Hot Features
Premium
Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
Cotações Históricas VSME
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | 1,83 | 0,10 | 5,78% | 1,72 | 2,00 | 1,50 | 227.455 |
| 25 Jun 2024 | 1,73 | 0,09 | 5,49% | 1,65 | 1,80 | 1,44 | 112.609 |
| 24 Jun 2024 | 1,64 | 0,22 | 15,49% | 1,40 | 1,84 | 1,40 | 258.544 |
| 21 Jun 2024 | 1,42 | -0,14 | -8,97% | 1,49 | 1,5034 | 1,42 | 26.693 |
| 20 Jun 2024 | 1,56 | 0,10 | 6,85% | 1,45 | 1,56 | 1,42 | 45.854 |
| 18 Jun 2024 | 1,46 | 0,01 | 0,76% | 1,45 | 1,60 | 1,29 | 148.552 |
| 17 Jun 2024 | 1,449 | -0,09 | -5,91% | 1,5162 | 1,659 | 1,365 | 53.411 |
| 14 Jun 2024 | 1,54 | -0,04 | -2,22% | 1,596 | 1,715 | 1,47 | 28.516 |
| 13 Jun 2024 | 1,575 | 0,04 | 2,37% | 1,596 | 1,6016 | 1,40 | 40.956 |
| 12 Jun 2024 | 1,5386 | 0,05 | 3,44% | 1,589 | 1,589 | 1,3307 | 78.900 |
| 11 Jun 2024 | 1,4875 | -0,54 | -26,67% | 1,9677 | 2,31 | 1,435 | 240.002 |
| 10 Jun 2024 | 2,0286 | 0,07 | 3,50% | 1,9012 | 2,03 | 1,75 | 80.671 |
| 07 Jun 2024 | 1,96 | 0,01 | 0,76% | 1,89 | 2,0244 | 1,652 | 70.204 |
| 06 Jun 2024 | 1,9453 | -0,32 | -14,07% | 2,205 | 2,4262 | 1,7521 | 97.783 |
| 05 Jun 2024 | 2,2638 | -0,08 | -3,46% | 2,387 | 2,4262 | 2,149 | 47.359 |
| 04 Jun 2024 | 2,345 | 0,11 | 4,72% | 2,31 | 2,45 | 2,1399 | 42.523 |
| 03 Jun 2024 | 2,2393 | -0,05 | -2,07% | 2,436 | 2,436 | 2,107 | 31.312 |
| 31 Mai 2024 | 2,2866 | -0,10 | -4,01% | 2,408 | 2,7265 | 2,24 | 19.983 |
| 30 Mai 2024 | 2,3821 | -0,01 | -0,50% | 2,3219 | 2,4997 | 2,1861 | 27.338 |
| 29 Mai 2024 | 2,394 | 0,01 | 0,56% | 2,52 | 2,632 | 2,3114 | 26.360 |
| 28 Mai 2024 | 2,3807 | -0,07 | -2,80% | 2,506 | 2,555 | 2,3128 | 28.391 |
| 24 Mai 2024 | 2,4493 | 0,00 | -0,03% | 2,52 | 2,548 | 2,3121 | 18.870 |
| 23 Mai 2024 | 2,45 | -0,14 | -5,41% | 2,59 | 2,59 | 2,38 | 31.640 |
| 22 Mai 2024 | 2,59 | -0,04 | -1,33% | 2,7846 | 2,975 | 2,4542 | 45.953 |
| 21 Mai 2024 | 2,625 | -0,38 | -12,77% | 2,9372 | 3,1493 | 2,534 | 21.874 |
| 20 Mai 2024 | 3,0093 | 0,08 | 2,75% | 2,8406 | 3,4153 | 2,786 | 70.982 |
| 17 Mai 2024 | 2,9288 | 0,27 | 10,08% | 2,765 | 3,08 | 2,6957 | 58.347 |
| 16 Mai 2024 | 2,6607 | 0,00 | 0,05% | 2,6663 | 2,877 | 2,6257 | 23.862 |
| 15 Mai 2024 | 2,6593 | 0,04 | 1,63% | 2,6173 | 2,6593 | 2,5515 | 14.076 |
| 14 Mai 2024 | 2,6166 | 0,05 | 2,05% | 2,541 | 2,6173 | 2,492 | 15.279 |
| 13 Mai 2024 | 2,5641 | -0,12 | -4,46% | 2,688 | 2,6894 | 2,4535 | 15.107 |
| 10 Mai 2024 | 2,6838 | 0,09 | 3,62% | 2,709 | 2,709 | 2,5144 | 20.839 |
| 09 Mai 2024 | 2,59 | -0,16 | -5,80% | 2,723 | 2,7293 | 2,527 | 10.338 |
| 08 Mai 2024 | 2,7496 | 0,12 | 4,44% | 2,758 | 2,758 | 2,59 | 7.569 |
| 07 Mai 2024 | 2,6327 | -0,04 | -1,36% | 2,625 | 2,73 | 2,625 | 8.093 |
| 06 Mai 2024 | 2,6691 | -0,06 | -2,23% | 2,793 | 2,793 | 2,5305 | 17.851 |
| 03 Mai 2024 | 2,73 | -0,07 | -2,50% | 2,716 | 2,80 | 2,625 | 22.202 |
| 02 Mai 2024 | 2,80 | -0,09 | -3,05% | 2,8854 | 2,8854 | 2,5312 | 18.942 |
| 01 Mai 2024 | 2,8882 | 0,02 | 0,63% | 3,01 | 3,01 | 2,73 | 15.593 |
| 30 Abr 2024 | 2,87 | -0,07 | -2,38% | 2,7797 | 3,01 | 2,7314 | 27.424 |
| 29 Abr 2024 | 2,94 | -0,07 | -2,30% | 3,073 | 3,073 | 2,821 | 7.494 |
| 26 Abr 2024 | 3,0093 | -0,07 | -2,30% | 3,1535 | 3,1535 | 2,835 | 24.174 |
| 25 Abr 2024 | 3,08 | 0,13 | 4,27% | 2,9295 | 3,3599 | 2,807 | 111.098 |
| 24 Abr 2024 | 2,954 | 0,07 | 2,43% | 2,842 | 3,045 | 2,765 | 14.998 |
| 23 Abr 2024 | 2,884 | -0,10 | -3,29% | 3,017 | 3,0772 | 2,73 | 12.082 |
| 22 Abr 2024 | 2,982 | 0,11 | 3,85% | 2,7979 | 3,0814 | 2,7104 | 20.102 |
| 19 Abr 2024 | 2,8714 | -0,15 | -4,91% | 2,9197 | 4,081 | 2,604 | 127.307 |
| 18 Abr 2024 | 3,0198 | 0,22 | 7,85% | 2,702 | 3,0786 | 2,702 | 19.452 |
| 17 Abr 2024 | 2,80 | 0,13 | 4,99% | 2,667 | 2,80 | 2,667 | 3.484 |
| 16 Abr 2024 | 2,667 | -0,10 | -3,54% | 2,73 | 2,842 | 2,45 | 26.734 |
| 15 Abr 2024 | 2,765 | -0,28 | -9,17% | 3,0233 | 3,1577 | 2,6691 | 29.591 |
| 12 Abr 2024 | 3,0443 | -0,04 | -1,16% | 3,283 | 3,423 | 2,8728 | 40.626 |
| 11 Abr 2024 | 3,08 | -0,06 | -1,96% | 3,2158 | 4,06 | 2,87 | 164.155 |
| 10 Abr 2024 | 3,1416 | 0,41 | 15,08% | 2,926 | 3,29 | 2,7573 | 56.691 |
| 09 Abr 2024 | 2,73 | 0,12 | 4,56% | 2,527 | 3,08 | 2,527 | 28.472 |
| 08 Abr 2024 | 2,611 | 0,13 | 5,07% | 2,5536 | 2,66 | 2,4864 | 6.613 |
| 05 Abr 2024 | 2,485 | -0,09 | -3,53% | 2,478 | 2,59 | 2,4715 | 6.059 |
| 04 Abr 2024 | 2,576 | 0,02 | 0,68% | 2,471 | 2,59 | 2,471 | 10.038 |
| 03 Abr 2024 | 2,5585 | -0,05 | -1,88% | 2,6019 | 2,66 | 2,4577 | 11.725 |
| 02 Abr 2024 | 2,6075 | 0,08 | 3,19% | 2,583 | 2,6075 | 2,499 | 6.409 |
| 01 Abr 2024 | 2,527 | -0,09 | -3,48% | 2,618 | 2,66 | 2,499 | 13.128 |
