Cotações Históricas VLVLY
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
24 Set 2024 | 26,30 | 0,54 | 2,10% | 26,11 | 26,31 | 26,06 | 28.515 |
23 Set 2024 | 25,76 | 0,12 | 0,47% | 25,60 | 25,76 | 25,50 | 51.752 |
20 Set 2024 | 25,64 | -0,34 | -1,31% | 25,60 | 25,69 | 25,48 | 60.617 |
19 Set 2024 | 25,98 | 0,37 | 1,44% | 26,00 | 26,10 | 25,76 | 47.448 |
18 Set 2024 | 25,61 | 0,14 | 0,55% | 25,51 | 25,99 | 25,42 | 31.725 |
17 Set 2024 | 25,47 | 0,47 | 1,88% | 25,28 | 25,68 | 25,28 | 96.659 |
16 Set 2024 | 25,00 | 0,11 | 0,44% | 25,00 | 25,04 | 24,86 | 60.927 |
13 Set 2024 | 24,89 | 0,34 | 1,38% | 24,805 | 24,94 | 24,77 | 53.917 |
12 Set 2024 | 24,55 | 0,31 | 1,28% | 24,315 | 24,55 | 24,18 | 59.534 |
11 Set 2024 | 24,24 | 0,26 | 1,08% | 23,99 | 24,30 | 23,83 | 80.590 |
10 Set 2024 | 23,98 | -0,59 | -2,40% | 24,15 | 24,15 | 23,7901 | 281.855 |
09 Set 2024 | 24,57 | -0,11 | -0,45% | 24,44 | 24,69 | 24,41 | 106.128 |
06 Set 2024 | 24,68 | -0,37 | -1,48% | 25,04 | 25,13 | 24,6201 | 58.962 |
05 Set 2024 | 25,05 | -0,26 | -1,03% | 25,26 | 25,26 | 24,96 | 44.878 |
04 Set 2024 | 25,31 | -0,43 | -1,67% | 25,31 | 25,465 | 25,20 | 62.215 |
03 Set 2024 | 25,74 | -0,80 | -3,01% | 26,19 | 26,20 | 25,5601 | 40.860 |
30 Ago 2024 | 26,54 | 0,30 | 1,14% | 26,44 | 26,57 | 26,3725 | 39.801 |
29 Ago 2024 | 26,24 | 0,14 | 0,54% | 26,32 | 26,344 | 26,1545 | 43.120 |
28 Ago 2024 | 26,10 | -0,06 | -0,23% | 26,1385 | 26,21 | 25,99 | 33.205 |
27 Ago 2024 | 26,16 | -0,04 | -0,15% | 26,16 | 26,25 | 26,0615 | 55.109 |
26 Ago 2024 | 26,20 | -0,12 | -0,46% | 26,23 | 26,3055 | 26,20 | 27.209 |
23 Ago 2024 | 26,32 | 0,63 | 2,44% | 25,84 | 26,36 | 25,83 | 38.946 |
22 Ago 2024 | 25,692 | -0,16 | -0,61% | 25,80 | 25,8565 | 25,664 | 43.225 |
21 Ago 2024 | 25,85 | 0,03 | 0,12% | 25,74 | 25,85 | 25,622 | 85.221 |
20 Ago 2024 | 25,82 | 0,27 | 1,06% | 25,66 | 25,87 | 25,66 | 53.553 |
19 Ago 2024 | 25,55 | 0,25 | 0,99% | 25,33 | 25,61 | 25,31 | 98.250 |
16 Ago 2024 | 25,30 | 0,24 | 0,96% | 24,963 | 25,33 | 24,963 | 64.224 |
15 Ago 2024 | 25,06 | 0,29 | 1,17% | 25,04 | 25,15 | 25,01 | 130.742 |
14 Ago 2024 | 24,77 | 0,15 | 0,61% | 24,92 | 24,92 | 24,73 | 53.128 |
13 Ago 2024 | 24,62 | 0,34 | 1,40% | 24,36 | 24,62 | 24,36 | 126.961 |
12 Ago 2024 | 24,28 | -0,08 | -0,33% | 24,31 | 24,325 | 24,15 | 59.738 |
09 Ago 2024 | 24,36 | 0,00 | 0,00% | 24,29 | 24,38 | 24,21 | 77.862 |
08 Ago 2024 | 24,36 | 0,57 | 2,40% | 24,10 | 24,42 | 24,04 | 117.540 |
07 Ago 2024 | 23,79 | -0,01 | -0,04% | 24,39 | 24,39 | 23,79 | 247.391 |
06 Ago 2024 | 23,80 | -0,05 | -0,21% | 23,40 | 23,95 | 23,40 | 165.598 |
05 Ago 2024 | 23,85 | -0,76 | -3,09% | 23,33 | 24,00 | 23,27 | 123.698 |
02 Ago 2024 | 24,61 | -0,13 | -0,53% | 24,50 | 24,7164 | 24,34 | 529.115 |
01 Ago 2024 | 24,74 | -0,83 | -3,23% | 25,28 | 25,2955 | 24,62 | 58.471 |
31 Jul 2024 | 25,565 | 0,25 | 0,97% | 25,53 | 25,61 | 25,4101 | 41.738 |
30 Jul 2024 | 25,32 | 0,26 | 1,04% | 25,35 | 25,39 | 25,23 | 105.337 |
29 Jul 2024 | 25,06 | -0,14 | -0,56% | 25,03 | 25,07 | 24,82 | 76.189 |
26 Jul 2024 | 25,20 | 0,30 | 1,20% | 25,16 | 25,24 | 25,10 | 61.641 |
25 Jul 2024 | 24,90 | -0,01 | -0,04% | 24,71 | 25,1485 | 24,64 | 75.347 |
24 Jul 2024 | 24,91 | -1,11 | -4,27% | 25,20 | 25,23 | 24,91 | 50.111 |
23 Jul 2024 | 26,02 | -0,71 | -2,66% | 26,07 | 26,1608 | 25,80 | 105.618 |
22 Jul 2024 | 26,73 | 0,40 | 1,52% | 26,82 | 26,82 | 26,62 | 74.008 |
19 Jul 2024 | 26,33 | -0,62 | -2,30% | 26,51 | 26,51 | 26,29 | 34.875 |
18 Jul 2024 | 26,95 | 1,31 | 5,11% | 27,40 | 27,53 | 26,88 | 68.415 |
17 Jul 2024 | 25,64 | -0,29 | -1,12% | 25,76 | 25,76 | 25,57 | 40.389 |
16 Jul 2024 | 25,93 | 0,31 | 1,21% | 25,62 | 26,01 | 25,62 | 47.570 |
15 Jul 2024 | 25,62 | -0,46 | -1,75% | 25,82 | 25,82 | 25,6012 | 39.646 |
12 Jul 2024 | 26,076 | 0,52 | 2,02% | 25,83 | 26,72 | 25,83 | 42.798 |
11 Jul 2024 | 25,56 | 0,29 | 1,15% | 25,58 | 25,70 | 25,56 | 87.037 |
10 Jul 2024 | 25,27 | 0,36 | 1,42% | 25,13 | 25,27 | 25,105 | 90.409 |
09 Jul 2024 | 24,915 | -0,24 | -0,93% | 24,82 | 24,97 | 24,79 | 41.770 |
08 Jul 2024 | 25,15 | -0,32 | -1,26% | 25,15 | 25,2435 | 25,08 | 47.657 |
05 Jul 2024 | 25,47 | -0,02 | -0,06% | 25,64 | 25,64 | 24,92 | 53.877 |
03 Jul 2024 | 25,485 | 0,36 | 1,41% | 25,39 | 25,61 | 25,39 | 68.743 |
02 Jul 2024 | 25,13 | -0,58 | -2,26% | 25,09 | 25,22 | 24,96 | 68.315 |
01 Jul 2024 | 25,71 | 0,22 | 0,86% | 25,878 | 25,906 | 24,98 | 64.161 |
28 Jun 2024 | 25,49 | 0,37 | 1,47% | 25,44 | 25,54 | 25,415 | 55.739 |
27 Jun 2024 | 25,12 | -0,22 | -0,87% | 25,20 | 25,265 | 25,065 | 25.328 |