Cotações Históricas VITT3
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
29 Abr 2024 | 5,85 | 0,10 | 1,74% | 5,80 | 5,93 | 5,60 | 271.700 |
26 Abr 2024 | 5,75 | 0,01 | 0,17% | 5,71 | 5,84 | 5,61 | 582.100 |
25 Abr 2024 | 5,74 | 0,15 | 2,68% | 5,59 | 5,96 | 5,50 | 977.600 |
24 Abr 2024 | 5,59 | -0,20 | -3,45% | 5,80 | 5,80 | 5,59 | 238.200 |
23 Abr 2024 | 5,79 | 0,16 | 2,84% | 5,62 | 5,82 | 5,52 | 881.800 |
22 Abr 2024 | 5,63 | 0,04 | 0,72% | 5,60 | 5,74 | 5,48 | 587.700 |
19 Abr 2024 | 5,59 | -0,02 | -0,36% | 5,59 | 5,73 | 5,54 | 351.500 |
18 Abr 2024 | 5,61 | -0,02 | -0,36% | 5,59 | 5,69 | 5,50 | 294.900 |
17 Abr 2024 | 5,63 | 0,15 | 2,74% | 5,55 | 5,75 | 5,55 | 980.700 |
16 Abr 2024 | 5,48 | -0,14 | -2,49% | 5,62 | 5,70 | 5,48 | 498.800 |
15 Abr 2024 | 5,62 | -0,27 | -4,59% | 5,96 | 5,96 | 5,55 | 1.045.700 |
12 Abr 2024 | 5,8903 | 0,08 | 1,41% | 5,8176 | 5,8903 | 5,6994 | 491.529 |
11 Abr 2024 | 5,8085 | -0,05 | -0,93% | 5,9085 | 5,9085 | 5,6722 | 979.648 |
10 Abr 2024 | 5,863 | -0,13 | -2,12% | 5,9449 | 5,9903 | 5,8358 | 382.838 |
09 Abr 2024 | 5,9903 | -0,09 | -1,49% | 6,1357 | 6,363 | 5,8994 | 524.422 |
08 Abr 2024 | 6,0812 | 0,45 | 7,90% | 5,6449 | 6,2357 | 5,6449 | 1.392.959 |
05 Abr 2024 | 5,6358 | -0,14 | -2,36% | 5,7721 | 5,8812 | 5,6358 | 1.194.829 |
04 Abr 2024 | 5,7721 | -0,12 | -2,01% | 5,8812 | 5,9358 | 5,7631 | 514.851 |
03 Abr 2024 | 5,8903 | -0,07 | -1,22% | 6,0903 | 6,0903 | 5,8085 | 676.237 |
02 Abr 2024 | 5,963 | -0,16 | -2,67% | 6,1812 | 6,1812 | 5,8812 | 667.216 |
01 Abr 2024 | 6,1267 | -0,10 | -1,61% | 6,263 | 6,363 | 6,1267 | 612.761 |
28 Mar 2024 | 6,2266 | -0,09 | -1,44% | 6,2812 | 6,363 | 6,1812 | 548.074 |
27 Mar 2024 | 6,3175 | -0,04 | -0,57% | 6,3539 | 6,3539 | 6,1357 | 692.079 |
26 Mar 2024 | 6,3539 | -0,03 | -0,43% | 6,3812 | 6,3812 | 6,2539 | 458.195 |
25 Mar 2024 | 6,3812 | -0,15 | -2,23% | 6,5448 | 6,5539 | 6,3357 | 935.973 |
22 Mar 2024 | 6,5266 | -0,03 | -0,42% | 6,5902 | 6,6266 | 6,3903 | 263.256 |
21 Mar 2024 | 6,5539 | -0,08 | -1,23% | 6,5721 | 6,6448 | 6,5266 | 321.892 |
20 Mar 2024 | 6,6357 | -0,15 | -2,28% | 6,8175 | 6,8175 | 6,5993 | 286.578 |
19 Mar 2024 | 6,7902 | 0,11 | 1,63% | 6,6811 | 6,8084 | 6,5812 | 284.158 |
18 Mar 2024 | 6,6811 | -0,09 | -1,34% | 6,7084 | 6,8084 | 6,6448 | 198.679 |
15 Mar 2024 | 6,772 | -0,07 | -1,06% | 6,8448 | 6,9538 | 6,5448 | 305.610 |
14 Mar 2024 | 6,8448 | -0,17 | -2,46% | 6,9902 | 7,0084 | 6,7357 | 313.201 |
13 Mar 2024 | 7,0175 | 0,11 | 1,58% | 6,9811 | 7,0175 | 6,9084 | 343.784 |
12 Mar 2024 | 6,9084 | 0,15 | 2,29% | 6,8811 | 7,0357 | 6,8539 | 384.818 |
11 Mar 2024 | 6,7539 | -0,08 | -1,20% | 6,763 | 7,0175 | 6,7539 | 253.245 |
08 Mar 2024 | 6,8357 | -0,03 | -0,40% | 6,763 | 7,072 | 6,7266 | 369.746 |
07 Mar 2024 | 6,8629 | 0,31 | 4,72% | 6,563 | 6,8629 | 6,563 | 205.060 |
06 Mar 2024 | 6,5539 | -0,08 | -1,23% | 6,6721 | 6,6721 | 6,463 | 254.125 |
05 Mar 2024 | 6,6357 | 0,07 | 1,11% | 6,5812 | 6,6448 | 6,5084 | 202.420 |
04 Mar 2024 | 6,563 | -0,19 | -2,83% | 6,7084 | 6,7084 | 6,5539 | 188.448 |
01 Mar 2024 | 6,7539 | 0,15 | 2,34% | 6,6721 | 6,772 | 6,5993 | 277.997 |
29 Fev 2024 | 6,5993 | -0,14 | -2,02% | 6,7993 | 6,7993 | 6,5084 | 331.023 |
28 Fev 2024 | 6,7357 | -0,18 | -2,63% | 6,9993 | 7,0175 | 6,5721 | 459.846 |
27 Fev 2024 | 6,9175 | 0,23 | 3,40% | 6,7266 | 6,9175 | 6,6448 | 295.709 |
26 Fev 2024 | 6,6902 | 0,15 | 2,22% | 6,6448 | 6,7266 | 6,4903 | 297.249 |
23 Fev 2024 | 6,5448 | -0,36 | -5,26% | 6,9175 | 7,0084 | 6,3812 | 1.314.081 |
22 Fev 2024 | 6,9084 | -0,38 | -5,24% | 7,2811 | 7,2811 | 6,6448 | 1.160.066 |
21 Fev 2024 | 7,2902 | -0,20 | -2,67% | 7,4992 | 7,4992 | 7,1629 | 596.479 |
20 Fev 2024 | 7,4902 | 0,20 | 2,74% | 7,3538 | 7,5083 | 7,172 | 215.181 |
19 Fev 2024 | 7,2902 | -0,14 | -1,84% | 7,4083 | 7,4265 | 7,1629 | 300.440 |
16 Fev 2024 | 7,4265 | 0,23 | 3,16% | 7,1993 | 7,472 | 7,0629 | 819.912 |
15 Fev 2024 | 7,1993 | 0,15 | 2,19% | 7,1629 | 7,2356 | 6,9811 | 293.949 |
14 Fev 2024 | 7,0447 | -0,02 | -0,26% | 7,0538 | 7,0993 | 6,9538 | 183.058 |
09 Fev 2024 | 7,0629 | -0,30 | -4,07% | 7,3629 | 7,4447 | 6,8175 | 1.054.895 |
08 Fev 2024 | 7,3629 | -0,12 | -1,58% | 7,5265 | 7,5265 | 7,2084 | 428.272 |
07 Fev 2024 | 7,4811 | 0,05 | 0,61% | 7,372 | 7,4992 | 7,1993 | 385.478 |
06 Fev 2024 | 7,4356 | 0,31 | 4,34% | 7,2447 | 7,4356 | 7,0629 | 446.424 |
05 Fev 2024 | 7,1266 | -0,11 | -1,51% | 7,2356 | 7,2356 | 6,9811 | 667.216 |
02 Fev 2024 | 7,2356 | -0,01 | -0,13% | 7,3538 | 7,3538 | 7,1084 | 346.644 |
01 Fev 2024 | 7,2447 | -0,15 | -2,09% | 7,4083 | 7,4083 | 6,9993 | 2.420.682 |
31 Jan 2024 | 7,3993 | -0,01 | -0,12% | 7,4174 | 7,5538 | 7,2993 | 411.111 |