Hot Features
Premium
Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
Cotações Históricas VGOV.GB
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 22 Mai 2024 | 16,5295 | -0,10 | -0,57% | 16,5015 | 16,5305 | 16,487 | 19.119 |
| 21 Mai 2024 | 16,625 | 0,03 | 0,17% | 16,6225 | 16,655 | 16,6051 | 16.995 |
| 20 Mai 2024 | 16,5975 | -0,07 | -0,42% | 16,6575 | 16,6575 | 16,5825 | 4.817 |
| 17 Mai 2024 | 16,6676 | -0,10 | -0,59% | 16,6885 | 16,7325 | 16,6625 | 13.049 |
| 16 Mai 2024 | 16,767 | -0,02 | -0,09% | 16,8265 | 16,8265 | 16,715 | 8.603 |
| 15 Mai 2024 | 16,7825 | 0,13 | 0,81% | 16,6825 | 16,8052 | 16,6825 | 20.650 |
| 14 Mai 2024 | 16,6475 | -0,02 | -0,11% | 16,6825 | 16,6825 | 16,6301 | 5.652 |
| 13 Mai 2024 | 16,665 | -0,03 | -0,19% | 16,6627 | 16,6877 | 16,6502 | 8.882 |
| 10 Mai 2024 | 16,6975 | 0,02 | 0,12% | 16,6976 | 16,7575 | 16,6727 | 6.094 |
| 09 Mai 2024 | 16,6775 | 0,01 | 0,03% | 16,6676 | 16,7077 | 16,6324 | 8.448 |
| 08 Mai 2024 | 16,6724 | -0,02 | -0,09% | 16,6826 | 16,7037 | 16,6675 | 12.885 |
| 07 Mai 2024 | 16,6875 | 0,36 | 2,18% | 16,6365 | 16,6948 | 16,61 | 13.273 |
| 03 Mai 2024 | 16,3317 | -0,09 | -0,57% | 16,4675 | 16,5675 | 16,3317 | 14.512 |
| 02 Mai 2024 | 16,4249 | 0,06 | 0,37% | 16,4077 | 16,45 | 16,3877 | 13.436 |
| 01 Mai 2024 | 16,365 | -0,01 | -0,08% | 16,3475 | 16,3775 | 16,321 | 18.173 |
| 30 Abr 2024 | 16,3779 | -0,07 | -0,45% | 16,4227 | 16,4475 | 16,3017 | 10.634 |
| 29 Abr 2024 | 16,4517 | 0,03 | 0,18% | 16,4275 | 16,4549 | 16,4125 | 11.614 |
| 26 Abr 2024 | 16,4225 | 0,11 | 0,71% | 16,3602 | 16,4425 | 16,3526 | 9.755 |
| 25 Abr 2024 | 16,3075 | -0,07 | -0,41% | 16,3477 | 16,4075 | 16,2933 | 22.063 |
| 24 Abr 2024 | 16,3749 | -0,14 | -0,83% | 16,4315 | 16,4575 | 16,3569 | 14.030 |
| 23 Abr 2024 | 16,5123 | -0,03 | -0,15% | 16,5375 | 16,555 | 16,4475 | 10.610 |
| 22 Abr 2024 | 16,5374 | 0,10 | 0,62% | 16,47 | 16,547 | 16,4676 | 18.327 |
| 19 Abr 2024 | 16,435 | -0,05 | -0,32% | 16,4533 | 16,5075 | 16,42 | 5.119 |
| 18 Abr 2024 | 16,4875 | 0,03 | 0,17% | 16,534 | 16,5499 | 16,47 | 23.018 |
| 17 Abr 2024 | 16,4591 | 0,09 | 0,54% | 16,3775 | 16,4625 | 16,3775 | 22.996 |
| 16 Abr 2024 | 16,37 | -0,11 | -0,64% | 16,4375 | 16,475 | 16,3575 | 11.624 |
| 15 Abr 2024 | 16,476 | -0,19 | -1,12% | 16,5555 | 16,56 | 16,461 | 24.571 |
| 12 Abr 2024 | 16,6623 | 0,15 | 0,92% | 16,5352 | 16,6623 | 16,5352 | 10.205 |
| 11 Abr 2024 | 16,51 | -0,19 | -1,15% | 16,5927 | 16,6725 | 16,4928 | 10.302 |
| 10 Abr 2024 | 16,7026 | -0,13 | -0,79% | 16,8215 | 16,865 | 16,6885 | 14.935 |
| 09 Abr 2024 | 16,8363 | 0,13 | 0,79% | 16,7377 | 16,8363 | 16,7377 | 13.153 |
| 08 Abr 2024 | 16,7049 | -0,04 | -0,25% | 16,6905 | 16,7274 | 16,6684 | 21.246 |
| 05 Abr 2024 | 16,746 | -0,12 | -0,73% | 16,8473 | 16,8473 | 16,74 | 21.765 |
| 04 Abr 2024 | 16,8699 | 0,14 | 0,83% | 16,7534 | 16,8902 | 16,7534 | 26.040 |
| 03 Abr 2024 | 16,7315 | -0,02 | -0,10% | 16,7375 | 16,7923 | 16,7125 | 15.239 |
| 02 Abr 2024 | 16,7475 | -0,25 | -1,47% | 16,8469 | 16,8762 | 16,7256 | 27.249 |
| 28 Mar 2024 | 16,9974 | 0,02 | 0,15% | 16,9038 | 16,9974 | 16,871 | 29.795 |
| 27 Mar 2024 | 16,9725 | 0,07 | 0,39% | 16,9967 | 16,9967 | 16,5741 | 10.509 |
| 26 Mar 2024 | 16,9074 | 0,03 | 0,21% | 16,869 | 16,955 | 16,8652 | 5.183 |
| 25 Mar 2024 | 16,8725 | -0,07 | -0,40% | 16,9442 | 16,9575 | 16,8301 | 28.811 |
| 22 Mar 2024 | 16,9399 | 0,06 | 0,35% | 16,8802 | 16,975 | 16,8802 | 5.071 |
| 21 Mar 2024 | 16,8803 | 0,04 | 0,24% | 16,8885 | 16,9272 | 16,8697 | 33.278 |
| 20 Mar 2024 | 16,84 | 0,02 | 0,09% | 16,8875 | 16,89 | 16,82 | 76.746 |
| 19 Mar 2024 | 16,825 | 0,06 | 0,34% | 16,7648 | 16,8263 | 16,7502 | 21.970 |
| 18 Mar 2024 | 16,7674 | 0,02 | 0,13% | 16,7598 | 16,7749 | 16,725 | 32.377 |
| 15 Mar 2024 | 16,7449 | -0,01 | -0,06% | 16,7077 | 16,7525 | 16,7001 | 12.135 |
| 14 Mar 2024 | 16,755 | -0,16 | -0,96% | 16,8275 | 16,8675 | 16,7221 | 11.486 |
| 13 Mar 2024 | 16,9175 | -0,19 | -1,11% | 17,0281 | 17,0473 | 16,8944 | 18.065 |
| 12 Mar 2024 | 17,1073 | 0,14 | 0,81% | 17,005 | 17,1073 | 16,9901 | 12.341 |
| 11 Mar 2024 | 16,97 | 0,01 | 0,07% | 17,0006 | 17,0248 | 16,9313 | 16.164 |
| 08 Mar 2024 | 16,9587 | 0,01 | 0,08% | 17,006 | 17,0297 | 16,9587 | 18.404 |
| 07 Mar 2024 | 16,945 | 0,03 | 0,18% | 16,91 | 16,945 | 16,8799 | 7.902 |
| 06 Mar 2024 | 16,915 | 0,02 | 0,09% | 16,8325 | 16,9153 | 16,8301 | 6.003 |
| 05 Mar 2024 | 16,90 | 0,19 | 1,14% | 16,7755 | 16,9347 | 16,7724 | 8.908 |
| 04 Mar 2024 | 16,7101 | -0,05 | -0,30% | 16,7078 | 16,77 | 16,7051 | 33.431 |
| 01 Mar 2024 | 16,76 | 0,07 | 0,42% | 16,6552 | 16,7601 | 16,5832 | 26.882 |
| 29 Fev 2024 | 16,6895 | 0,10 | 0,63% | 16,6024 | 16,7024 | 16,49 | 28.683 |
| 28 Fev 2024 | 16,585 | 0,00 | 0,00% | 16,575 | 16,6175 | 16,57 | 19.802 |
| 27 Fev 2024 | 16,585 | -0,05 | -0,32% | 16,6827 | 16,69 | 16,585 | 13.040 |
| 26 Fev 2024 | 16,639 | -0,02 | -0,09% | 16,6827 | 16,7275 | 16,6244 | 13.407 |
| 23 Fev 2024 | 16,6544 | 0,04 | 0,24% | 16,515 | 16,6544 | 16,515 | 48.316 |
