Cotações Históricas VBK
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
03 Mai 2024 | 248,04 | 2,53 | 1,03% | 250,00 | 250,94 | 247,59 | 204.818 |
02 Mai 2024 | 245,51 | 3,48 | 1,44% | 244,63 | 245,87 | 241,02 | 294.474 |
01 Mai 2024 | 242,03 | 0,31 | 0,13% | 241,26 | 247,09 | 240,3642 | 392.280 |
30 Abr 2024 | 241,72 | -5,31 | -2,15% | 245,29 | 245,719 | 241,72 | 166.167 |
29 Abr 2024 | 247,03 | 1,73 | 0,71% | 246,38 | 247,57 | 245,54 | 170.759 |
26 Abr 2024 | 245,30 | 2,03 | 0,83% | 244,05 | 246,16 | 243,25 | 171.049 |
25 Abr 2024 | 243,27 | -0,92 | -0,38% | 241,12 | 243,90 | 239,74 | 233.833 |
24 Abr 2024 | 244,19 | -0,44 | -0,18% | 245,24 | 246,43 | 242,55 | 373.432 |
23 Abr 2024 | 244,63 | 4,23 | 1,76% | 240,77 | 245,6773 | 240,77 | 280.896 |
22 Abr 2024 | 240,40 | 2,77 | 1,17% | 239,00 | 241,51 | 237,46 | 277.354 |
19 Abr 2024 | 237,63 | -1,22 | -0,51% | 237,87 | 240,0262 | 236,01 | 457.163 |
18 Abr 2024 | 238,85 | -1,15 | -0,48% | 240,51 | 242,5088 | 238,265 | 265.817 |
17 Abr 2024 | 240,00 | -2,42 | -1,00% | 243,42 | 244,23 | 239,57 | 319.754 |
16 Abr 2024 | 242,42 | -0,84 | -0,35% | 241,80 | 243,8356 | 240,496 | 254.966 |
15 Abr 2024 | 243,26 | -4,69 | -1,89% | 248,99 | 249,76 | 242,33 | 267.067 |
12 Abr 2024 | 247,95 | -4,94 | -1,95% | 251,47 | 252,06 | 246,7632 | 210.548 |
11 Abr 2024 | 252,89 | 0,61 | 0,24% | 253,00 | 253,61 | 250,66 | 178.624 |
10 Abr 2024 | 252,28 | -5,00 | -1,94% | 251,42 | 253,67 | 250,67 | 223.422 |
09 Abr 2024 | 257,28 | 1,59 | 0,62% | 256,78 | 257,28 | 254,39 | 214.069 |
08 Abr 2024 | 255,69 | 1,31 | 0,51% | 255,83 | 256,4999 | 254,53 | 280.908 |
05 Abr 2024 | 254,38 | 1,91 | 0,76% | 252,27 | 255,41 | 251,74 | 262.609 |
04 Abr 2024 | 252,47 | -2,63 | -1,03% | 257,74 | 258,13 | 251,86 | 217.625 |
03 Abr 2024 | 255,10 | 1,05 | 0,41% | 253,01 | 255,89 | 252,925 | 192.179 |
02 Abr 2024 | 254,05 | -4,26 | -1,65% | 255,21 | 255,49 | 252,86 | 536.100 |
01 Abr 2024 | 258,31 | -2,41 | -0,92% | 260,97 | 260,99 | 257,8301 | 226.233 |
28 Mar 2024 | 260,72 | 0,62 | 0,24% | 260,86 | 262,09 | 260,36 | 196.612 |
27 Mar 2024 | 260,10 | 3,29 | 1,28% | 258,77 | 260,10 | 257,08 | 332.300 |
26 Mar 2024 | 256,81 | -0,25 | -0,10% | 258,67 | 258,98 | 256,54 | 229.665 |
25 Mar 2024 | 257,06 | 0,06 | 0,02% | 257,50 | 258,33 | 256,79 | 157.943 |
22 Mar 2024 | 257,00 | -2,35 | -0,91% | 259,36 | 259,36 | 256,2601 | 179.188 |
21 Mar 2024 | 259,35 | 2,29 | 0,89% | 258,72 | 260,75 | 258,2872 | 250.194 |
20 Mar 2024 | 257,06 | 3,98 | 1,57% | 252,98 | 257,515 | 252,57 | 165.912 |
19 Mar 2024 | 253,08 | 1,36 | 0,54% | 250,39 | 253,37 | 249,92 | 165.843 |
18 Mar 2024 | 251,72 | -0,17 | -0,07% | 253,14 | 253,51 | 251,53 | 176.011 |
15 Mar 2024 | 251,89 | -0,62 | -0,25% | 251,51 | 252,8594 | 250,9022 | 300.804 |
14 Mar 2024 | 252,51 | -3,96 | -1,54% | 256,45 | 256,559 | 250,6101 | 550.884 |
13 Mar 2024 | 256,47 | 0,56 | 0,22% | 255,91 | 257,62 | 255,54 | 160.756 |
12 Mar 2024 | 255,91 | 1,01 | 0,40% | 255,50 | 256,5288 | 253,55 | 215.374 |
11 Mar 2024 | 254,90 | -2,34 | -0,91% | 256,24 | 257,00 | 254,2501 | 166.406 |
08 Mar 2024 | 257,24 | -1,00 | -0,39% | 259,77 | 262,0148 | 256,19 | 387.639 |
07 Mar 2024 | 258,24 | 2,68 | 1,05% | 257,08 | 258,442 | 256,67 | 331.098 |
06 Mar 2024 | 255,56 | 2,46 | 0,97% | 255,90 | 257,1585 | 254,05 | 512.380 |
05 Mar 2024 | 253,10 | -4,31 | -1,67% | 255,36 | 255,82 | 252,01 | 240.904 |
04 Mar 2024 | 257,41 | 0,79 | 0,31% | 257,93 | 258,80 | 257,05 | 218.266 |
01 Mar 2024 | 256,62 | 3,05 | 1,20% | 254,25 | 256,84 | 252,96 | 313.941 |
29 Fev 2024 | 253,57 | 1,84 | 0,73% | 254,44 | 255,4408 | 252,03 | 291.968 |
28 Fev 2024 | 251,73 | -0,75 | -0,30% | 250,86 | 252,89 | 250,332 | 181.336 |
27 Fev 2024 | 252,48 | 2,63 | 1,05% | 251,38 | 252,69 | 250,8255 | 820.966 |
26 Fev 2024 | 249,85 | 1,83 | 0,74% | 248,18 | 250,3748 | 247,93 | 1.246.272 |
23 Fev 2024 | 248,02 | 0,36 | 0,15% | 248,21 | 249,0684 | 246,64 | 520.825 |
22 Fev 2024 | 247,66 | 4,16 | 1,71% | 246,41 | 248,18 | 245,57 | 301.284 |
21 Fev 2024 | 243,50 | -2,27 | -0,92% | 243,46 | 244,30 | 241,77 | 260.508 |
20 Fev 2024 | 245,77 | -3,19 | -1,28% | 246,28 | 246,678 | 243,95 | 679.561 |
16 Fev 2024 | 248,96 | -2,68 | -1,07% | 249,83 | 251,59 | 248,50 | 316.529 |
15 Fev 2024 | 251,64 | 4,27 | 1,73% | 249,515 | 251,8965 | 248,86 | 282.246 |
14 Fev 2024 | 247,37 | 5,73 | 2,37% | 244,81 | 247,62 | 243,82 | 293.970 |
13 Fev 2024 | 241,64 | -6,97 | -2,80% | 241,24 | 244,64 | 239,80 | 1.910.986 |
12 Fev 2024 | 248,61 | 2,04 | 0,83% | 246,94 | 249,9481 | 246,9183 | 281.159 |
09 Fev 2024 | 246,57 | 2,98 | 1,22% | 244,63 | 246,98 | 244,47 | 270.524 |
08 Fev 2024 | 243,59 | 3,81 | 1,59% | 239,79 | 243,7582 | 239,73 | 210.405 |
07 Fev 2024 | 239,78 | 1,05 | 0,44% | 239,62 | 240,90 | 237,54 | 359.178 |
06 Fev 2024 | 238,73 | 2,22 | 0,94% | 236,66 | 238,85 | 236,03 | 362.595 |
05 Fev 2024 | 236,51 | -2,70 | -1,13% | 237,36 | 237,43 | 234,14 | 335.219 |