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
30/01/2026	0,30%	0,31	102,65	102,33	101,58	102,69	4M	9.247
29/01/2026	-0,35%	-0,36	102,34	102,96	101,52	102,96	4M	6.661
28/01/2026	-0,04%	-0,04	102,70	103,00	101,71	103,00	4M	8.819
27/01/2026	0,33%	0,34	102,74	102,40	101,66	102,95	3M	5.068
26/01/2026	-0,44%	-0,45	102,40	102,85	101,26	102,85	3M	6.122
23/01/2026	1,30%	1,32	102,85	101,80	101,26	102,85	3M	6.726
22/01/2026	-0,95%	-0,97	101,53	102,50	101,53	102,60	3M	6.246

21/01/2026	0,49%	0,50	102,50	102,00	101,74	102,65	3M	4.331
20/01/2026	0,76%	0,77	102,00	101,65	100,39	102,02	2M	6.641
19/01/2026	-0,46%	-0,47	101,23	101,70	100,85	102,30	4M	7.059
16/01/2026	0,69%	0,70	101,70	101,00	100,62	102,14	3M	8.740
15/01/2026	0,59%	0,59	101,00	100,41	99,84	101,00	3M	3.587
14/01/2026	0,59%	0,59	100,41	100,00	99,50	100,41	3M	6.222
13/01/2026	0,09%	0,09	99,82	99,73	99,07	100,10	3M	4.143
12/01/2026	0,03%	0,03	99,73	99,74	99,16	100,00	2M	6.721
09/01/2026	0,40%	0,40	99,70	99,30	98,79	99,70	2M	4.599
08/01/2026	0,32%	0,32	99,30	98,98	98,70	99,30	2M	3.873
07/01/2026	-0,02%	-0,02	98,98	99,00	98,81	99,37	2M	2.550
06/01/2026	-0,50%	-0,50	99,00	100,00	99,00	100,15	2M	3.490
05/01/2026	-0,22%	-0,22	99,50	100,41	99,16	100,41	3M	3.198
02/01/2026	0,22%	0,22	99,72	100,50	99,04	100,61	4M	8.036
30/12/2025	-1,00%	-1,00	99,50	100,45	99,50	101,00	4M	7.911
29/12/2025	-0,20%	-0,20	100,50	100,70	99,58	100,74	4M	5.120
26/12/2025	1,08%	1,08	100,70	99,72	99,29	101,22	2M	4.226
23/12/2025	0,34%	0,34	99,62	99,40	98,98	99,62	2M	3.652
22/12/2025	0,28%	0,28	99,28	99,00	98,00	99,40	4M	6.501
19/12/2025	0,30%	0,30	99,00	98,70	98,02	99,00	12M	7.878
18/12/2025	0,24%	0,24	98,70	98,46	98,00	98,70	2M	4.259
17/12/2025	0,27%	0,27	98,46	98,19	97,58	98,63	9M	7.199
16/12/2025	-0,31%	-0,31	98,19	98,50	97,80	98,68	2M	4.580
15/12/2025	0,54%	0,53	98,50	97,97	97,28	98,81	5M	9.798
12/12/2025	0,96%	0,93	97,97	97,95	97,10	97,97	9M	7.974
11/12/2025	0,65%	0,63	97,04	96,41	95,93	97,83	3M	5.182
10/12/2025	-0,40%	-0,39	96,41	96,68	95,38	96,70	3M	9.425
09/12/2025	-0,69%	-0,67	96,80	97,66	96,66	97,80	4M	4.384
08/12/2025	0,23%	0,22	97,47	97,35	96,83	97,97	4M	4.011
05/12/2025	0,15%	0,15	97,25	96,81	95,65	98,34	14M	6.901
04/12/2025	2,43%	2,30	97,10	94,80	94,80	97,47	3M	5.058
03/12/2025	0,08%	0,08	94,80	94,72	94,58	95,74	2M	3.017
02/12/2025	0,25%	0,24	94,72	94,57	94,42	96,00	4M	7.066
01/12/2025	-0,52%	-0,49	94,48	94,25	94,02	95,49	4M	5.752
28/11/2025	-0,44%	-0,42	94,97	95,42	94,60	95,69	3M	7.107
27/11/2025	3,78%	3,47	95,39	93,02	92,91	95,88	4M	3.856
26/11/2025	-0,54%	-0,50	91,92	92,76	91,72	93,10	2M	3.372
25/11/2025	0,55%	0,51	92,42	91,92	91,40	92,76	3M	6.444
24/11/2025	-0,28%	-0,26	91,91	92,16	91,80	92,59	11M	5.139
21/11/2025	-0,18%	-0,17	92,17	92,55	92,10	92,72	2M	3.181
19/11/2025	0,91%	0,83	92,34	91,51	91,51	92,69	2M	4.857
18/11/2025	-0,04%	-0,04	91,51	91,76	91,12	91,80	2M	3.292
17/11/2025	-0,67%	-0,62	91,55	92,17	91,40	92,17	2M	4.600
14/11/2025	1,87%	1,69	92,17	90,80	90,59	92,24	3M	5.757
13/11/2025	-0,34%	-0,31	90,48	90,79	90,00	90,79	2M	3.622
12/11/2025	1,54%	1,38	90,79	89,84	89,44	90,80	2M	3.670
11/11/2025	-0,66%	-0,59	89,41	89,65	89,40	90,00	2M	3.342
10/11/2025	0,69%	0,62	90,00	89,80	89,43	90,34	2M	5.053
07/11/2025	-0,69%	-0,62	89,38	89,98	89,32	90,45	3M	3.963
06/11/2025	1,74%	1,54	90,00	88,94	87,70	90,37	4M	4.717
05/11/2025	-0,81%	-0,72	88,46	89,18	88,10	89,43	2M	4.658
04/11/2025	-0,76%	-0,68	89,18	89,86	88,55	89,87	5M	7.459
03/11/2025	-1,67%	-1,53	89,86	90,07	88,39	90,48	5M	6.567
31/10/2025	0,56%	0,51	91,39	90,95	90,64	91,58	2M	5.808
30/10/2025	0,94%	0,85	90,88	90,50	90,03	90,95	2M	3.908
29/10/2025	-1,06%	-0,96	90,03	90,92	89,43	90,99	5M	7.593
28/10/2025	0,00%	0,00	90,99	90,82	90,10	90,99	2M	4.481
27/10/2025	2,52%	2,24	90,99	88,70	88,50	91,01	3M	5.974
24/10/2025	0,08%	0,07	88,75	88,60	88,23	88,87	2M	3.002
23/10/2025	0,46%	0,41	88,68	88,26	88,26	88,69	2M	4.145
22/10/2025	-0,21%	-0,19	88,27	88,46	88,25	88,70	2M	4.187
21/10/2025	0,52%	0,46	88,46	87,83	87,69	88,70	2M	5.571
20/10/2025	-0,12%	-0,11	88,00	88,11	87,80	88,11	2M	3.159
17/10/2025	-0,56%	-0,50	88,11	88,61	87,89	88,70	2M	4.606
16/10/2025	-0,10%	-0,09	88,61	88,70	88,01	89,42	6M	4.016
15/10/2025	1,39%	1,22	88,70	87,87	87,55	89,17	2M	4.951
14/10/2025	-0,41%	-0,36	87,48	87,84	87,40	88,30	2M	2.649
13/10/2025	0,80%	0,70	87,84	86,98	86,86	88,24	2M	3.254
10/10/2025	1,09%	0,94	87,14	86,20	86,19	87,19	2M	2.558
09/10/2025	-0,36%	-0,31	86,20	86,13	86,09	86,89	2M	4.606
08/10/2025	0,59%	0,51	86,51	86,00	85,78	86,83	2M	3.652
07/10/2025	0,58%	0,50	86,00	85,80	85,60	86,50	2M	3.350
06/10/2025	-0,12%	-0,10	85,50	85,99	85,50	86,08	2M	3.094
03/10/2025	-0,58%	-0,50	85,60	86,08	85,56	86,08	2M	2.775
02/10/2025	-0,47%	-0,41	86,10	86,90	85,51	86,90	2M	3.787
01/10/2025	-2,41%	-2,14	86,51	88,18	85,60	88,45	2M	3.805
30/09/2025	0,81%	0,71	88,65	87,94	87,40	88,66	2M	2.455
29/09/2025	0,14%	0,12	87,94	88,11	86,90	88,11	3M	5.053
26/09/2025	-0,77%	-0,68	87,82	88,49	87,81	88,49	2M	3.191
25/09/2025	0,17%	0,15	88,50	89,14	88,21	89,14	1M	2.861
24/09/2025	-0,17%	-0,15	88,35	88,50	88,03	88,81	2M	1.840
23/09/2025	0,49%	0,43	88,50	88,07	87,45	88,50	2M	2.480
22/09/2025	0,25%	0,22	88,07	87,85	87,44	88,44	2M	4.179
19/09/2025	0,47%	0,41	87,85	87,66	87,46	88,31	2M	2.508
18/09/2025	0,09%	0,08	87,44	87,31	87,31	87,80	2M	3.212
17/09/2025	0,41%	0,36	87,36	86,99	86,80	87,49	2M	3.261
16/09/2025	-0,29%	-0,25	87,00	87,25	87,00	87,65	2M	3.035
15/09/2025	-0,24%	-0,21	87,25	87,46	87,00	87,90	3M	4.211
12/09/2025	0,01%	0,01	87,46	87,45	87,09	87,96	2M	2.529
11/09/2025	-0,62%	-0,55	87,45	88,30	87,14	88,30	2M	3.349
10/09/2025	1,15%	1,00	88,00	87,00	86,51	88,39	1M	3.626
09/09/2025	1,59%	1,36	87,00	85,79	85,71	87,17	2M	1.951
08/09/2025	0,99%	0,84	85,64	83,95	83,95	86,34	2M	2.597
05/09/2025	1,79%	1,49	84,80	83,21	83,21	84,89	2M	3.980
04/09/2025	-0,64%	-0,54	83,31	83,85	83,25	84,45	2M	2.429
03/09/2025	1,17%	0,97	83,85	82,85	82,61	84,89	3M	2.914
02/09/2025	-1,30%	-1,09	82,88	82,62	82,05	83,72	2M	5.805
01/09/2025	0,08%	0,07	83,97	83,84	82,22	84,59	3M	4.128
29/08/2025	1,11%	0,92	83,90	83,00	82,98	84,42	2M	2.152
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	-	-	82,32	82,21	81,93	82,81	1M	2.153

Date,Open,High,Low,Close,Volume
30-Jan-26,102.33,102.69,101.58,102.65,3851233
29-Jan-26,102.96,102.96,101.52,102.34,4022053
28-Jan-26,103.00,103.00,101.71,102.70,3858952
27-Jan-26,102.40,102.95,101.66,102.74,3099830
26-Jan-26,102.85,102.85,101.26,102.40,3321614
23-Jan-26,101.80,102.85,101.26,102.85,3047292
22-Jan-26,102.50,102.60,101.53,101.53,2656137
21-Jan-26,102.00,102.65,101.74,102.50,2803023
20-Jan-26,101.65,102.02,100.39,102.00,2201957
19-Jan-26,101.70,102.30,100.85,101.23,3656849
16-Jan-26,101.00,102.14,100.62,101.70,3045131
15-Jan-26,100.41,101.00,99.84,101.00,2652536
14-Jan-26,100.00,100.41,99.50,100.41,2669977
13-Jan-26,99.73,100.10,99.07,99.82,2535712
12-Jan-26,99.74,100.00,99.16,99.73,2238091
09-Jan-26,99.30,99.70,98.79,99.70,2168346
08-Jan-26,98.98,99.30,98.70,99.30,1898360
07-Jan-26,99.00,99.37,98.81,98.98,1749360
06-Jan-26,100.00,100.15,99.00,99.00,1929157
05-Jan-26,100.41,100.41,99.16,99.50,2574556
02-Jan-26,100.50,100.61,99.04,99.72,3761876
30-Dec-25,100.45,101.00,99.50,99.50,3891316
29-Dec-25,100.70,100.74,99.58,100.50,3681289
26-Dec-25,99.72,101.22,99.29,100.70,1830541
23-Dec-25,99.40,99.62,98.98,99.62,2180966
22-Dec-25,99.00,99.40,98.00,99.28,4187120
19-Dec-25,98.70,99.00,98.02,99.00,12213522
18-Dec-25,98.46,98.70,98.00,98.70,2335136
17-Dec-25,98.19,98.63,97.58,98.46,9030330
16-Dec-25,98.50,98.68,97.80,98.19,2261400
15-Dec-25,97.97,98.81,97.28,98.50,5297908
12-Dec-25,97.95,97.97,97.10,97.97,9149202
11-Dec-25,96.41,97.83,95.93,97.04,3325154
10-Dec-25,96.68,96.70,95.38,96.41,3300417
09-Dec-25,97.66,97.80,96.66,96.80,4170537
08-Dec-25,97.35,97.97,96.83,97.47,3926643
05-Dec-25,96.81,98.34,95.65,97.25,14221650
04-Dec-25,94.80,97.47,94.80,97.10,3318838
03-Dec-25,94.72,95.74,94.58,94.80,2197473
02-Dec-25,94.57,96.00,94.42,94.72,3523734
01-Dec-25,94.25,95.49,94.02,94.48,3898594
28-Nov-25,95.42,95.69,94.60,94.97,3203449
27-Nov-25,93.02,95.88,92.91,95.39,4083962
26-Nov-25,92.76,93.10,91.72,91.92,2041170
25-Nov-25,91.92,92.76,91.40,92.42,2625960
24-Nov-25,92.16,92.59,91.80,91.91,10672876
21-Nov-25,92.55,92.72,92.10,92.17,1517264
19-Nov-25,91.51,92.69,91.51,92.34,2285646
18-Nov-25,91.76,91.80,91.12,91.51,2153553
17-Nov-25,92.17,92.17,91.40,91.55,2139151
14-Nov-25,90.80,92.24,90.59,92.17,2586973
13-Nov-25,90.79,90.79,90.00,90.48,1800582
12-Nov-25,89.84,90.80,89.44,90.79,2100724
11-Nov-25,89.65,90.00,89.40,89.41,1725521
10-Nov-25,89.80,90.34,89.43,90.00,2143339
07-Nov-25,89.98,90.45,89.32,89.38,2537333
06-Nov-25,88.94,90.37,87.70,90.00,4249087
05-Nov-25,89.18,89.43,88.10,88.46,2483304
04-Nov-25,89.86,89.87,88.55,89.18,4614655
03-Nov-25,90.07,90.48,88.39,89.86,5382360
31-Oct-25,90.95,91.58,90.64,91.39,1884794
30-Oct-25,90.50,90.95,90.03,90.88,2098492
29-Oct-25,90.92,90.99,89.43,90.03,4532680
28-Oct-25,90.82,90.99,90.10,90.99,1961855
27-Oct-25,88.70,91.01,88.50,90.99,3477748
24-Oct-25,88.60,88.87,88.23,88.75,2175815
23-Oct-25,88.26,88.69,88.26,88.68,2117313
22-Oct-25,88.46,88.70,88.25,88.27,1590587
21-Oct-25,87.83,88.70,87.69,88.46,2067598
20-Oct-25,88.11,88.11,87.80,88.00,1777407
17-Oct-25,88.61,88.70,87.89,88.11,2194067
16-Oct-25,88.70,89.42,88.01,88.61,5542283
15-Oct-25,87.87,89.17,87.55,88.70,2375232
14-Oct-25,87.84,88.30,87.40,87.48,1918146
13-Oct-25,86.98,88.24,86.86,87.84,2181907
10-Oct-25,86.20,87.19,86.19,87.14,1785455
09-Oct-25,86.13,86.89,86.09,86.20,1898541
08-Oct-25,86.00,86.83,85.78,86.51,1946720
07-Oct-25,85.80,86.50,85.60,86.00,1982273
06-Oct-25,85.99,86.08,85.50,85.50,2001688
03-Oct-25,86.08,86.08,85.56,85.60,1742870
02-Oct-25,86.90,86.90,85.51,86.10,2211980
01-Oct-25,88.18,88.45,85.60,86.51,2125726
30-Sep-25,87.94,88.66,87.40,88.65,1604904
29-Sep-25,88.11,88.11,86.90,87.94,2728454
26-Sep-25,88.49,88.49,87.81,87.82,1750444
25-Sep-25,89.14,89.14,88.21,88.50,1491363
24-Sep-25,88.50,88.81,88.03,88.35,1633515
23-Sep-25,88.07,88.50,87.45,88.50,1581393
22-Sep-25,87.85,88.44,87.44,88.07,1888476
19-Sep-25,87.66,88.31,87.46,87.85,1561820
18-Sep-25,87.31,87.80,87.31,87.44,1822185
17-Sep-25,86.99,87.49,86.80,87.36,1583786
16-Sep-25,87.25,87.65,87.00,87.00,1862069
15-Sep-25,87.46,87.90,87.00,87.25,2682614
12-Sep-25,87.45,87.96,87.09,87.46,1796270
11-Sep-25,88.30,88.30,87.14,87.45,1697108
10-Sep-25,87.00,88.39,86.51,88.00,1480034
09-Sep-25,85.79,87.17,85.71,87.00,1541491
08-Sep-25,83.95,86.34,83.95,85.64,2155625
05-Sep-25,83.21,84.89,83.21,84.80,2256571
04-Sep-25,83.85,84.45,83.25,83.31,1514610
03-Sep-25,82.85,84.89,82.61,83.85,3162173
02-Sep-25,82.62,83.72,82.05,82.88,2008097
01-Sep-25,83.84,84.59,82.22,83.97,3283214
29-Aug-25,83.00,84.42,82.98,83.90,1999010
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

*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