0,40	87,38	86,40	86,00	87,99	2M	4.079
28/04/2025	3,66%	3,07	86,98	83,96	83,73	87,00	3M	5.614
25/04/2025	0,61%	0,51	83,91	84,00	83,31	84,29	2M	3.158
24/04/2025	-0,48%	-0,40	83,40	83,50	83,00	84,79	1M	2.362
23/04/2025	-0,21%	-0,18	83,80	83,98	83,52	84,50	1M	2.336
22/04/2025	2,39%	1,96	83,98	82,02	81,71	84,28	1M	3.842
17/04/2025	0,18%	0,15	82,02	81,65	81,55	83,00	1M	2.313
16/04/2025	0,37%	0,30	81,87	81,59	81,59	82,54	1M	2.883
15/04/2025	1,62%	1,30	81,57	80,25	80,02	81,92	1M	2.832
14/04/2025	1,48%	1,17	80,27	78,77	78,46	80,75	1M	3.155
11/04/2025	0,13%	0,10	79,10	78,81	78,35	79,70	952K	3.552
10/04/2025	1,44%	1,12	79,00	78,66	78,16	79,28	872K	2.043
09/04/2025	0,37%	0,29	77,88	77,10	76,85	77,91	4M	3.404
08/04/2025	-0,55%	-0,43	77,59	78,50	77,16	79,37	2M	4.656
07/04/2025	-2,03%	-1,62	78,02	79,64	76,46	80,02	2M	3.755
04/04/2025	-1,25%	-1,01	79,64	80,65	78,75	80,65	2M	4.312
03/04/2025	-1,47%	-1,20	80,65	81,89	80,52	83,08	2M	4.373
02/04/2025	-0,79%	-0,65	81,85	82,50	81,13	83,90	2M	4.644
01/04/2025	-0,90%	-0,75	82,50	82,21	81,77	83,57	2M	5.089
31/03/2025	-0,50%	-0,42	83,25	83,70	82,68	84,08	3M	4.927
28/03/2025	1,37%	1,13	83,67	82,45	82,45	83,98	2M	5.740
27/03/2025	-0,31%	-0,26	82,54	83,12	82,01	83,49	2M	8.017
26/03/2025	0,44%	0,36	82,80	82,77	82,45	83,49	2M	3.660
25/03/2025	0,50%	0,41	82,44	82,27	82,18	82,89	1M	3.412
24/03/2025	-0,09%	-0,07	82,03	82,10	81,81	82,97	1M	3.892
21/03/2025	0,33%	0,27	82,10	81,83	81,03	82,47	2M	5.343
20/03/2025	0,04%	0,03	81,83	81,79	81,50	82,39	2M	4.610
19/03/2025	-0,86%	-0,71	81,80	82,86	81,80	83,49	2M	6.074
18/03/2025	1,90%	1,54	82,51	80,50	80,50	84,33	2M	5.693
17/03/2025	0,53%	0,43	80,97	80,53	80,06	81,82	1M	5.010
14/03/2025	1,55%	1,23	80,54	79,68	79,67	81,00	1M	3.410
13/03/2025	0,33%	0,26	79,31	78,48	78,48	79,50	1M	3.557
12/03/2025	0,84%	0,66	79,05	78,39	78,21	79,20	843K	2.774
11/03/2025	0,69%	0,54	78,39	77,85	77,84	79,81	2M	5.860
10/03/2025	0,32%	0,25	77,85	77,39	77,24	78,27	1M	5.522
07/03/2025	1,28%	0,98	77,60	76,16	76,16	78,00	2M	3.426
06/03/2025	0,54%	0,41	76,62	76,50	75,90	76,94	2M	2.691
05/03/2025	-1,69%	-1,31	76,21	76,50	75,00	76,50	1M	4.143
28/02/2025	-0,81%	-0,63	77,52	78,40	77,52	78,75	2M	2.963
27/02/2025	-0,19%	-0,15	78,15	78,30	77,59	78,73	1M	3.002
26/02/2025	0,13%	0,10	78,30	78,75	78,20	78,80	1M	2.211
25/02/2025	0,42%	0,33	78,20	77,87	76,70	78,89	2M	5.768
24/02/2025	2,88%	2,18	77,87	76,00	76,00	77,87	1M	2.935
21/02/2025	1,22%	0,91	75,69	74,78	74,55	76,98	2M	7.278
20/02/2025	1,64%	1,21	74,78	73,57	73,43	74,79	2M	5.836
19/02/2025	0,23%	0,17	73,57	73,40	73,35	74,97	2M	3.787
18/02/2025	-0,18%	-0,13	73,40	73,53	73,09	73,92	1M	4.209
17/02/2025	1,57%	1,14	73,53	72,03	72,03	74,10	2M	3.951
14/02/2025	1,24%	0,89	72,39	72,18	71,60	72,50	1M	4.064
13/02/2025	-	-	71,50	71,75	71,14	72,00	1M	2.273

Date,Open,High,Low,Close,Volume
28-Aug-25,81.35,82.99,81.35,82.98,1031598
27-Aug-25,81.44,81.44,80.60,81.35,1578856
26-Aug-25,81.00,81.41,80.70,80.85,1454130
25-Aug-25,80.90,81.40,80.82,81.22,1121413
22-Aug-25,80.60,81.20,80.29,80.70,1138698
21-Aug-25,80.80,81.22,80.20,80.64,1136659
20-Aug-25,80.68,81.33,80.54,80.60,970035
19-Aug-25,80.58,81.45,80.58,80.68,1061342
18-Aug-25,80.99,81.50,80.29,80.73,1695786
15-Aug-25,80.00,80.99,79.52,80.99,2037444
14-Aug-25,79.24,79.88,79.24,79.44,1264504
13-Aug-25,79.42,79.50,79.13,79.24,925462
12-Aug-25,79.50,79.73,79.23,79.42,1015818
11-Aug-25,80.20,80.30,79.07,79.17,1636595
08-Aug-25,79.51,80.54,79.43,79.50,1385029
07-Aug-25,80.33,80.91,79.41,79.42,1586380
06-Aug-25,80.21,80.74,79.53,80.04,2190083
05-Aug-25,81.89,81.89,80.08,80.08,994990
04-Aug-25,81.21,81.69,80.21,80.83,2006576
01-Aug-25,81.59,82.08,80.44,81.15,1544518
31-Jul-25,80.81,81.99,80.50,81.98,2001506
30-Jul-25,81.69,81.69,80.04,80.34,1547769
29-Jul-25,81.29,81.97,81.06,81.22,1379896
28-Jul-25,81.52,82.19,81.08,82.19,1482865
25-Jul-25,81.83,81.83,81.05,81.51,1343339
24-Jul-25,81.79,82.20,81.22,81.83,965420
23-Jul-25,82.32,82.32,81.32,81.99,922859
22-Jul-25,82.21,82.81,81.93,82.32,1021071
21-Jul-25,83.02,83.17,82.21,82.21,1415039
18-Jul-25,82.58,83.14,81.00,83.02,1363387
17-Jul-25,82.82,82.98,82.20,82.58,1208318
16-Jul-25,82.50,83.24,82.15,82.82,1120821
15-Jul-25,83.25,83.42,82.02,82.59,1393797
14-Jul-25,83.00,83.42,82.74,83.25,1079098
11-Jul-25,82.70,83.15,82.65,83.13,1291592
10-Jul-25,81.80,82.90,81.27,82.80,1214805
09-Jul-25,82.60,82.89,81.74,82.28,1327827
08-Jul-25,82.55,83.10,82.31,82.60,1022654
07-Jul-25,83.25,83.42,82.16,82.55,1874684
04-Jul-25,82.95,83.31,82.50,83.17,1189680
03-Jul-25,82.80,83.44,82.30,82.80,1265756
02-Jul-25,83.70,83.90,82.03,82.62,2595679
01-Jul-25,85.00,85.41,83.41,83.63,1988080
27-Jun-25,83.70,85.30,83.01,85.28,1597481
26-Jun-25,83.30,83.94,82.65,83.70,1096190
25-Jun-25,83.80,84.74,83.30,83.30,1058854
24-Jun-25,83.38,83.98,82.85,83.80,990044
23-Jun-25,83.10,84.01,82.22,83.39,2263772
20-Jun-25,84.19,84.51,83.05,83.11,1607754
18-Jun-25,84.44,85.18,83.94,84.52,1687356
17-Jun-25,83.87,84.50,83.87,83.90,1339211
16-Jun-25,83.79,84.50,83.60,84.30,1682986
13-Jun-25,82.00,84.98,81.65,84.06,2807662
12-Jun-25,81.50,82.00,80.75,81.99,1992891
11-Jun-25,82.78,83.41,81.63,82.00,1110788
10-Jun-25,82.60,83.40,81.76,82.11,1148372
09-Jun-25,83.50,83.96,82.55,82.55,1372252
06-Jun-25,85.44,85.46,83.61,84.06,2230930
05-Jun-25,85.80,85.80,85.19,85.46,1508992
04-Jun-25,85.13,85.49,84.69,85.21,1281276
03-Jun-25,85.32,85.57,84.12,85.15,3125795
02-Jun-25,86.50,86.90,85.12,85.28,1952075
30-May-25,86.90,86.97,85.81,86.96,1625277
29-May-25,85.75,86.86,85.51,86.21,1788517
28-May-25,85.30,85.50,85.10,85.48,994538
27-May-25,85.98,86.27,85.01,85.39,1320685
26-May-25,86.00,86.25,85.49,86.00,1077274
23-May-25,86.20,86.50,85.30,86.25,1476806
22-May-25,86.43,86.88,86.04,86.20,636889
21-May-25,86.20,86.85,85.99,86.35,851990
20-May-25,86.30,86.88,85.51,86.20,1491313
19-May-25,86.10,86.35,85.41,86.20,1061609
16-May-25,86.21,86.48,85.74,86.10,905594
15-May-25,85.88,86.21,85.51,86.21,1168764
14-May-25,85.89,86.19,85.30,85.88,887812
13-May-25,85.99,86.35,85.80,85.89,1294980
12-May-25,86.58,87.38,85.60,85.99,2864925
09-May-25,85.93,86.77,85.19,86.23,1757127
08-May-25,86.37,86.87,85.60,86.27,1234992
07-May-25,85.70,86.34,85.26,85.97,1468990
06-May-25,86.30,86.38,84.81,85.10,1939353
05-May-25,87.18,87.18,85.25,86.48,2331111
02-May-25,87.55,87.93,86.04,86.40,2196450
30-Apr-25,87.50,88.72,86.32,88.20,1457813
29-Apr-25,86.40,87.99,86.00,87.38,1715882
28-Apr-25,83.96,87.00,83.73,86.98,2510165
25-Apr-25,84.00,84.29,83.31,83.91,1910606
24-Apr-25,83.50,84.79,83.00,83.40,1463107
23-Apr-25,83.98,84.50,83.52,83.80,1219073
22-Apr-25,82.02,84.28,81.71,83.98,1493268
17-Apr-25,81.65,83.00,81.55,82.02,1309952
16-Apr-25,81.59,82.54,81.59,81.87,1286423
15-Apr-25,80.25,81.92,80.02,81.57,1081362
14-Apr-25,78.77,80.75,78.46,80.27,1425375
11-Apr-25,78.81,79.70,78.35,79.10,951609
10-Apr-25,78.66,79.28,78.16,79.00,871586
09-Apr-25,77.10,77.91,76.85,77.88,3583941
08-Apr-25,78.50,79.37,77.16,77.59,1839983
07-Apr-25,79.64,80.02,76.46,78.02,2472412
04-Apr-25,80.65,80.65,78.75,79.64,1593618
03-Apr-25,81.89,83.08,80.52,80.65,1706207
02-Apr-25,82.50,83.90,81.13,81.85,2261116
01-Apr-25,82.21,83.57,81.77,82.50,1981855
31-Mar-25,83.70,84.08,82.68,83.25,2539343
28-Mar-25,82.45,83.98,82.45,83.67,2123489
27-Mar-25,83.12,83.49,82.01,82.54,2221199
26-Mar-25,82.77,83.49,82.45,82.80,2165323
25-Mar-25,82.27,82.89,82.18,82.44,1426934
24-Mar-25,82.10,82.97,81.81,82.03,1459174
21-Mar-25,81.83,82.47,81.03,82.10,1739839
20-Mar-25,81.79,82.39,81.50,81.83,1694077
19-Mar-25,82.86,83.49,81.80,81.80,1933452
18-Mar-25,80.50,84.33,80.50,82.51,1962870
17-Mar-25,80.53,81.82,80.06,80.97,1289917
14-Mar-25,79.68,81.00,79.67,80.54,1324539
13-Mar-25,78.48,79.50,78.48,79.31,1126783
12-Mar-25,78.39,79.20,78.21,79.05,842542
11-Mar-25,77.85,79.81,77.84,78.39,2273093
10-Mar-25,77.39,78.27,77.24,77.85,1156488
07-Mar-25,76.16,78.00,76.16,77.60,1636655
06-Mar-25,76.50,76.94,75.90,76.62,1509834
05-Mar-25,76.50,76.50,75.00,76.21,1497197
28-Feb-25,78.40,78.75,77.52,77.52,1861900
27-Feb-25,78.30,78.73,77.59,78.15,1449344
26-Feb-25,78.75,78.80,78.20,78.30,1325176
25-Feb-25,77.87,78.89,76.70,78.20,2028927
24-Feb-25,76.00,77.87,76.00,77.87,1264321
21-Feb-25,74.78,76.98,74.55,75.69,1887806
20-Feb-25,73.57,74.79,73.43,74.78,1762351
19-Feb-25,73.40,74.97,73.35,73.57,1901996
18-Feb-25,73.53,73.92,73.09,73.40,1159573
17-Feb-25,72.03,74.10,72.03,73.53,1560282
14-Feb-25,72.18,72.50,71.60,72.39,1170626
13-Feb-25,71.75,72.00,71.14,71.50,1111160

*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