Cotações Históricas VTRX
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
27 Jun 2024 | 12,367 | 0,08 | 0,62% | 12,367 | 13,224 | 12,367 | 0 |
26 Jun 2024 | 12,291 | 0,22 | 1,85% | 12,291 | 13,40 | 12,291 | 200 |
25 Jun 2024 | 12,068 | -0,63 | -4,95% | 12,068 | 12,949 | 12,068 | 0 |
24 Jun 2024 | 12,697 | 0,97 | 8,25% | 12,116 | 12,697 | 12,116 | 4 |
21 Jun 2024 | 11,729 | 0,10 | 0,85% | 11,729 | 12,559 | 11,729 | 0 |
20 Jun 2024 | 11,63 | -0,87 | -6,95% | 11,63 | 12,483 | 11,63 | 0 |
19 Jun 2024 | 12,499 | 1,04 | 9,11% | 12,499 | 12,499 | 12,499 | 0 |
18 Jun 2024 | 11,455 | -1,11 | -8,86% | 12,406 | 12,406 | 11,455 | 0 |
17 Jun 2024 | 12,568 | 0,95 | 8,17% | 11,756 | 12,568 | 11,756 | 0 |
14 Jun 2024 | 11,619 | 0,11 | 0,94% | 12,461 | 12,461 | 11,619 | 0 |
13 Jun 2024 | 11,511 | -0,15 | -1,29% | 12,439 | 12,439 | 11,511 | 0 |
12 Jun 2024 | 11,662 | -0,84 | -6,75% | 11,662 | 12,525 | 11,662 | 0 |
11 Jun 2024 | 12,506 | 0,01 | 0,06% | 12,506 | 12,506 | 11,616 | 0 |
10 Jun 2024 | 12,499 | 1,27 | 11,33% | 12,499 | 12,499 | 12,499 | 0 |
07 Jun 2024 | 11,227 | -0,07 | -0,62% | 11,227 | 12,232 | 11,227 | 0 |
06 Jun 2024 | 11,297 | 0,06 | 0,53% | 11,297 | 12,296 | 11,297 | 0 |
05 Jun 2024 | 11,237 | -0,92 | -7,60% | 12,225 | 12,225 | 11,237 | 0 |
04 Jun 2024 | 12,161 | 0,95 | 8,46% | 11,162 | 12,161 | 11,162 | 0 |
03 Jun 2024 | 11,212 | 0,14 | 1,26% | 11,212 | 12,17 | 11,212 | 0 |
31 Mai 2024 | 11,073 | 0,04 | 0,36% | 11,985 | 11,985 | 11,073 | 0 |
30 Mai 2024 | 11,033 | 0,00 | 0,04% | 11,909 | 11,909 | 11,033 | 0 |
29 Mai 2024 | 11,029 | 0,10 | 0,91% | 11,029 | 11,971 | 11,029 | 0 |
28 Mai 2024 | 10,93 | -0,18 | -1,64% | 10,691 | 11,873 | 10,691 | 262 |
27 Mai 2024 | 11,112 | -0,20 | -1,73% | 11,112 | 12,056 | 11,112 | 0 |
24 Mai 2024 | 11,308 | -0,53 | -4,49% | 12,228 | 12,228 | 11,308 | 0 |
23 Mai 2024 | 11,84 | -0,38 | -3,13% | 11,84 | 12,765 | 11,84 | 31 |
22 Mai 2024 | 12,222 | 0,04 | 0,31% | 12,222 | 13,315 | 12,222 | 20 |
21 Mai 2024 | 12,184 | -0,85 | -6,53% | 12,184 | 13,233 | 12,184 | 0 |
20 Mai 2024 | 13,035 | 0,75 | 6,11% | 13,035 | 13,035 | 11,982 | 0 |
17 Mai 2024 | 12,284 | -0,04 | -0,34% | 12,284 | 13,346 | 12,284 | 0 |
16 Mai 2024 | 12,326 | -0,11 | -0,85% | 13,427 | 13,427 | 12,326 | 0 |
15 Mai 2024 | 12,432 | -0,01 | -0,09% | 12,432 | 13,464 | 12,432 | 0 |
14 Mai 2024 | 12,443 | -0,09 | -0,71% | 13,424 | 13,424 | 12,443 | 0 |
13 Mai 2024 | 12,532 | -0,14 | -1,08% | 13,593 | 13,593 | 12,532 | 0 |
10 Mai 2024 | 12,669 | 0,04 | 0,31% | 13,656 | 13,656 | 12,669 | 0 |
09 Mai 2024 | 12,63 | 0,43 | 3,52% | 12,448 | 13,368 | 12,448 | 360 |
08 Mai 2024 | 12,20 | 0,32 | 2,71% | 13,104 | 13,104 | 12,20 | 0 |
07 Mai 2024 | 11,878 | -1,20 | -9,20% | 12,786 | 12,802 | 11,878 | 8 |
06 Mai 2024 | 13,082 | 0,83 | 6,77% | 12,153 | 13,082 | 12,153 | 0 |
03 Mai 2024 | 12,252 | -0,06 | -0,51% | 12,252 | 13,146 | 12,252 | 0 |
02 Mai 2024 | 12,315 | 0,20 | 1,65% | 13,197 | 13,197 | 12,315 | 0 |
30 Abr 2024 | 12,115 | -0,78 | -6,03% | 12,115 | 12,973 | 12,115 | 0 |
29 Abr 2024 | 12,893 | 0,33 | 2,63% | 12,893 | 12,893 | 12,031 | 0 |
26 Abr 2024 | 12,562 | 1,12 | 9,74% | 11,719 | 12,562 | 11,719 | 0 |
25 Abr 2024 | 11,447 | 0,01 | 0,09% | 12,272 | 12,272 | 11,447 | 0 |
24 Abr 2024 | 11,437 | -0,66 | -5,43% | 11,437 | 12,241 | 11,437 | 0 |
23 Abr 2024 | 12,094 | 0,79 | 7,02% | 12,094 | 12,094 | 11,357 | 0 |
22 Abr 2024 | 11,301 | 0,32 | 2,96% | 11,301 | 12,05 | 11,301 | 0 |
19 Abr 2024 | 10,976 | -0,01 | -0,11% | 10,976 | 11,693 | 10,976 | 0 |
18 Abr 2024 | 10,988 | -0,42 | -3,64% | 11,741 | 11,741 | 10,988 | 0 |
17 Abr 2024 | 11,403 | 0,11 | 0,94% | 11,403 | 12,123 | 11,403 | 0 |
16 Abr 2024 | 11,297 | -0,33 | -2,83% | 11,989 | 11,989 | 11,297 | 50 |
15 Abr 2024 | 11,626 | -0,63 | -5,16% | 12,389 | 12,389 | 11,626 | 0 |
12 Abr 2024 | 12,259 | -0,69 | -5,34% | 13,099 | 13,099 | 12,259 | 0 |
11 Abr 2024 | 12,951 | 0,74 | 6,05% | 12,951 | 12,951 | 12,071 | 0 |
10 Abr 2024 | 12,212 | 0,06 | 0,49% | 12,212 | 13,255 | 12,212 | 0 |
09 Abr 2024 | 12,153 | 0,07 | 0,57% | 13,191 | 13,191 | 12,153 | 0 |
08 Abr 2024 | 12,084 | -0,61 | -4,77% | 13,092 | 13,092 | 12,084 | 0 |
05 Abr 2024 | 12,689 | 1,02 | 8,78% | 11,802 | 12,786 | 11,802 | 300 |
04 Abr 2024 | 11,665 | -0,11 | -0,89% | 11,665 | 12,645 | 11,665 | 0 |
03 Abr 2024 | 11,77 | 0,19 | 1,61% | 12,677 | 12,677 | 11,77 | 0 |
02 Abr 2024 | 11,584 | -0,39 | -3,26% | 12,714 | 12,714 | 11,584 | 8 |