Cotações Históricas VDOT
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
17 Jun 2024 | 1,814 | -0,16 | -7,87% | 1,834 | 1,97 | 1,814 | 1.035 |
14 Jun 2024 | 1,969 | -0,07 | -3,43% | 1,871 | 2,007 | 1,871 | 500 |
13 Jun 2024 | 2,039 | -0,07 | -3,14% | 1,918 | 2,039 | 1,918 | 1.000 |
12 Jun 2024 | 2,105 | 0,25 | 13,17% | 2,008 | 2,105 | 1,869 | 7.400 |
11 Jun 2024 | 1,86 | -0,40 | -17,55% | 1,86 | 2,001 | 1,86 | 0 |
10 Jun 2024 | 2,256 | 0,00 | 0,00% | 2,256 | 2,256 | 2,256 | 0 |
07 Jun 2024 | 2,256 | 0,00 | -0,13% | 2,258 | 2,258 | 2,072 | 260 |
06 Jun 2024 | 2,259 | -0,03 | -1,22% | 2,069 | 2,259 | 2,069 | 299 |
05 Jun 2024 | 2,287 | 0,27 | 13,11% | 2,102 | 2,287 | 2,102 | 0 |
04 Jun 2024 | 2,022 | -0,23 | -10,21% | 2,203 | 2,203 | 2,022 | 0 |
03 Jun 2024 | 2,252 | 0,05 | 2,50% | 2,075 | 2,252 | 2,075 | 0 |
31 Mai 2024 | 2,197 | -0,02 | -0,72% | 2,03 | 2,197 | 2,03 | 0 |
30 Mai 2024 | 2,213 | -0,14 | -5,79% | 2,213 | 2,213 | 2,051 | 0 |
29 Mai 2024 | 2,349 | 0,04 | 1,51% | 2,164 | 2,349 | 2,164 | 0 |
28 Mai 2024 | 2,314 | -0,01 | -0,56% | 2,128 | 2,314 | 2,128 | 0 |
27 Mai 2024 | 2,327 | 0,11 | 4,87% | 2,146 | 2,327 | 2,146 | 0 |
24 Mai 2024 | 2,219 | -0,15 | -6,49% | 2,219 | 2,219 | 2,05 | 17.000 |
23 Mai 2024 | 2,373 | -0,03 | -1,21% | 2,373 | 2,373 | 2,192 | 0 |
22 Mai 2024 | 2,402 | 0,02 | 0,71% | 2,212 | 2,402 | 2,212 | 0 |
21 Mai 2024 | 2,385 | 0,38 | 19,07% | 2,369 | 2,429 | 2,204 | 228.000 |
20 Mai 2024 | 2,003 | -0,25 | -10,98% | 2,178 | 2,178 | 2,003 | 0 |
17 Mai 2024 | 2,25 | 0,08 | 3,45% | 2,071 | 2,25 | 2,071 | 0 |
16 Mai 2024 | 2,175 | 0,01 | 0,28% | 2,013 | 2,189 | 2,013 | 500 |
15 Mai 2024 | 2,169 | 0,07 | 3,38% | 1,889 | 2,169 | 1,889 | 2.300 |
14 Mai 2024 | 2,098 | 0,01 | 0,38% | 2,07 | 2,098 | 1,92 | 260 |
13 Mai 2024 | 2,09 | -0,16 | -6,99% | 1,937 | 2,09 | 1,937 | 0 |
10 Mai 2024 | 2,247 | 0,05 | 2,32% | 2,078 | 2,247 | 2,078 | 0 |
09 Mai 2024 | 2,196 | -0,03 | -1,39% | 2,048 | 2,196 | 2,02 | 255 |
08 Mai 2024 | 2,227 | -0,06 | -2,54% | 2,073 | 2,227 | 2,073 | 0 |
07 Mai 2024 | 2,285 | 0,13 | 5,93% | 2,237 | 2,285 | 2,077 | 20 |
06 Mai 2024 | 2,157 | -0,10 | -4,56% | 2,157 | 2,323 | 2,157 | 0 |
03 Mai 2024 | 2,26 | 0,18 | 8,92% | 2,26 | 2,26 | 2,107 | 0 |
02 Mai 2024 | 2,075 | 0,00 | 0,00% | 2,075 | 2,075 | 2,075 | 0 |
30 Abr 2024 | 2,075 | 0,15 | 7,68% | 1,939 | 2,075 | 1,939 | 0 |
29 Abr 2024 | 1,927 | -0,09 | -4,51% | 1,927 | 2,072 | 1,927 | 50 |
26 Abr 2024 | 2,018 | -0,12 | -5,48% | 2,018 | 2,162 | 2,018 | 0 |
25 Abr 2024 | 2,135 | -0,19 | -8,29% | 2,036 | 2,182 | 2,036 | 50 |
24 Abr 2024 | 2,328 | -0,01 | -0,34% | 2,181 | 2,328 | 2,181 | 0 |
23 Abr 2024 | 2,336 | 0,18 | 8,25% | 2,193 | 2,336 | 2,193 | 0 |
22 Abr 2024 | 2,158 | 0,00 | 0,00% | 2,158 | 2,158 | 2,158 | 0 |
19 Abr 2024 | 2,158 | 0,10 | 4,96% | 2,02 | 2,158 | 2,02 | 0 |
18 Abr 2024 | 2,056 | 0,03 | 1,63% | 1,925 | 2,056 | 1,925 | 0 |
17 Abr 2024 | 2,023 | -0,09 | -4,30% | 1,974 | 2,099 | 1,974 | 133 |
16 Abr 2024 | 2,114 | -0,13 | -5,63% | 2,114 | 2,114 | 1,994 | 0 |
15 Abr 2024 | 2,24 | -0,42 | -15,66% | 2,238 | 2,24 | 2,113 | 3.000 |
12 Abr 2024 | 2,656 | -0,01 | -0,38% | 2,486 | 2,656 | 2,486 | 0 |
11 Abr 2024 | 2,666 | -0,04 | -1,30% | 2,666 | 2,666 | 2,483 | 0 |
10 Abr 2024 | 2,701 | -0,12 | -4,32% | 2,701 | 2,701 | 2,42 | 2.000 |
09 Abr 2024 | 2,823 | -0,01 | -0,49% | 2,599 | 2,823 | 2,599 | 0 |
08 Abr 2024 | 2,837 | 0,46 | 19,45% | 2,737 | 2,837 | 2,513 | 233 |
05 Abr 2024 | 2,375 | -0,29 | -10,81% | 2,407 | 2,608 | 2,37 | 160 |
04 Abr 2024 | 2,663 | -0,08 | -2,99% | 2,456 | 2,663 | 2,456 | 0 |
03 Abr 2024 | 2,745 | -0,30 | -9,76% | 2,548 | 2,745 | 2,548 | 330 |
02 Abr 2024 | 3,042 | 0,00 | 0,00% | 3,042 | 3,042 | 3,042 | 0 |
28 Mar 2024 | 3,042 | 0,03 | 0,96% | 3,042 | 3,042 | 2,801 | 0 |
27 Mar 2024 | 3,013 | -0,12 | -3,89% | 3,013 | 3,013 | 2,785 | 0 |
26 Mar 2024 | 3,135 | 0,09 | 3,12% | 3,135 | 3,135 | 2,832 | 1.813 |
25 Mar 2024 | 3,04 | 0,10 | 3,47% | 3,04 | 3,04 | 3,04 | 74 |
22 Mar 2024 | 2,938 | -0,03 | -1,01% | 2,938 | 2,938 | 2,703 | 40 |
21 Mar 2024 | 2,968 | 0,07 | 2,38% | 2,97 | 2,97 | 2,966 | 59.000 |
20 Mar 2024 | 2,899 | 0,06 | 1,97% | 2,849 | 2,899 | 2,624 | 398 |