Cotações Históricas VST
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
14 Mai 2024 | 91,47 | 1,30 | 1,44% | 89,31 | 91,57 | 87,9205 | 5.845.306 |
13 Mai 2024 | 90,17 | -3,25 | -3,48% | 94,53 | 95,75 | 90,05 | 7.952.830 |
10 Mai 2024 | 93,42 | 0,25 | 0,27% | 94,74 | 96,07 | 92,01 | 7.426.444 |
09 Mai 2024 | 93,17 | 3,97 | 4,45% | 89,56 | 94,18 | 89,56 | 11.057.710 |
08 Mai 2024 | 89,20 | 7,46 | 9,13% | 81,78 | 91,04 | 81,72 | 15.074.666 |
07 Mai 2024 | 81,74 | -1,50 | -1,80% | 82,85 | 84,83 | 81,18 | 88.964.934 |
06 Mai 2024 | 83,24 | 1,75 | 2,15% | 82,31 | 83,61 | 80,10 | 8.043.054 |
03 Mai 2024 | 81,49 | 1,62 | 2,03% | 80,60 | 83,03 | 80,0715 | 5.574.807 |
02 Mai 2024 | 79,87 | 3,01 | 3,92% | 77,39 | 80,81 | 76,11 | 6.809.559 |
01 Mai 2024 | 76,86 | 1,02 | 1,34% | 75,87 | 79,09 | 74,70 | 6.170.107 |
30 Abr 2024 | 75,84 | -2,12 | -2,72% | 77,83 | 78,732 | 75,81 | 6.001.446 |
29 Abr 2024 | 77,96 | 5,26 | 7,24% | 73,31 | 78,00 | 72,98 | 5.243.768 |
26 Abr 2024 | 72,70 | 0,22 | 0,30% | 72,67 | 73,55 | 71,54 | 3.582.519 |
25 Abr 2024 | 72,48 | 2,02 | 2,87% | 69,30 | 73,05 | 69,05 | 4.844.783 |
24 Abr 2024 | 70,46 | 2,01 | 2,94% | 70,00 | 71,49 | 68,875 | 5.167.483 |
23 Abr 2024 | 68,45 | 1,73 | 2,59% | 67,38 | 69,15 | 66,60 | 4.164.714 |
22 Abr 2024 | 66,72 | 1,06 | 1,61% | 66,13 | 68,005 | 65,32 | 4.505.456 |
19 Abr 2024 | 65,66 | -0,22 | -0,33% | 65,37 | 67,18 | 64,26 | 7.597.917 |
18 Abr 2024 | 65,88 | -2,77 | -4,03% | 68,99 | 69,29 | 64,91 | 7.845.240 |
17 Abr 2024 | 68,65 | 1,05 | 1,55% | 68,62 | 69,495 | 67,26 | 4.545.220 |
16 Abr 2024 | 67,60 | -0,62 | -0,91% | 67,3301 | 68,08 | 65,68 | 6.254.968 |
15 Abr 2024 | 68,22 | -1,52 | -2,18% | 70,83 | 72,48 | 68,20 | 4.411.915 |
12 Abr 2024 | 69,74 | -2,26 | -3,14% | 71,77 | 72,37 | 68,86 | 4.248.781 |
11 Abr 2024 | 72,00 | 1,24 | 1,75% | 71,02 | 72,145 | 70,14 | 4.234.309 |
10 Abr 2024 | 70,76 | 1,23 | 1,77% | 69,54 | 71,30 | 68,81 | 6.165.796 |
09 Abr 2024 | 69,53 | -4,89 | -6,57% | 74,90 | 75,60 | 68,50 | 8.450.409 |
08 Abr 2024 | 74,42 | -0,91 | -1,21% | 74,96 | 75,31 | 71,91 | 5.816.346 |
05 Abr 2024 | 75,33 | 4,79 | 6,79% | 70,45 | 75,64 | 69,91 | 5.971.841 |
04 Abr 2024 | 70,54 | -3,22 | -4,37% | 74,56 | 75,89 | 70,37 | 5.658.275 |
03 Abr 2024 | 73,76 | 2,61 | 3,67% | 71,25 | 74,32 | 71,05 | 7.179.694 |
02 Abr 2024 | 71,15 | -0,38 | -0,53% | 70,1648 | 71,28 | 69,25 | 4.663.330 |
01 Abr 2024 | 71,53 | 1,88 | 2,70% | 70,00 | 73,07 | 69,46 | 5.398.378 |
28 Mar 2024 | 69,65 | 1,35 | 1,98% | 68,44 | 69,835 | 67,79 | 3.825.122 |
27 Mar 2024 | 68,30 | 0,41 | 0,60% | 69,00 | 69,38 | 67,415 | 5.726.396 |
26 Mar 2024 | 67,89 | -3,31 | -4,65% | 71,19 | 73,05 | 67,835 | 7.807.105 |
25 Mar 2024 | 71,20 | 2,11 | 3,05% | 69,50 | 72,3697 | 68,22 | 8.281.913 |
22 Mar 2024 | 69,09 | 0,72 | 1,05% | 68,49 | 69,27 | 66,44 | 5.790.158 |
21 Mar 2024 | 68,37 | 1,62 | 2,43% | 67,85 | 69,255 | 67,365 | 6.271.212 |
20 Mar 2024 | 66,75 | 3,07 | 4,82% | 64,00 | 66,88 | 63,94 | 7.785.002 |
19 Mar 2024 | 63,68 | 1,20 | 1,92% | 62,50 | 64,74 | 62,1212 | 5.979.782 |
18 Mar 2024 | 62,48 | 0,92 | 1,49% | 61,95 | 63,03 | 60,86 | 5.771.872 |
15 Mar 2024 | 61,56 | -1,55 | -2,46% | 62,88 | 63,00 | 60,7334 | 8.306.987 |
14 Mar 2024 | 63,11 | 1,95 | 3,19% | 61,44 | 63,22 | 61,39 | 6.296.116 |
13 Mar 2024 | 61,16 | 0,96 | 1,59% | 60,63 | 61,70 | 59,93 | 5.365.415 |
12 Mar 2024 | 60,20 | 2,15 | 3,70% | 58,51 | 60,22 | 58,00 | 5.726.563 |
11 Mar 2024 | 58,05 | -2,44 | -4,03% | 60,24 | 60,50 | 57,50 | 8.150.203 |
08 Mar 2024 | 60,49 | -1,19 | -1,93% | 61,71 | 62,12 | 57,65 | 8.957.010 |
07 Mar 2024 | 61,68 | 0,78 | 1,28% | 61,21 | 61,81 | 60,58 | 5.436.331 |
06 Mar 2024 | 60,90 | 2,01 | 3,41% | 59,27 | 61,36 | 59,27 | 8.492.946 |
05 Mar 2024 | 58,89 | 1,90 | 3,33% | 56,92 | 59,75 | 56,92 | 8.048.300 |
04 Mar 2024 | 56,99 | 2,49 | 4,57% | 55,28 | 57,75 | 55,28 | 7.082.390 |
01 Mar 2024 | 54,50 | -0,04 | -0,07% | 54,40 | 54,69 | 53,42 | 7.127.635 |
29 Fev 2024 | 54,54 | 1,52 | 2,87% | 53,18 | 55,98 | 53,02 | 10.144.671 |
28 Fev 2024 | 53,02 | 2,04 | 4,00% | 50,10 | 53,10 | 49,74 | 8.231.568 |
27 Fev 2024 | 50,98 | 2,23 | 4,57% | 48,63 | 51,18 | 48,22 | 8.674.051 |
26 Fev 2024 | 48,75 | 0,13 | 0,27% | 48,98 | 49,55 | 48,53 | 4.643.435 |
23 Fev 2024 | 48,62 | 1,00 | 2,10% | 48,01 | 48,77 | 47,59 | 5.199.821 |
22 Fev 2024 | 47,62 | 1,44 | 3,12% | 46,18 | 48,09 | 46,18 | 6.130.141 |
21 Fev 2024 | 46,18 | 0,03 | 0,07% | 46,15 | 47,35 | 45,80 | 4.256.756 |
20 Fev 2024 | 46,15 | 0,57 | 1,25% | 45,66 | 46,91 | 45,52 | 4.732.885 |
16 Fev 2024 | 45,58 | 0,19 | 0,42% | 45,19 | 46,31 | 45,19 | 4.619.593 |
15 Fev 2024 | 45,39 | 1,12 | 2,53% | 44,37 | 45,45 | 44,25 | 3.775.956 |