Cotações Históricas VNSE
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
20 Set 2024 | 33,5889 | -0,25 | -0,73% | 33,70 | 33,70 | 33,5889 | 26 |
19 Set 2024 | 33,8361 | 0,58 | 1,74% | 33,82 | 33,8361 | 33,82 | 13 |
18 Set 2024 | 33,2572 | -0,08 | -0,25% | 33,31 | 33,31 | 33,2572 | 29 |
17 Set 2024 | 33,339 | 0,09 | 0,29% | 33,38 | 33,38 | 33,339 | 135 |
16 Set 2024 | 33,2441 | -0,01 | -0,02% | 33,22 | 33,2441 | 33,22 | 5 |
13 Set 2024 | 33,2521 | 0,30 | 0,91% | 33,25 | 33,2521 | 33,07 | 21 |
12 Set 2024 | 32,9523 | 0,17 | 0,52% | 32,85 | 33,0001 | 32,85 | 49.533 |
11 Set 2024 | 32,7816 | 0,50 | 1,55% | 32,02 | 32,7816 | 32,02 | 2.027 |
10 Set 2024 | 32,28 | 0,09 | 0,28% | 32,08 | 32,28 | 32,08 | 27.500 |
09 Set 2024 | 32,1899 | 0,42 | 1,33% | 32,1899 | 32,1899 | 32,1899 | 72 |
06 Set 2024 | 31,7689 | -0,51 | -1,59% | 31,78 | 31,78 | 31,7689 | 237 |
05 Set 2024 | 32,2816 | -0,14 | -0,43% | 32,40 | 32,40 | 32,24 | 1.586 |
04 Set 2024 | 32,42 | 0,08 | 0,24% | 32,23 | 32,4748 | 32,23 | 248.126 |
03 Set 2024 | 32,3408 | -1,09 | -3,26% | 33,20 | 33,20 | 32,3408 | 23 |
30 Ago 2024 | 33,4302 | 0,38 | 1,16% | 33,32 | 33,4302 | 33,32 | 1.118 |
29 Ago 2024 | 33,0479 | -0,01 | -0,02% | 33,29 | 33,29 | 33,0479 | 8.947 |
28 Ago 2024 | 33,0554 | -0,16 | -0,50% | 32,95 | 33,0554 | 32,95 | 1.609 |
27 Ago 2024 | 33,22 | 0,07 | 0,21% | 33,22 | 33,2342 | 33,22 | 2.383 |
26 Ago 2024 | 33,15 | -0,17 | -0,51% | 33,38 | 33,38 | 33,15 | 7.823 |
23 Ago 2024 | 33,3185 | 0,36 | 1,08% | 33,25 | 33,3185 | 33,08 | 33.600 |
22 Ago 2024 | 32,9633 | -0,46 | -1,37% | 33,11 | 33,11 | 32,9633 | 32 |
21 Ago 2024 | 33,42 | 0,24 | 0,72% | 33,27 | 33,42 | 33,24 | 8.500 |
20 Ago 2024 | 33,1825 | -0,17 | -0,50% | 33,1825 | 33,1825 | 33,1825 | 1 |
19 Ago 2024 | 33,3484 | 0,34 | 1,03% | 33,05 | 33,3484 | 33,05 | 607 |
16 Ago 2024 | 33,0095 | 0,08 | 0,26% | 32,96 | 33,045 | 32,96 | 3.302 |
15 Ago 2024 | 32,925 | 0,60 | 1,84% | 32,92 | 32,925 | 32,92 | 14 |
14 Ago 2024 | 32,3295 | 0,08 | 0,25% | 32,34 | 32,34 | 32,1799 | 4.908 |
13 Ago 2024 | 32,25 | 0,60 | 1,90% | 32,21 | 32,25 | 32,21 | 206 |
12 Ago 2024 | 31,65 | -0,01 | -0,03% | 31,75 | 31,75 | 31,58 | 1.160 |
09 Ago 2024 | 31,6601 | -0,01 | -0,04% | 31,69 | 31,69 | 31,6601 | 6 |
08 Ago 2024 | 31,6716 | 0,84 | 2,72% | 31,57 | 31,735 | 31,56 | 15.050 |
07 Ago 2024 | 30,8341 | -0,39 | -1,24% | 31,76 | 31,76 | 30,8341 | 381 |
06 Ago 2024 | 31,222 | 0,55 | 1,78% | 31,01 | 31,222 | 31,01 | 169 |
05 Ago 2024 | 30,6751 | -0,82 | -2,61% | 30,54 | 30,79 | 30,52 | 5.227 |
02 Ago 2024 | 31,497 | -0,68 | -2,10% | 31,56 | 31,56 | 31,26 | 2.751 |
01 Ago 2024 | 32,1731 | -0,77 | -2,33% | 32,92 | 32,92 | 32,1731 | 6.114 |
31 Jul 2024 | 32,9402 | 0,57 | 1,75% | 32,85 | 32,9402 | 32,85 | 14 |
30 Jul 2024 | 32,375 | -0,04 | -0,12% | 32,375 | 32,375 | 32,375 | 0 |
29 Jul 2024 | 32,4148 | 0,23 | 0,73% | 32,45 | 32,45 | 32,4148 | 12 |
26 Jul 2024 | 32,1814 | -0,22 | -0,67% | 32,23 | 32,23 | 32,10 | 487 |
25 Jul 2024 | 32,3997 | 0,06 | 0,18% | 32,3997 | 32,3997 | 32,3997 | 0 |
24 Jul 2024 | 32,3429 | -0,81 | -2,44% | 32,61 | 32,63 | 32,3429 | 5.702 |
23 Jul 2024 | 33,1516 | 0,12 | 0,37% | 33,26 | 33,26 | 33,1516 | 20 |
22 Jul 2024 | 33,03 | 0,35 | 1,08% | 33,02 | 33,03 | 33,02 | 257 |
19 Jul 2024 | 32,6767 | -0,29 | -0,88% | 32,88 | 32,88 | 32,6767 | 5.173 |
18 Jul 2024 | 32,9666 | -0,31 | -0,92% | 32,98 | 32,98 | 32,9666 | 8 |
17 Jul 2024 | 33,2741 | -0,65 | -1,93% | 33,49 | 33,49 | 33,2741 | 1.143 |
16 Jul 2024 | 33,9284 | 0,36 | 1,07% | 33,695 | 33,9284 | 33,695 | 274 |
15 Jul 2024 | 33,57 | 0,16 | 0,47% | 33,49 | 33,58 | 33,49 | 11.119 |
12 Jul 2024 | 33,4132 | 0,26 | 0,79% | 33,19 | 33,4132 | 33,19 | 8 |
11 Jul 2024 | 33,1504 | -0,18 | -0,54% | 33,49 | 33,49 | 33,13 | 11.453 |
10 Jul 2024 | 33,3303 | 0,24 | 0,72% | 33,18 | 33,3303 | 33,18 | 1.806 |
09 Jul 2024 | 33,092 | -0,15 | -0,46% | 33,1799 | 33,1799 | 33,092 | 3.612 |
08 Jul 2024 | 33,245 | -0,07 | -0,21% | 33,36 | 33,36 | 33,245 | 4 |
05 Jul 2024 | 33,3151 | 0,08 | 0,24% | 33,24 | 33,3151 | 33,24 | 77 |
03 Jul 2024 | 33,235 | 0,18 | 0,53% | 33,06 | 33,24 | 33,06 | 18.976 |
02 Jul 2024 | 33,0598 | 0,22 | 0,67% | 32,78 | 33,0598 | 32,78 | 52 |
01 Jul 2024 | 32,84 | -0,03 | -0,09% | 32,90 | 32,90 | 32,84 | 1.983 |
28 Jun 2024 | 32,8681 | -0,09 | -0,26% | 33,04 | 33,06 | 32,8681 | 8.817 |
27 Jun 2024 | 32,9542 | 0,09 | 0,29% | 32,97 | 32,97 | 32,95 | 2.997 |
26 Jun 2024 | 32,86 | 0,10 | 0,32% | 32,67 | 32,86 | 32,67 | 4.641 |
25 Jun 2024 | 32,7563 | 0,14 | 0,42% | 32,77 | 32,77 | 32,7563 | 6 |
24 Jun 2024 | 32,62 | -0,29 | -0,87% | 32,70 | 32,74 | 32,62 | 6.896 |