Cotações Históricas VNMC
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 34,5402 | 0,00 | 0,00% | 34,5402 | 34,5402 | 34,5402 | 0 |
27 Jun 2024 | 34,5402 | -0,03 | -0,10% | 34,5402 | 34,5402 | 34,5402 | 0 |
26 Jun 2024 | 34,574 | -0,13 | -0,37% | 34,574 | 34,574 | 34,574 | 0 |
25 Jun 2024 | 34,7034 | -0,15 | -0,42% | 34,59 | 34,7034 | 34,59 | 4 |
24 Jun 2024 | 34,851 | 0,18 | 0,52% | 34,851 | 34,851 | 34,851 | 0 |
21 Jun 2024 | 34,6695 | 0,05 | 0,13% | 34,6695 | 34,6695 | 34,6695 | 0 |
20 Jun 2024 | 34,6243 | -0,15 | -0,42% | 34,6629 | 34,6629 | 34,6243 | 240 |
18 Jun 2024 | 34,7698 | 0,29 | 0,84% | 34,7698 | 34,7698 | 34,7698 | 3 |
17 Jun 2024 | 34,4814 | 0,20 | 0,59% | 34,16 | 34,49 | 34,16 | 773 |
14 Jun 2024 | 34,2777 | -0,51 | -1,47% | 34,2777 | 34,2777 | 34,2777 | 0 |
13 Jun 2024 | 34,789 | -0,28 | -0,80% | 34,71 | 34,789 | 34,71 | 6.918 |
12 Jun 2024 | 35,0697 | 0,60 | 1,75% | 35,04 | 35,0697 | 35,04 | 120 |
11 Jun 2024 | 34,4652 | -0,07 | -0,20% | 34,4652 | 34,4652 | 34,4652 | 0 |
10 Jun 2024 | 34,5356 | 0,21 | 0,62% | 34,5356 | 34,5356 | 34,5356 | 0 |
07 Jun 2024 | 34,3218 | -0,14 | -0,40% | 34,3218 | 34,3218 | 34,3218 | 0 |
06 Jun 2024 | 34,4587 | -0,19 | -0,56% | 34,4587 | 34,4587 | 34,4587 | 0 |
05 Jun 2024 | 34,6529 | 0,34 | 1,00% | 34,54 | 34,6529 | 34,54 | 94 |
04 Jun 2024 | 34,3095 | -0,25 | -0,72% | 34,21 | 34,3095 | 34,21 | 546 |
03 Jun 2024 | 34,5574 | -0,36 | -1,03% | 35,33 | 35,33 | 34,5574 | 23 |
31 Mai 2024 | 34,9169 | -0,03 | -0,08% | 34,9169 | 34,9169 | 34,9169 | 2 |
30 Mai 2024 | 34,9454 | 0,08 | 0,24% | 34,94 | 34,9454 | 34,94 | 2 |
29 Mai 2024 | 34,8618 | -0,48 | -1,37% | 34,8618 | 34,8618 | 34,8618 | 0 |
28 Mai 2024 | 35,3467 | -0,17 | -0,48% | 35,3467 | 35,3467 | 35,3467 | 0 |
24 Mai 2024 | 35,5164 | 0,40 | 1,13% | 35,5164 | 35,5164 | 35,5164 | 0 |
23 Mai 2024 | 35,1182 | -0,44 | -1,23% | 35,1182 | 35,1182 | 35,1182 | 0 |
22 Mai 2024 | 35,5571 | -0,21 | -0,58% | 35,5571 | 35,5571 | 35,5571 | 0 |
21 Mai 2024 | 35,7638 | -0,07 | -0,19% | 35,7638 | 35,7638 | 35,7638 | 0 |
20 Mai 2024 | 35,8307 | 0,20 | 0,56% | 35,8307 | 35,8307 | 35,8307 | 0 |
17 Mai 2024 | 35,6315 | -0,05 | -0,13% | 35,6315 | 35,6315 | 35,6315 | 0 |
16 Mai 2024 | 35,6784 | -0,19 | -0,54% | 35,81 | 35,81 | 35,6784 | 103 |
15 Mai 2024 | 35,8726 | 0,41 | 1,17% | 35,83 | 35,8726 | 35,83 | 80 |
14 Mai 2024 | 35,4582 | 0,20 | 0,55% | 35,4582 | 35,4582 | 35,4582 | 0 |
13 Mai 2024 | 35,2628 | -0,23 | -0,66% | 35,2628 | 35,2628 | 35,2628 | 0 |
10 Mai 2024 | 35,4959 | 0,03 | 0,08% | 35,4959 | 35,4959 | 35,4959 | 0 |
09 Mai 2024 | 35,4685 | 0,33 | 0,95% | 35,35 | 35,4685 | 35,35 | 150 |
08 Mai 2024 | 35,1341 | -0,03 | -0,09% | 35,1341 | 35,1341 | 35,1341 | 0 |
07 Mai 2024 | 35,1664 | 0,03 | 0,10% | 35,1664 | 35,1664 | 35,1664 | 0 |
06 Mai 2024 | 35,1328 | 0,45 | 1,29% | 35,1328 | 35,1328 | 35,1328 | 0 |
03 Mai 2024 | 34,6849 | 0,29 | 0,83% | 34,69 | 34,69 | 34,6849 | 21 |
02 Mai 2024 | 34,3997 | 0,14 | 0,40% | 34,3997 | 34,3997 | 34,3997 | 0 |
01 Mai 2024 | 34,263 | -0,17 | -0,49% | 34,76 | 34,76 | 34,263 | 26 |
30 Abr 2024 | 34,4325 | -0,69 | -1,95% | 34,4325 | 34,4325 | 34,4325 | 0 |
29 Abr 2024 | 35,1183 | 0,10 | 0,27% | 35,1183 | 35,1183 | 35,1183 | 7 |
26 Abr 2024 | 35,023 | 0,08 | 0,23% | 35,04 | 35,04 | 35,023 | 49 |
25 Abr 2024 | 34,941 | 0,16 | 0,45% | 34,941 | 34,941 | 34,941 | 6 |
24 Abr 2024 | 34,7847 | -0,01 | -0,04% | 34,7847 | 34,7847 | 34,7847 | 0 |
23 Abr 2024 | 34,7973 | 0,47 | 1,36% | 34,4637 | 34,7973 | 34,4637 | 575 |
22 Abr 2024 | 34,329 | 0,38 | 1,11% | 34,20 | 34,329 | 34,20 | 200 |
19 Abr 2024 | 33,9518 | -0,04 | -0,12% | 33,9518 | 33,9518 | 33,9518 | 0 |
18 Abr 2024 | 33,9936 | -0,26 | -0,76% | 33,9936 | 33,9936 | 33,9936 | 0 |
17 Abr 2024 | 34,2527 | -0,31 | -0,91% | 34,66 | 34,67 | 34,2527 | 2.638 |
16 Abr 2024 | 34,567 | -0,14 | -0,39% | 34,567 | 34,567 | 34,567 | 0 |
15 Abr 2024 | 34,7024 | -0,43 | -1,23% | 34,7024 | 34,7024 | 34,7024 | 15 |
12 Abr 2024 | 35,1339 | -0,65 | -1,82% | 35,64 | 35,64 | 35,1339 | 450 |
11 Abr 2024 | 35,7861 | 0,03 | 0,08% | 35,72 | 35,7861 | 35,62 | 577 |
10 Abr 2024 | 35,7572 | -0,46 | -1,27% | 35,95 | 35,95 | 35,7572 | 2 |
09 Abr 2024 | 36,2177 | -0,11 | -0,29% | 36,30 | 36,30 | 36,2177 | 12 |
08 Abr 2024 | 36,3246 | 0,16 | 0,44% | 36,34 | 36,34 | 36,3246 | 23 |
05 Abr 2024 | 36,1638 | 0,47 | 1,31% | 35,48 | 36,1638 | 35,48 | 56 |
04 Abr 2024 | 35,6945 | -0,44 | -1,22% | 36,45 | 36,45 | 35,6945 | 1 |
03 Abr 2024 | 36,1354 | 0,06 | 0,16% | 36,16 | 36,16 | 36,1354 | 35 |
02 Abr 2024 | 36,0786 | -0,32 | -0,87% | 36,0786 | 36,0786 | 36,0786 | 0 |