papéis
login
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
05/08/2021-0,91%-1,03112,37113,40112,01113,793M2.461
04/08/2021-0,88%-1,01113,40114,00113,06114,502M2.102
03/08/20210,28%0,32114,41114,09113,83115,003M3.001
02/08/2021-1,31%-1,51114,09115,70113,70116,103M4.108
30/07/20210,00%0,00115,60115,81115,25116,484M10.743
29/07/2021-1,83%-2,15115,60116,50115,58117,906M5.725
28/07/20210,32%0,37117,75117,38115,51117,904M6.425
27/07/2021-0,36%-0,42117,38117,80117,28118,084M6.233
26/07/20210,00%0,00117,80117,90117,50118,073M1.617
23/07/20210,20%0,23117,80117,67117,30118,005M2.710
22/07/20210,19%0,22117,57117,35117,29117,802M1.873
21/07/20210,04%0,05117,35117,30117,30117,602M2.055
20/07/2021-0,25%-0,29117,30117,59117,00117,953M4.085
19/07/20210,20%0,24117,59117,22116,95118,004M4.291
16/07/20210,47%0,55117,35116,80116,68117,483M3.659
15/07/2021-0,17%-0,20116,80117,30116,50117,323M3.228
14/07/20210,03%0,04117,00117,00116,15117,494M6.220
13/07/20212,15%2,46116,96114,50114,50117,004M5.463
12/07/20211,26%1,42114,50113,08112,57114,845M3.290
08/07/2021-0,55%-0,62113,08113,70112,53113,793M3.026
07/07/20210,80%0,90113,70113,24112,81113,793M4.230
06/07/2021-0,57%-0,65112,80113,80112,80113,953M3.830
05/07/20211,03%1,16113,45112,29112,29113,993M3.872
02/07/20212,34%2,57112,29110,01110,00112,293M3.403
01/07/20210,62%0,68109,72109,88109,00110,443M4.586
30/06/2021-1,23%-1,36109,04110,41108,00111,554M5.704
29/06/20212,20%2,38110,40108,00107,80111,994M2.963
28/06/20210,95%1,02108,02107,00102,09109,999M14.194
25/06/2021-3,16%-3,49107,00110,40106,20110,409M12.109
24/06/2021-0,77%-0,86110,49111,29110,00112,606M7.160
23/06/2021-1,02%-1,15111,35112,80110,80113,425M7.455
22/06/2021-2,17%-2,50112,50115,25112,34115,767M10.738
21/06/2021-0,86%-1,00115,00116,00114,96116,465M5.057
18/06/2021-0,42%-0,49116,00116,21115,29116,624M6.698
17/06/2021-0,10%-0,12116,49116,60116,10116,964M3.007
16/06/2021-0,73%-0,86116,61117,46116,61117,463M2.782
15/06/2021-0,45%-0,53117,47117,99116,97117,994M4.375
14/06/20210,17%0,20118,00118,04117,10118,154M4.027
11/06/2021-0,17%-0,20117,80118,33117,50118,343M2.288
10/06/20210,08%0,10118,00118,00117,45118,343M2.292
09/06/2021-0,25%-0,29117,90118,19117,35118,194M3.974
08/06/20211,71%1,99118,19116,29116,29118,425M6.793
07/06/2021-0,74%-0,87116,20117,40115,70117,486M14.485
04/06/20210,84%0,97117,07116,00115,90117,685M6.073
02/06/20210,42%0,49116,10115,85115,61117,005M5.678
01/06/2021-1,20%-1,41115,61116,92115,13117,027M11.296
31/05/2021-0,82%-0,97117,02118,11116,65118,406M6.439
28/05/20210,92%1,07117,99116,90116,85118,104M3.971
27/05/20210,42%0,49116,92116,50116,25117,664M3.621
26/05/2021-0,10%-0,12116,43117,00116,25118,505M3.615
25/05/2021-0,30%-0,35116,55116,89116,47117,215M3.460
24/05/2021-0,64%-0,75116,90117,65116,70118,635M4.310
21/05/2021-0,64%-0,76117,65118,80117,60119,354M3.835
20/05/20210,08%0,09118,41118,32118,11119,355M7.982
19/05/2021-1,78%-2,14118,32120,46118,00120,499M5.144
18/05/20210,47%0,56120,46120,04119,87120,478M7.236
17/05/2021-0,53%-0,64119,90120,59119,89120,725M3.325
14/05/20210,30%0,36120,54120,18119,95120,756M3.898
13/05/20210,15%0,18120,18120,20119,89120,333M3.106
12/05/20210,13%0,15120,00119,86119,85120,445M6.048
11/05/2021-0,04%-0,05119,85119,89119,55120,906M3.695
10/05/20210,46%0,55119,90119,45119,45120,195M4.312
07/05/2021-0,04%-0,05119,35119,45119,24120,957M5.209
06/05/20210,60%0,71119,40118,69118,61119,495M6.063
05/05/2021-0,09%-0,11118,69118,80117,92119,005M7.599
04/05/20210,99%1,16118,80117,75117,41119,406M4.210
03/05/2021-0,22%-0,26117,64117,50117,00117,905M3.899
30/04/20210,34%0,40117,90117,53117,50117,906M6.240
29/04/20210,09%0,10117,50117,54117,30117,854M3.386
28/04/2021-0,31%-0,37117,40117,77117,04117,896M6.372
27/04/20210,23%0,27117,77117,50117,40117,834M3.541
26/04/2021-0,03%-0,03117,50117,53117,10117,584M3.596
23/04/20210,03%0,03117,53117,50117,20117,604M2.396
22/04/20210,00%0,00117,50117,50117,33117,804M2.573
20/04/20210,31%0,36117,50117,14117,00117,806M3.102
19/04/2021-0,12%-0,14117,14117,28117,00117,504M2.742
16/04/20210,06%0,07117,28117,22117,17117,784M3.451
15/04/2021-0,59%-0,69117,21117,80117,20117,904M4.990
14/04/2021-0,06%-0,07117,90117,95117,73117,954M2.122
13/04/20210,40%0,47117,97117,45117,30117,994M3.325
12/04/2021-0,21%-0,25117,50117,75117,40117,753M3.667
09/04/20210,50%0,58117,75117,70117,49117,875M4.335
08/04/20210,00%0,00117,17117,23117,17117,904M2.784
07/04/2021-0,64%-0,76117,17117,93117,06118,137M4.280
06/04/2021-0,10%-0,12117,93117,94117,60118,184M2.584
05/04/20210,03%0,03118,05118,00117,50118,055M3.370
01/04/20210,03%0,03118,02117,50116,60118,186M3.264
31/03/2021-0,01%-0,01117,99117,99117,79118,074M2.951
30/03/20210,34%0,40118,00117,90117,00118,004M2.813
29/03/20210,26%0,31117,60117,35117,01118,104M5.108
26/03/2021-0,60%-0,71117,29118,00117,00118,245M6.801
25/03/20210,20%0,23118,00117,77117,77118,104M5.718
24/03/20210,22%0,26117,77117,51117,10118,004M2.291
23/03/2021-0,25%-0,30117,51117,90117,51118,495M2.834
22/03/2021-0,16%-0,19117,81118,00117,66118,304M3.970
19/03/2021-0,24%-0,28118,00118,28117,53118,615M5.305
18/03/2021-0,61%-0,72118,28118,98118,01119,005M4.877
17/03/2021-0,17%-0,20119,00119,28118,75119,284M3.117
16/03/20210,18%0,22119,20119,00118,42119,436M3.699
15/03/20210,10%0,12118,98119,19118,32119,625M6.967
12/03/2021-0,58%-0,69118,86119,56118,86119,945M4.509
11/03/20210,63%0,75119,55118,80118,74119,786M3.294
10/03/20210,00%0,00118,80118,25118,25119,336M2.440
09/03/20210,59%0,70118,80118,10118,00120,149M4.586
08/03/2021-0,92%-1,10118,10119,23118,02119,989M8.125
05/03/2021-0,63%-0,75119,20119,99119,05120,988M5.402
04/03/2021-1,19%-1,44119,95121,38119,70121,386M4.632
03/03/20210,41%0,49121,39120,90120,56121,905M2.598
02/03/2021-0,53%-0,65120,90122,00120,44122,407M4.875
01/03/2021-1,58%-1,95121,55123,53121,50124,546M2.692
26/02/2021-0,13%-0,16123,50124,20123,02124,577M6.478
25/02/20210,24%0,29123,66123,95123,40125,407M6.485
24/02/20211,14%1,39123,37122,00122,00123,487M4.294
23/02/20210,00%0,00121,98122,00121,18122,357M5.536
22/02/20210,06%0,07121,98122,05121,00122,407M4.044
19/02/2021-1,09%-1,34121,91123,74121,80123,957M4.154
18/02/2021-1,79%-2,25123,25125,50123,15125,808M6.139
17/02/20210,27%0,34125,50125,20125,01125,794M2.147
12/02/2021-0,26%-0,32125,16125,85125,02125,855M2.916
11/02/2021-0,18%-0,22125,48125,71125,02125,973M3.731
10/02/20210,36%0,45125,70125,70124,86126,004M3.495
09/02/20210,60%0,75125,25124,56123,90125,823M2.553
08/02/20211,24%1,53124,50122,90122,90125,135M2.488
05/02/20211,38%1,67122,97121,49121,49122,974M4.315
04/02/20210,41%0,50121,30120,80120,80121,404M3.504
03/02/20210,53%0,64120,80120,50120,40120,805M2.831
02/02/20210,08%0,10120,16120,21120,01120,586M4.975
01/02/2021-0,78%-0,94120,06120,99119,80120,999M5.420
29/01/20210,03%0,04121,00121,00120,80121,407M5.887
28/01/2021-0,24%-0,29120,96121,62120,59121,917M5.350
27/01/2021-0,11%-0,13121,25121,75121,08121,995M2.868
26/01/20210,67%0,81121,38121,00121,00121,726M3.202
22/01/2021-0,19%-0,23120,57121,00120,50121,847M4.059
21/01/2021--120,80121,03120,60121,937M3.034


*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


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito