Cotações Históricas VAPX
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
27 Jun 2024 | 23,964 | 0,10 | 0,44% | 23,987 | 23,987 | 23,896 | 3.561 |
26 Jun 2024 | 23,86 | 0,00 | 0,00% | 24,124 | 24,124 | 23,856 | 28.468 |
25 Jun 2024 | 23,86 | -0,12 | -0,52% | 23,943 | 24,016 | 23,86 | 497 |
24 Jun 2024 | 23,984 | 0,07 | 0,31% | 23,795 | 24,018 | 23,795 | 3.026 |
21 Jun 2024 | 23,91 | -0,06 | -0,25% | 23,934 | 23,961 | 23,90 | 2.202 |
20 Jun 2024 | 23,971 | -0,01 | -0,04% | 24,012 | 24,05 | 23,933 | 604 |
19 Jun 2024 | 23,98 | 0,12 | 0,50% | 24,008 | 24,031 | 23,946 | 6.633 |
18 Jun 2024 | 23,86 | 0,25 | 1,06% | 23,808 | 23,874 | 23,717 | 7.740 |
17 Jun 2024 | 23,609 | -0,01 | -0,03% | 23,666 | 23,67 | 23,528 | 3.668 |
14 Jun 2024 | 23,617 | -0,07 | -0,29% | 23,668 | 23,734 | 23,587 | 5.202 |
13 Jun 2024 | 23,685 | -0,38 | -1,56% | 23,733 | 23,733 | 23,621 | 13.427 |
12 Jun 2024 | 24,06 | 0,28 | 1,17% | 23,855 | 24,074 | 23,827 | 3.196 |
11 Jun 2024 | 23,782 | -0,11 | -0,46% | 23,808 | 23,818 | 23,73 | 5.693 |
10 Jun 2024 | 23,892 | 0,00 | 0,00% | 23,892 | 23,892 | 23,892 | 0 |
07 Jun 2024 | 23,892 | -0,05 | -0,20% | 24,005 | 24,062 | 23,802 | 2.584 |
06 Jun 2024 | 23,939 | 0,12 | 0,50% | 23,902 | 23,98 | 23,866 | 3.332 |
05 Jun 2024 | 23,821 | 0,18 | 0,78% | 23,787 | 23,821 | 23,687 | 1.459 |
04 Jun 2024 | 23,637 | -0,01 | -0,03% | 23,577 | 23,64 | 23,494 | 3.984 |
03 Jun 2024 | 23,644 | 0,29 | 1,26% | 23,729 | 23,729 | 23,599 | 5.351 |
31 Mai 2024 | 23,35 | -0,16 | -0,69% | 23,522 | 23,524 | 23,35 | 14.107 |
30 Mai 2024 | 23,513 | -0,06 | -0,24% | 23,414 | 23,544 | 23,414 | 12.507 |
29 Mai 2024 | 23,569 | -0,35 | -1,46% | 23,773 | 23,773 | 23,522 | 15.756 |
28 Mai 2024 | 23,918 | -0,15 | -0,64% | 24,04 | 24,04 | 23,899 | 6.488 |
27 Mai 2024 | 24,071 | 0,22 | 0,94% | 23,928 | 24,08 | 23,928 | 1.037 |
24 Mai 2024 | 23,848 | -0,09 | -0,36% | 23,723 | 23,848 | 23,686 | 3.612 |
23 Mai 2024 | 23,935 | -0,08 | -0,31% | 24,008 | 24,136 | 23,90 | 16.006 |
22 Mai 2024 | 24,01 | -0,15 | -0,62% | 24,10 | 24,158 | 24,005 | 920 |
21 Mai 2024 | 24,159 | -0,16 | -0,65% | 24,148 | 24,228 | 24,112 | 596 |
20 Mai 2024 | 24,317 | 0,01 | 0,06% | 24,339 | 24,373 | 24,238 | 13.893 |
17 Mai 2024 | 24,303 | -0,11 | -0,44% | 24,207 | 24,333 | 24,158 | 2.583 |
16 Mai 2024 | 24,411 | 0,14 | 0,57% | 24,35 | 24,45 | 24,35 | 2.710 |
15 Mai 2024 | 24,273 | 0,23 | 0,96% | 24,124 | 24,273 | 24,092 | 3.095 |
14 Mai 2024 | 24,043 | -0,03 | -0,10% | 24,041 | 24,076 | 23,928 | 6.412 |
13 Mai 2024 | 24,068 | 0,04 | 0,17% | 24,08 | 24,089 | 23,987 | 2.733 |
10 Mai 2024 | 24,027 | 0,12 | 0,49% | 24,10 | 24,103 | 24,027 | 15.334 |
09 Mai 2024 | 23,909 | -0,13 | -0,52% | 23,872 | 23,909 | 23,815 | 3.521 |
08 Mai 2024 | 24,035 | -0,02 | -0,08% | 24,109 | 24,109 | 23,905 | 1.731 |
07 Mai 2024 | 24,055 | 0,20 | 0,85% | 23,98 | 24,08 | 23,98 | 12.578 |
06 Mai 2024 | 23,852 | 0,13 | 0,54% | 23,80 | 23,958 | 23,80 | 1.022 |
03 Mai 2024 | 23,724 | 0,21 | 0,89% | 23,699 | 23,835 | 23,606 | 2.230 |
02 Mai 2024 | 23,515 | 0,14 | 0,58% | 23,45 | 23,515 | 23,37 | 4.114 |
30 Abr 2024 | 23,379 | -0,07 | -0,31% | 23,485 | 23,495 | 23,376 | 1.736 |
29 Abr 2024 | 23,451 | 0,17 | 0,73% | 23,39 | 23,484 | 23,39 | 5.370 |
26 Abr 2024 | 23,281 | 0,29 | 1,27% | 23,135 | 23,30 | 23,135 | 403 |
25 Abr 2024 | 22,989 | -0,25 | -1,09% | 23,225 | 23,225 | 22,938 | 1.538 |
24 Abr 2024 | 23,242 | 0,06 | 0,26% | 23,36 | 23,401 | 23,147 | 2.062 |
23 Abr 2024 | 23,182 | 0,15 | 0,67% | 23,149 | 23,182 | 23,051 | 4.101 |
22 Abr 2024 | 23,027 | 0,18 | 0,80% | 23,009 | 23,048 | 22,935 | 19.391 |
19 Abr 2024 | 22,844 | -0,08 | -0,33% | 22,673 | 22,844 | 22,673 | 3.812 |
18 Abr 2024 | 22,92 | 0,19 | 0,82% | 22,932 | 22,983 | 22,844 | 6.181 |
17 Abr 2024 | 22,733 | -0,03 | -0,13% | 22,747 | 22,863 | 22,733 | 2.462 |
16 Abr 2024 | 22,763 | -0,51 | -2,20% | 22,808 | 22,838 | 22,669 | 2.290 |
15 Abr 2024 | 23,274 | -0,13 | -0,54% | 23,333 | 23,43 | 23,274 | 5.629 |
12 Abr 2024 | 23,40 | -0,18 | -0,74% | 23,562 | 23,62 | 23,40 | 4.079 |
11 Abr 2024 | 23,575 | 0,16 | 0,70% | 23,643 | 23,67 | 23,507 | 2.571 |
10 Abr 2024 | 23,41 | -0,28 | -1,18% | 23,859 | 23,876 | 23,388 | 6.254 |
09 Abr 2024 | 23,69 | -0,07 | -0,29% | 23,677 | 23,772 | 23,648 | 815 |
08 Abr 2024 | 23,76 | 0,08 | 0,33% | 23,643 | 23,76 | 23,60 | 1.099 |
05 Abr 2024 | 23,681 | -0,18 | -0,75% | 23,63 | 23,681 | 23,60 | 1.767 |
04 Abr 2024 | 23,859 | 0,18 | 0,75% | 23,821 | 23,918 | 23,788 | 2.434 |
03 Abr 2024 | 23,681 | -0,20 | -0,83% | 23,669 | 23,713 | 23,57 | 3.923 |
02 Abr 2024 | 23,88 | 0,06 | 0,26% | 23,91 | 24,111 | 23,818 | 18.227 |