Cotações Históricas MVFD
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 24,70 | 0,00 | -0,01% | 24,703 | 24,80 | 24,69 | 1.146 |
27 Jun 2024 | 24,703 | -0,19 | -0,77% | 24,8066 | 24,8066 | 24,703 | 0 |
26 Jun 2024 | 24,8959 | -0,13 | -0,50% | 25,022 | 25,022 | 24,8959 | 15 |
25 Jun 2024 | 25,022 | -0,29 | -1,15% | 25,3136 | 25,3136 | 25,01 | 3.529 |
24 Jun 2024 | 25,3136 | 0,25 | 1,00% | 25,0639 | 25,3136 | 25,0639 | 131 |
21 Jun 2024 | 25,0639 | 0,03 | 0,10% | 25,0384 | 25,0639 | 25,03 | 1.273 |
20 Jun 2024 | 25,0384 | -0,03 | -0,10% | 25,0639 | 25,0639 | 24,99 | 913 |
18 Jun 2024 | 25,0639 | 0,15 | 0,61% | 24,9126 | 25,07 | 24,9126 | 1.167 |
17 Jun 2024 | 24,9126 | 0,28 | 1,15% | 24,6291 | 24,9126 | 24,6291 | 0 |
14 Jun 2024 | 24,6291 | -0,40 | -1,60% | 25,0307 | 25,0307 | 24,58 | 1.548 |
13 Jun 2024 | 25,0307 | -0,09 | -0,37% | 25,1233 | 25,1233 | 24,92 | 77 |
12 Jun 2024 | 25,1233 | 0,23 | 0,93% | 24,8925 | 25,1233 | 24,8925 | 0 |
11 Jun 2024 | 24,8925 | -0,12 | -0,48% | 25,012 | 25,012 | 24,79 | 3.581 |
10 Jun 2024 | 25,012 | 0,00 | 0,01% | 25,0084 | 25,012 | 24,89 | 305 |
07 Jun 2024 | 25,0084 | 0,00 | 0,00% | 25,0073 | 25,0084 | 25,0073 | 9 |
06 Jun 2024 | 25,0073 | -0,13 | -0,51% | 25,1361 | 25,1361 | 25,00 | 608 |
05 Jun 2024 | 25,1361 | 0,14 | 0,56% | 24,9968 | 25,14 | 24,9968 | 1.550 |
04 Jun 2024 | 24,9968 | -0,21 | -0,82% | 25,203 | 25,203 | 24,9787 | 11.110 |
03 Jun 2024 | 25,203 | -0,24 | -0,94% | 25,4416 | 25,4416 | 25,10 | 4.300 |
31 Mai 2024 | 25,4416 | 0,34 | 1,37% | 25,098 | 25,4416 | 25,06 | 310 |
30 Mai 2024 | 25,098 | 0,29 | 1,19% | 24,8035 | 25,098 | 24,8035 | 2.217 |
29 Mai 2024 | 24,8035 | -0,22 | -0,89% | 25,0252 | 25,0252 | 24,8035 | 3.722 |
28 Mai 2024 | 25,0252 | -0,19 | -0,75% | 25,215 | 25,215 | 25,0252 | 200 |
24 Mai 2024 | 25,215 | 0,18 | 0,71% | 25,0369 | 25,215 | 25,0369 | 5.179 |
23 Mai 2024 | 25,0369 | -0,19 | -0,76% | 25,2274 | 25,2274 | 25,02 | 337 |
22 Mai 2024 | 25,2274 | -0,22 | -0,88% | 25,4501 | 25,4501 | 25,2274 | 256 |
21 Mai 2024 | 25,4501 | 0,02 | 0,06% | 25,4347 | 25,4501 | 25,41 | 3.458 |
20 Mai 2024 | 25,4347 | -0,04 | -0,17% | 25,479 | 25,57 | 25,43 | 10.012 |
17 Mai 2024 | 25,479 | 0,00 | 0,01% | 25,4753 | 25,49 | 25,3881 | 7.979 |
16 Mai 2024 | 25,4753 | -0,09 | -0,34% | 25,562 | 25,562 | 25,4753 | 9 |
15 Mai 2024 | 25,562 | 0,03 | 0,11% | 25,5349 | 25,562 | 25,5349 | 16 |
14 Mai 2024 | 25,5349 | 0,16 | 0,63% | 25,3756 | 25,5349 | 25,3756 | 269 |
13 Mai 2024 | 25,3756 | -0,05 | -0,21% | 25,4301 | 25,63 | 25,3756 | 198 |
10 Mai 2024 | 25,4301 | 0,05 | 0,18% | 25,3837 | 25,4301 | 25,3837 | 4.789 |
09 Mai 2024 | 25,3837 | 0,23 | 0,92% | 25,1534 | 25,3837 | 25,1534 | 2.776 |
08 Mai 2024 | 25,1534 | -0,01 | -0,03% | 25,1601 | 25,17 | 25,139 | 2.578 |
07 Mai 2024 | 25,1601 | 0,12 | 0,46% | 25,0449 | 25,1601 | 25,0449 | 0 |
06 Mai 2024 | 25,0449 | 0,20 | 0,83% | 24,79 | 25,05 | 24,79 | 2.624 |
03 Mai 2024 | 24,8399 | 0,22 | 0,90% | 24,618 | 24,84 | 24,618 | 16.658 |
02 Mai 2024 | 24,618 | 0,20 | 0,83% | 24,4144 | 24,618 | 24,4144 | 0 |
01 Mai 2024 | 24,4144 | -0,02 | -0,07% | 24,4322 | 24,4322 | 24,4144 | 81 |
30 Abr 2024 | 24,4322 | -0,34 | -1,36% | 24,85 | 24,85 | 24,4322 | 30.188 |
29 Abr 2024 | 24,7701 | 0,11 | 0,46% | 24,6579 | 24,82 | 24,6579 | 17.758 |
26 Abr 2024 | 24,6579 | -0,02 | -0,08% | 24,6787 | 24,76 | 24,6579 | 412 |
25 Abr 2024 | 24,6787 | -0,13 | -0,53% | 24,81 | 24,81 | 24,6787 | 0 |
24 Abr 2024 | 24,81 | 0,03 | 0,14% | 24,7765 | 24,83 | 24,71 | 2.510 |
23 Abr 2024 | 24,7765 | 0,23 | 0,92% | 24,5498 | 24,79 | 24,5498 | 15.819 |
22 Abr 2024 | 24,5498 | 0,14 | 0,59% | 24,407 | 24,67 | 24,407 | 122.662 |
19 Abr 2024 | 24,407 | 0,13 | 0,54% | 24,2758 | 24,41 | 24,2758 | 20.420 |
18 Abr 2024 | 24,2758 | -0,04 | -0,17% | 24,3176 | 24,3176 | 24,2758 | 0 |
17 Abr 2024 | 24,3176 | -0,09 | -0,37% | 24,66 | 24,66 | 24,28 | 30.055 |
16 Abr 2024 | 24,4089 | -0,09 | -0,38% | 24,5018 | 24,5018 | 24,3066 | 12.254 |
15 Abr 2024 | 24,5018 | -0,17 | -0,70% | 24,6743 | 24,90 | 24,44 | 9.833 |
12 Abr 2024 | 24,6743 | -0,40 | -1,61% | 25,0785 | 25,0785 | 24,6743 | 1.149 |
11 Abr 2024 | 25,0785 | -0,06 | -0,24% | 25,1384 | 25,1384 | 25,038 | 1.738 |
10 Abr 2024 | 25,1384 | -0,37 | -1,45% | 25,5087 | 25,5087 | 25,1384 | 10 |
09 Abr 2024 | 25,5087 | 0,01 | 0,05% | 25,4963 | 25,5399 | 25,4963 | 410 |
08 Abr 2024 | 25,4963 | 0,06 | 0,23% | 25,438 | 25,55 | 25,438 | 3.746 |
05 Abr 2024 | 25,438 | 0,16 | 0,64% | 25,277 | 25,438 | 25,277 | 9.016 |
04 Abr 2024 | 25,277 | -0,28 | -1,10% | 25,5574 | 25,7597 | 25,24 | 21.923 |
03 Abr 2024 | 25,5574 | -0,05 | -0,21% | 25,61 | 25,63 | 25,5574 | 1.644 |
02 Abr 2024 | 25,61 | -0,15 | -0,59% | 25,7616 | 25,7616 | 25,56 | 57.674 |
01 Abr 2024 | 25,7616 | -0,15 | -0,58% | 25,9113 | 25,9113 | 25,74 | 3.250 |