Cotações Históricas VIRS
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 36,4973 | 0,00 | 0,00% | 36,4973 | 36,4973 | 36,4973 | 0 |
27 Jun 2024 | 36,4973 | -0,32 | -0,87% | 36,7129 | 36,7129 | 36,4973 | 80 |
26 Jun 2024 | 36,8171 | -0,11 | -0,29% | 36,9239 | 36,9239 | 36,8171 | 0 |
25 Jun 2024 | 36,9239 | -0,23 | -0,63% | 37,158 | 37,158 | 36,9239 | 2 |
24 Jun 2024 | 37,158 | 0,01 | 0,04% | 37,1447 | 37,23 | 37,1447 | 1 |
21 Jun 2024 | 37,1447 | 0,00 | 0,00% | 36,87 | 37,1447 | 36,87 | 62 |
20 Jun 2024 | 37,1446 | -0,10 | -0,26% | 37,2415 | 37,2415 | 37,1446 | 64 |
18 Jun 2024 | 37,2415 | 0,25 | 0,67% | 36,9947 | 37,2415 | 36,9947 | 150 |
17 Jun 2024 | 36,9947 | 0,15 | 0,40% | 36,71 | 36,9947 | 36,71 | 4 |
14 Jun 2024 | 36,8458 | -0,01 | -0,02% | 36,853 | 36,853 | 36,8458 | 60 |
13 Jun 2024 | 36,853 | -0,01 | -0,04% | 36,8672 | 36,8672 | 36,853 | 1 |
12 Jun 2024 | 36,8672 | 0,22 | 0,60% | 36,6485 | 36,8672 | 36,6485 | 1 |
11 Jun 2024 | 36,6485 | -0,08 | -0,22% | 36,73 | 36,73 | 36,5082 | 579 |
10 Jun 2024 | 36,73 | 0,11 | 0,30% | 36,63 | 36,73 | 36,38 | 788 |
07 Jun 2024 | 36,6205 | -0,09 | -0,26% | 36,72 | 36,72 | 36,6205 | 15 |
06 Jun 2024 | 36,7142 | 0,02 | 0,05% | 36,6949 | 36,7142 | 36,6949 | 4 |
05 Jun 2024 | 36,6949 | 0,54 | 1,49% | 36,20 | 36,6949 | 36,20 | 108 |
04 Jun 2024 | 36,1572 | 0,16 | 0,44% | 36,09 | 36,1572 | 36,08 | 128 |
03 Jun 2024 | 35,9994 | 0,14 | 0,40% | 35,8547 | 35,9994 | 35,8547 | 0 |
31 Mai 2024 | 35,8547 | 0,25 | 0,70% | 35,605 | 35,8547 | 35,60 | 7 |
30 Mai 2024 | 35,605 | -0,14 | -0,39% | 35,7442 | 35,7442 | 35,605 | 42 |
29 Mai 2024 | 35,7442 | -0,16 | -0,44% | 35,9016 | 35,9016 | 35,7442 | 206 |
28 Mai 2024 | 35,9016 | -0,26 | -0,71% | 36,07 | 36,07 | 35,9016 | 5 |
24 Mai 2024 | 36,1573 | 0,11 | 0,30% | 36,0494 | 36,1573 | 36,0494 | 1 |
23 Mai 2024 | 36,0494 | -0,16 | -0,45% | 36,46 | 36,46 | 36,0494 | 323 |
22 Mai 2024 | 36,214 | 0,13 | 0,35% | 36,0863 | 36,214 | 36,0863 | 31 |
21 Mai 2024 | 36,0863 | -0,04 | -0,11% | 36,1257 | 36,1257 | 36,0863 | 1 |
20 Mai 2024 | 36,1257 | 0,08 | 0,21% | 36,0494 | 36,1257 | 36,00 | 306 |
17 Mai 2024 | 36,0494 | -0,04 | -0,11% | 36,0878 | 36,21 | 36,0494 | 73 |
16 Mai 2024 | 36,0878 | 0,12 | 0,32% | 35,9721 | 36,0878 | 35,9721 | 3 |
15 Mai 2024 | 35,9721 | 0,28 | 0,78% | 35,6932 | 35,9721 | 35,6932 | 0 |
14 Mai 2024 | 35,6932 | 0,14 | 0,39% | 35,5532 | 35,6932 | 35,5532 | 19 |
13 Mai 2024 | 35,5532 | 0,06 | 0,16% | 35,4951 | 35,65 | 35,4951 | 507 |
10 Mai 2024 | 35,4951 | 0,18 | 0,51% | 35,35 | 35,4951 | 35,35 | 11 |
09 Mai 2024 | 35,3164 | 0,22 | 0,62% | 35,098 | 35,3164 | 35,098 | 0 |
08 Mai 2024 | 35,098 | -0,06 | -0,18% | 35,1598 | 35,1598 | 35,098 | 28 |
07 Mai 2024 | 35,1598 | 0,00 | -0,01% | 35,1639 | 35,1639 | 35,07 | 100 |
06 Mai 2024 | 35,1639 | 0,29 | 0,83% | 34,8751 | 35,1639 | 34,8751 | 246 |
03 Mai 2024 | 34,8751 | 0,24 | 0,70% | 34,6321 | 34,8751 | 34,6321 | 4 |
02 Mai 2024 | 34,6321 | 0,30 | 0,88% | 34,3312 | 34,6321 | 34,3312 | 1 |
01 Mai 2024 | 34,3312 | -0,13 | -0,37% | 34,4601 | 34,4601 | 34,3312 | 1 |
30 Abr 2024 | 34,4601 | -0,25 | -0,72% | 34,65 | 34,65 | 34,4601 | 2 |
29 Abr 2024 | 34,7093 | 0,11 | 0,32% | 34,5981 | 34,7093 | 34,5981 | 114 |
26 Abr 2024 | 34,5981 | 0,32 | 0,92% | 34,2825 | 34,5981 | 34,2825 | 0 |
25 Abr 2024 | 34,2825 | 0,04 | 0,12% | 34,10 | 34,2825 | 34,10 | 6 |
24 Abr 2024 | 34,24 | -0,31 | -0,90% | 34,5513 | 34,5513 | 34,24 | 3 |
23 Abr 2024 | 34,5513 | 0,59 | 1,73% | 34,415 | 34,5513 | 34,415 | 8 |
22 Abr 2024 | 33,9637 | 0,35 | 1,04% | 33,75 | 33,9637 | 33,75 | 126 |
19 Abr 2024 | 33,6139 | -0,31 | -0,92% | 33,9262 | 33,9262 | 33,6139 | 201 |
18 Abr 2024 | 33,9262 | -0,15 | -0,43% | 34,03 | 34,03 | 33,9262 | 5 |
17 Abr 2024 | 34,0719 | -0,28 | -0,83% | 34,3555 | 34,3555 | 34,0719 | 0 |
16 Abr 2024 | 34,3555 | -0,06 | -0,18% | 34,4158 | 34,4158 | 34,30 | 227 |
15 Abr 2024 | 34,4158 | -0,23 | -0,67% | 34,95 | 34,95 | 34,30 | 206 |
12 Abr 2024 | 34,648 | -0,53 | -1,50% | 35,1772 | 35,1772 | 34,648 | 7 |
11 Abr 2024 | 35,1772 | 0,05 | 0,16% | 35,22 | 35,26 | 34,91 | 993 |
10 Abr 2024 | 35,1223 | -0,30 | -0,85% | 35,4234 | 35,4234 | 35,1223 | 2 |
09 Abr 2024 | 35,4234 | 0,12 | 0,34% | 35,303 | 35,4234 | 35,303 | 1 |
08 Abr 2024 | 35,303 | -0,09 | -0,26% | 35,3952 | 35,3952 | 35,303 | 5 |
05 Abr 2024 | 35,3952 | 0,32 | 0,91% | 35,0751 | 35,40 | 35,0751 | 11 |
04 Abr 2024 | 35,0751 | -0,41 | -1,16% | 35,4863 | 35,4863 | 35,0751 | 8 |
03 Abr 2024 | 35,4863 | -0,10 | -0,27% | 35,5825 | 35,5825 | 35,4863 | 6 |
02 Abr 2024 | 35,5825 | -0,39 | -1,09% | 35,67 | 35,67 | 35,5825 | 1 |
01 Abr 2024 | 35,9741 | -0,22 | -0,62% | 36,26 | 36,26 | 35,9466 | 812 |