Cotações Históricas VBTC
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
31 Mai 2024 | 33,47 | -0,03 | -0,09% | 36,708 | 36,739 | 33,35 | 1.131 |
30 Mai 2024 | 33,50 | -0,20 | -0,59% | 33,73 | 36,53 | 33,50 | 488 |
29 Mai 2024 | 33,70 | 0,11 | 0,33% | 36,829 | 36,879 | 33,60 | 684 |
28 Mai 2024 | 33,59 | -0,74 | -2,15% | 36,619 | 36,80 | 33,59 | 2.077 |
27 Mai 2024 | 34,329 | 0,61 | 1,81% | 36,795 | 37,63 | 33,88 | 2.549 |
24 Mai 2024 | 33,72 | -0,18 | -0,54% | 33,39 | 36,769 | 33,245 | 1.057 |
23 Mai 2024 | 33,904 | -0,86 | -2,46% | 37,355 | 37,64 | 33,626 | 2.067 |
22 Mai 2024 | 34,76 | -0,13 | -0,37% | 34,60 | 37,80 | 34,52 | 7.498 |
21 Mai 2024 | 34,89 | 1,59 | 4,77% | 35,30 | 38,41 | 34,678 | 8.893 |
20 Mai 2024 | 33,30 | -0,01 | -0,03% | 35,75 | 36,389 | 33,00 | 361 |
17 Mai 2024 | 33,31 | 0,81 | 2,49% | 35,493 | 36,07 | 32,768 | 3.061 |
16 Mai 2024 | 32,50 | 0,48 | 1,50% | 35,435 | 35,769 | 32,50 | 2.075 |
15 Mai 2024 | 32,02 | 1,25 | 4,06% | 30,656 | 34,72 | 30,656 | 912 |
14 Mai 2024 | 30,77 | -0,70 | -2,22% | 30,921 | 33,357 | 30,77 | 1.124 |
13 Mai 2024 | 31,47 | 0,81 | 2,64% | 30,872 | 33,893 | 30,872 | 2.173 |
10 Mai 2024 | 30,66 | -0,03 | -0,10% | 34,051 | 34,07 | 30,66 | 1.270 |
09 Mai 2024 | 30,69 | -0,49 | -1,57% | 30,83 | 33,769 | 30,61 | 2.012 |
08 Mai 2024 | 31,18 | -0,59 | -1,86% | 31,399 | 33,639 | 30,95 | 458 |
07 Mai 2024 | 31,77 | 0,27 | 0,86% | 31,709 | 34,656 | 31,709 | 2.549 |
06 Mai 2024 | 31,50 | 0,77 | 2,51% | 32,17 | 35,20 | 31,50 | 7.898 |
03 Mai 2024 | 30,73 | 1,01 | 3,40% | 29,843 | 33,28 | 29,53 | 4.860 |
02 Mai 2024 | 29,72 | -0,81 | -2,65% | 31,17 | 31,88 | 28,75 | 6.618 |
30 Abr 2024 | 30,53 | -0,65 | -2,08% | 31,853 | 34,12 | 30,45 | 1.932 |
29 Abr 2024 | 31,18 | -0,95 | -2,96% | 33,492 | 33,78 | 31,18 | 4.428 |
26 Abr 2024 | 32,131 | 0,40 | 1,26% | 34,673 | 34,75 | 32,131 | 761 |
25 Abr 2024 | 31,73 | -1,27 | -3,85% | 32,24 | 34,648 | 31,714 | 634 |
24 Abr 2024 | 33,00 | -0,68 | -2,02% | 33,618 | 35,98 | 33,00 | 1.081 |
23 Abr 2024 | 33,68 | 0,41 | 1,23% | 33,624 | 36,09 | 33,31 | 524 |
22 Abr 2024 | 33,27 | 0,73 | 2,24% | 35,82 | 35,83 | 33,27 | 2.079 |
19 Abr 2024 | 32,54 | 0,33 | 1,02% | 32,912 | 35,23 | 32,30 | 2.782 |
18 Abr 2024 | 32,21 | 1,30 | 4,21% | 30,725 | 34,50 | 30,725 | 3.347 |
17 Abr 2024 | 30,91 | -0,56 | -1,78% | 34,459 | 34,459 | 30,75 | 6.958 |
16 Abr 2024 | 31,471 | -1,32 | -4,02% | 32,214 | 34,34 | 31,42 | 12.724 |
15 Abr 2024 | 32,79 | -2,45 | -6,95% | 33,639 | 36,01 | 32,526 | 9.701 |
12 Abr 2024 | 35,239 | -0,11 | -0,31% | 38,239 | 38,281 | 35,10 | 2.985 |
11 Abr 2024 | 35,35 | 0,76 | 2,20% | 38,11 | 38,31 | 35,35 | 3.600 |
10 Abr 2024 | 34,59 | 0,31 | 0,90% | 34,467 | 37,806 | 33,91 | 6.652 |
09 Abr 2024 | 34,283 | -1,33 | -3,73% | 38,25 | 38,252 | 34,13 | 5.167 |
08 Abr 2024 | 35,61 | 1,61 | 4,74% | 34,801 | 39,142 | 34,71 | 5.386 |
05 Abr 2024 | 34,00 | 0,53 | 1,60% | 36,177 | 36,55 | 32,93 | 1.468 |
04 Abr 2024 | 33,466 | 0,27 | 0,80% | 35,50 | 36,62 | 32,775 | 3.257 |
03 Abr 2024 | 33,20 | 0,28 | 0,85% | 35,77 | 36,05 | 32,83 | 2.227 |
02 Abr 2024 | 32,92 | -2,80 | -7,84% | 33,676 | 36,09 | 32,34 | 12.523 |
28 Mar 2024 | 35,72 | 1,55 | 4,54% | 37,991 | 38,55 | 34,582 | 3.211 |
27 Mar 2024 | 34,17 | -0,43 | -1,24% | 34,842 | 38,59 | 34,17 | 2.927 |
26 Mar 2024 | 34,60 | -0,13 | -0,39% | 35,233 | 38,41 | 34,59 | 3.847 |
25 Mar 2024 | 34,734 | 3,03 | 9,57% | 33,33 | 37,70 | 33,22 | 4.052 |
22 Mar 2024 | 31,70 | -1,22 | -3,71% | 32,99 | 35,763 | 31,30 | 20.824 |
21 Mar 2024 | 32,92 | 1,92 | 6,19% | 32,977 | 36,53 | 32,85 | 10.929 |
20 Mar 2024 | 31,00 | -0,91 | -2,85% | 31,19 | 34,64 | 31,00 | 4.447 |
19 Mar 2024 | 31,91 | -1,46 | -4,38% | 32,123 | 34,67 | 30,91 | 18.922 |
18 Mar 2024 | 33,37 | -0,44 | -1,30% | 33,76 | 37,00 | 33,00 | 5.692 |
15 Mar 2024 | 33,81 | -0,93 | -2,68% | 36,94 | 37,027 | 32,31 | 17.538 |
14 Mar 2024 | 34,74 | -1,03 | -2,88% | 36,067 | 39,73 | 34,58 | 11.448 |
13 Mar 2024 | 35,77 | 0,77 | 2,21% | 39,50 | 39,70 | 35,41 | 2.872 |
12 Mar 2024 | 34,998 | -0,75 | -2,10% | 35,76 | 39,20 | 34,645 | 8.394 |
11 Mar 2024 | 35,75 | 2,78 | 8,43% | 35,32 | 39,19 | 35,07 | 14.119 |
08 Mar 2024 | 32,97 | -0,28 | -0,84% | 33,275 | 37,85 | 32,51 | 14.910 |
07 Mar 2024 | 33,25 | 0,28 | 0,85% | 32,997 | 36,63 | 32,997 | 7.079 |
06 Mar 2024 | 32,97 | 0,93 | 2,90% | 32,91 | 36,502 | 32,20 | 10.926 |
05 Mar 2024 | 32,04 | -0,91 | -2,76% | 35,39 | 37,315 | 31,80 | 12.253 |