Cotações Históricas MVPS
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
17 Mai 2024 | 21,0634 | 0,01 | 0,05% | 21,10 | 21,10 | 21,0634 | 253 |
16 Mai 2024 | 21,0524 | -0,10 | -0,49% | 21,03 | 21,0524 | 21,03 | 4 |
15 Mai 2024 | 21,1567 | 0,38 | 1,83% | 21,1567 | 21,1567 | 21,1567 | 2 |
14 Mai 2024 | 20,7775 | 0,28 | 1,36% | 20,654 | 20,7775 | 20,654 | 601 |
13 Mai 2024 | 20,4993 | 0,10 | 0,51% | 20,495 | 20,4993 | 20,495 | 27 |
10 Mai 2024 | 20,3945 | -0,13 | -0,62% | 20,3945 | 20,3945 | 20,3945 | 79 |
09 Mai 2024 | 20,5223 | -0,06 | -0,27% | 20,5223 | 20,5223 | 20,5223 | 0 |
08 Mai 2024 | 20,5782 | -0,21 | -1,02% | 20,51 | 20,5782 | 20,51 | 7 |
07 Mai 2024 | 20,7898 | -0,11 | -0,54% | 20,88 | 20,88 | 20,7898 | 5 |
06 Mai 2024 | 20,9032 | 0,36 | 1,76% | 20,84 | 20,9032 | 20,84 | 197 |
03 Mai 2024 | 20,5408 | 0,24 | 1,16% | 20,61 | 20,61 | 20,5408 | 8 |
02 Mai 2024 | 20,3055 | 0,38 | 1,93% | 20,3055 | 20,3055 | 20,3055 | 1 |
01 Mai 2024 | 19,9218 | -0,14 | -0,68% | 19,91 | 20,29 | 19,91 | 415 |
30 Abr 2024 | 20,0578 | -0,50 | -2,44% | 20,40 | 20,40 | 20,0578 | 17 |
29 Abr 2024 | 20,5597 | 0,20 | 0,97% | 20,50 | 20,5597 | 20,46 | 1.214 |
26 Abr 2024 | 20,3618 | 0,39 | 1,95% | 20,44 | 20,44 | 20,3618 | 102 |
25 Abr 2024 | 19,9715 | -0,13 | -0,62% | 19,82 | 19,9715 | 19,82 | 102 |
24 Abr 2024 | 20,0971 | 0,04 | 0,17% | 20,22 | 20,22 | 20,06 | 460 |
23 Abr 2024 | 20,062 | 0,48 | 2,45% | 20,04 | 20,12 | 20,03 | 834 |
22 Abr 2024 | 19,5823 | 0,23 | 1,17% | 19,54 | 19,66 | 19,54 | 704 |
19 Abr 2024 | 19,3564 | -0,40 | -2,00% | 19,45 | 19,45 | 19,31 | 200 |
18 Abr 2024 | 19,7517 | -0,12 | -0,60% | 19,75 | 19,82 | 19,75 | 211 |
17 Abr 2024 | 19,8719 | -0,20 | -0,99% | 20,16 | 20,16 | 19,8719 | 232 |
16 Abr 2024 | 20,0696 | -0,07 | -0,36% | 20,06 | 20,09 | 20,042 | 3.289 |
15 Abr 2024 | 20,1423 | -0,60 | -2,90% | 20,8113 | 20,8113 | 20,13 | 2.272 |
12 Abr 2024 | 20,7438 | -0,56 | -2,65% | 21,04 | 21,04 | 20,72 | 657 |
11 Abr 2024 | 21,3081 | 0,28 | 1,33% | 21,30 | 21,3081 | 21,30 | 19 |
10 Abr 2024 | 21,0277 | -0,21 | -0,98% | 21,0277 | 21,0277 | 21,0277 | 96 |
09 Abr 2024 | 21,2351 | 0,14 | 0,69% | 21,21 | 21,2351 | 21,21 | 5 |
08 Abr 2024 | 21,0903 | 0,14 | 0,65% | 21,0903 | 21,0903 | 21,0903 | 0 |
05 Abr 2024 | 20,955 | 0,10 | 0,50% | 20,955 | 20,955 | 20,955 | 61 |
04 Abr 2024 | 20,8513 | -0,29 | -1,38% | 21,00 | 21,00 | 20,8513 | 155 |
03 Abr 2024 | 21,143 | 0,08 | 0,40% | 20,92 | 21,143 | 20,92 | 134 |
02 Abr 2024 | 21,0596 | -0,40 | -1,85% | 20,87 | 21,0596 | 20,86 | 1.073 |
01 Abr 2024 | 21,4555 | -0,11 | -0,50% | 21,56 | 21,56 | 21,4555 | 72 |
28 Mar 2024 | 21,5623 | 0,04 | 0,20% | 21,59 | 21,59 | 21,55 | 205 |
27 Mar 2024 | 21,5191 | 0,15 | 0,71% | 21,55 | 21,55 | 21,5191 | 263 |
26 Mar 2024 | 21,3684 | -0,07 | -0,32% | 21,50 | 21,51 | 21,3684 | 558 |
25 Mar 2024 | 21,4367 | 0,03 | 0,16% | 21,42 | 21,47 | 21,3901 | 406 |
22 Mar 2024 | 21,402 | -0,11 | -0,52% | 21,33 | 21,402 | 21,33 | 464 |
21 Mar 2024 | 21,5149 | 0,17 | 0,79% | 21,64 | 21,64 | 21,5149 | 169 |
20 Mar 2024 | 21,3464 | 0,47 | 2,24% | 20,87 | 21,3464 | 20,87 | 1.071 |
19 Mar 2024 | 20,8777 | -0,09 | -0,41% | 20,74 | 20,8777 | 20,682 | 568 |
18 Mar 2024 | 20,9646 | 0,20 | 0,96% | 21,00 | 21,00 | 20,96 | 866 |
15 Mar 2024 | 20,7661 | -0,19 | -0,92% | 20,78 | 20,80 | 20,74 | 1.357 |
14 Mar 2024 | 20,9585 | -0,48 | -2,23% | 21,41 | 21,41 | 20,9585 | 55 |
13 Mar 2024 | 21,4355 | -0,16 | -0,75% | 21,50 | 21,50 | 21,4355 | 1.327 |
12 Mar 2024 | 21,5967 | 0,19 | 0,90% | 21,58 | 21,5967 | 21,58 | 100 |
11 Mar 2024 | 21,4034 | -0,11 | -0,50% | 21,47 | 21,47 | 21,4034 | 145 |
08 Mar 2024 | 21,51 | -0,16 | -0,72% | 21,78 | 21,78 | 21,471 | 964 |
07 Mar 2024 | 21,6653 | 0,41 | 1,92% | 21,6258 | 21,6653 | 21,6258 | 502 |
06 Mar 2024 | 21,2569 | 0,35 | 1,65% | 21,2569 | 21,2569 | 21,2569 | 0 |
05 Mar 2024 | 20,9115 | -0,58 | -2,71% | 21,26 | 21,26 | 20,90 | 1.595 |
04 Mar 2024 | 21,4943 | -0,12 | -0,56% | 21,69 | 21,69 | 21,49 | 7.932 |
01 Mar 2024 | 21,6144 | 0,18 | 0,83% | 21,41 | 21,6144 | 21,41 | 158 |
29 Fev 2024 | 21,4355 | 0,33 | 1,56% | 21,33 | 21,4355 | 21,33 | 210 |
28 Fev 2024 | 21,1053 | -0,08 | -0,37% | 21,15 | 21,15 | 21,1053 | 950 |
27 Fev 2024 | 21,1846 | 0,14 | 0,69% | 21,1846 | 21,1846 | 21,1846 | 33 |
26 Fev 2024 | 21,0402 | 0,28 | 1,35% | 21,01 | 21,0402 | 21,01 | 120 |
23 Fev 2024 | 20,7603 | 0,03 | 0,17% | 20,89 | 20,89 | 20,7603 | 243 |
22 Fev 2024 | 20,7259 | 0,50 | 2,48% | 20,73 | 20,73 | 20,7259 | 84 |
21 Fev 2024 | 20,2248 | -0,60 | -2,90% | 20,19 | 20,2248 | 20,1701 | 132 |
20 Fev 2024 | 20,828 | -0,44 | -2,07% | 21,09 | 21,09 | 20,751 | 295 |