Cotações Históricas V3GF
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
18 Jul 2024 | 4,5685 | 0,00 | 0,00% | 4,565 | 4,569 | 4,5635 | 43.689 |
17 Jul 2024 | 4,5685 | 0,01 | 0,21% | 4,584 | 4,584 | 4,562 | 64.776 |
16 Jul 2024 | 4,559 | 0,00 | 0,04% | 4,565 | 4,565 | 4,556 | 11.099 |
15 Jul 2024 | 4,557 | 0,00 | -0,08% | 4,5565 | 4,5615 | 4,5535 | 13.405 |
12 Jul 2024 | 4,5605 | 0,00 | -0,07% | 4,5545 | 4,5605 | 4,5515 | 5.337 |
11 Jul 2024 | 4,5635 | 0,02 | 0,47% | 4,5415 | 4,5635 | 4,5375 | 31.882 |
10 Jul 2024 | 4,542 | 0,01 | 0,12% | 4,543 | 4,543 | 4,539 | 6.486 |
09 Jul 2024 | 4,5365 | 0,00 | -0,03% | 4,54 | 4,54 | 4,5365 | 16.241 |
08 Jul 2024 | 4,538 | 0,00 | 0,07% | 4,538 | 4,538 | 4,538 | 13.869 |
05 Jul 2024 | 4,535 | 0,01 | 0,28% | 4,5235 | 4,537 | 4,5235 | 22.285 |
04 Jul 2024 | 4,5225 | 0,02 | 0,42% | 4,5235 | 4,526 | 4,5195 | 37.779 |
03 Jul 2024 | 4,5035 | 0,00 | -0,03% | 4,506 | 4,5095 | 4,5035 | 2.439 |
02 Jul 2024 | 4,505 | 0,01 | 0,33% | 4,5135 | 4,5135 | 4,493 | 12.896 |
01 Jul 2024 | 4,49 | -0,03 | -0,64% | 4,5015 | 4,5015 | 4,49 | 34.448 |
28 Jun 2024 | 4,519 | 0,01 | 0,18% | 4,5155 | 4,519 | 4,511 | 17.892 |
27 Jun 2024 | 4,511 | 0,00 | -0,08% | 4,51 | 4,5115 | 4,509 | 106.272 |
26 Jun 2024 | 4,5145 | -0,01 | -0,32% | 4,52 | 4,5215 | 4,5145 | 21.598 |
25 Jun 2024 | 4,529 | 0,00 | 0,06% | 4,5315 | 4,5355 | 4,528 | 22.082 |
24 Jun 2024 | 4,5265 | 0,00 | 0,08% | 4,544 | 4,544 | 4,522 | 37.748 |
21 Jun 2024 | 4,523 | -0,01 | -0,18% | 4,541 | 4,541 | 4,523 | 18.000 |
20 Jun 2024 | 4,531 | 0,01 | 0,18% | 4,5245 | 4,5445 | 4,5245 | 26.944 |
19 Jun 2024 | 4,523 | 0,00 | 0,03% | 4,5235 | 4,527 | 4,523 | 9.212 |
18 Jun 2024 | 4,5215 | 0,01 | 0,24% | 4,5115 | 4,5215 | 4,5085 | 38.077 |
17 Jun 2024 | 4,5105 | -0,02 | -0,36% | 4,527 | 4,527 | 4,5105 | 26.863 |
14 Jun 2024 | 4,527 | 0,01 | 0,29% | 4,5385 | 4,54 | 4,527 | 23.065 |
13 Jun 2024 | 4,514 | 0,01 | 0,32% | 4,534 | 4,534 | 4,513 | 66.696 |
12 Jun 2024 | 4,4995 | 0,01 | 0,22% | 4,493 | 4,4995 | 4,492 | 26.061 |
11 Jun 2024 | 4,4895 | 0,00 | 0,07% | 4,481 | 4,495 | 4,481 | 24.528 |
10 Jun 2024 | 4,4865 | 0,00 | 0,00% | 4,4865 | 4,4865 | 4,4865 | 0 |
07 Jun 2024 | 4,4865 | -0,03 | -0,61% | 4,512 | 4,512 | 4,4865 | 5.283 |
06 Jun 2024 | 4,514 | 0,00 | 0,01% | 4,515 | 4,519 | 4,5135 | 16.953 |
05 Jun 2024 | 4,5135 | 0,01 | 0,27% | 4,505 | 4,5135 | 4,505 | 12.667 |
04 Jun 2024 | 4,5015 | 0,02 | 0,49% | 4,496 | 4,509 | 4,496 | 25.257 |
03 Jun 2024 | 4,4795 | 0,02 | 0,41% | 4,484 | 4,487 | 4,479 | 7.827 |
31 Mai 2024 | 4,461 | 0,00 | 0,09% | 4,4705 | 4,4705 | 4,46 | 17.154 |
30 Mai 2024 | 4,457 | 0,00 | 0,00% | 4,4715 | 4,4725 | 4,455 | 18.547 |
29 Mai 2024 | 4,457 | -0,02 | -0,49% | 4,4615 | 4,465 | 4,4555 | 24.804 |
28 Mai 2024 | 4,479 | 0,00 | 0,02% | 4,4885 | 4,4885 | 4,4765 | 14.434 |
27 Mai 2024 | 4,478 | 0,01 | 0,13% | 4,4745 | 4,484 | 4,4745 | 8.060 |
24 Mai 2024 | 4,472 | -0,02 | -0,39% | 4,4895 | 4,4895 | 4,471 | 11.711 |
23 Mai 2024 | 4,4895 | 0,00 | 0,03% | 4,473 | 4,493 | 4,473 | 12.560 |
22 Mai 2024 | 4,488 | -0,01 | -0,19% | 4,493 | 4,4955 | 4,483 | 43.189 |
21 Mai 2024 | 4,4965 | 0,01 | 0,30% | 4,508 | 4,508 | 4,4955 | 7.833 |
20 Mai 2024 | 4,483 | -0,02 | -0,36% | 4,49 | 4,49 | 4,483 | 59.597 |
17 Mai 2024 | 4,499 | -0,01 | -0,23% | 4,498 | 4,5075 | 4,497 | 11.068 |
16 Mai 2024 | 4,5095 | 0,03 | 0,64% | 4,495 | 4,515 | 4,495 | 14.791 |
15 Mai 2024 | 4,481 | 0,01 | 0,18% | 4,4885 | 4,49 | 4,481 | 7.510 |
14 Mai 2024 | 4,473 | -0,01 | -0,20% | 4,4725 | 4,48 | 4,4725 | 57.311 |
13 Mai 2024 | 4,482 | 0,00 | 0,00% | 4,478 | 4,482 | 4,4715 | 12.149 |
10 Mai 2024 | 4,482 | 0,01 | 0,23% | 4,464 | 4,489 | 4,4635 | 17.583 |
09 Mai 2024 | 4,4715 | -0,01 | -0,22% | 4,4795 | 4,4795 | 4,47 | 7.677 |
08 Mai 2024 | 4,4815 | -0,01 | -0,30% | 4,484 | 4,484 | 4,4775 | 22.234 |
07 Mai 2024 | 4,495 | 0,01 | 0,27% | 4,5025 | 4,5025 | 4,4835 | 13.057 |
06 Mai 2024 | 4,483 | 0,01 | 0,22% | 4,4835 | 4,487 | 4,483 | 46.444 |
03 Mai 2024 | 4,473 | 0,03 | 0,64% | 4,463 | 4,4775 | 4,457 | 36.852 |
02 Mai 2024 | 4,4445 | 0,00 | 0,10% | 4,4395 | 4,4505 | 4,4395 | 46.453 |
30 Abr 2024 | 4,44 | -0,01 | -0,11% | 4,441 | 4,441 | 4,44 | 5.343 |
29 Abr 2024 | 4,445 | 0,01 | 0,25% | 4,441 | 4,445 | 4,4365 | 14.795 |
26 Abr 2024 | 4,434 | 0,02 | 0,44% | 4,43 | 4,4395 | 4,4265 | 17.891 |
25 Abr 2024 | 4,4145 | -0,02 | -0,42% | 4,4145 | 4,4145 | 4,4145 | 4.386 |
24 Abr 2024 | 4,433 | -0,01 | -0,31% | 4,437 | 4,437 | 4,4315 | 24.094 |
23 Abr 2024 | 4,447 | 0,01 | 0,19% | 4,4425 | 4,452 | 4,4325 | 194.539 |
22 Abr 2024 | 4,4385 | 0,01 | 0,25% | 4,429 | 4,4385 | 4,423 | 93.660 |