Cotações Históricas VLA
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
17 Mai 2024 | 4,10 | 0,03 | 0,69% | 4,102 | 4,174 | 4,076 | 494.767 |
16 Mai 2024 | 4,072 | 0,02 | 0,39% | 4,10 | 4,258 | 3,984 | 1.211.415 |
15 Mai 2024 | 4,056 | 0,37 | 9,92% | 3,754 | 4,074 | 3,672 | 2.154.432 |
14 Mai 2024 | 3,69 | 0,24 | 6,89% | 3,496 | 3,93 | 3,49 | 1.896.485 |
13 Mai 2024 | 3,452 | 0,09 | 2,62% | 3,40 | 3,452 | 3,35 | 637.231 |
10 Mai 2024 | 3,364 | 0,11 | 3,32% | 3,28 | 3,374 | 3,28 | 540.285 |
09 Mai 2024 | 3,256 | 0,00 | 0,06% | 3,28 | 3,28 | 3,21 | 442.226 |
08 Mai 2024 | 3,254 | -0,16 | -4,74% | 3,412 | 3,474 | 3,254 | 877.698 |
07 Mai 2024 | 3,416 | 0,00 | -0,06% | 3,53 | 3,55 | 3,214 | 1.463.089 |
06 Mai 2024 | 3,418 | -0,02 | -0,47% | 3,456 | 3,498 | 3,416 | 220.998 |
03 Mai 2024 | 3,434 | 0,05 | 1,60% | 3,40 | 3,492 | 3,36 | 312.038 |
02 Mai 2024 | 3,38 | 0,00 | 0,00% | 3,40 | 3,466 | 3,364 | 411.403 |
30 Abr 2024 | 3,38 | -0,09 | -2,48% | 3,466 | 3,49 | 3,352 | 337.331 |
29 Abr 2024 | 3,466 | 0,02 | 0,64% | 3,474 | 3,52 | 3,39 | 444.649 |
26 Abr 2024 | 3,444 | 0,00 | -0,06% | 3,452 | 3,546 | 3,412 | 342.872 |
25 Abr 2024 | 3,446 | -0,14 | -3,96% | 3,584 | 3,62 | 3,446 | 410.458 |
24 Abr 2024 | 3,588 | -0,13 | -3,55% | 3,712 | 3,742 | 3,542 | 578.718 |
23 Abr 2024 | 3,72 | 0,01 | 0,27% | 3,736 | 3,84 | 3,704 | 292.691 |
22 Abr 2024 | 3,71 | 0,05 | 1,31% | 3,662 | 3,72 | 3,632 | 252.191 |
19 Abr 2024 | 3,662 | -0,04 | -1,03% | 3,612 | 3,722 | 3,61 | 222.807 |
18 Abr 2024 | 3,70 | 0,10 | 2,78% | 3,586 | 3,718 | 3,516 | 260.389 |
17 Abr 2024 | 3,60 | -0,12 | -3,33% | 3,702 | 3,728 | 3,522 | 637.057 |
16 Abr 2024 | 3,724 | -0,29 | -7,27% | 3,914 | 3,966 | 3,70 | 732.589 |
15 Abr 2024 | 4,016 | 0,00 | 0,00% | 4,048 | 4,05 | 3,912 | 473.509 |
12 Abr 2024 | 4,016 | 0,07 | 1,83% | 3,978 | 4,264 | 3,95 | 1.204.134 |
11 Abr 2024 | 3,944 | 0,06 | 1,44% | 3,89 | 3,978 | 3,832 | 340.518 |
10 Abr 2024 | 3,888 | 0,04 | 1,14% | 3,87 | 3,946 | 3,814 | 448.195 |
09 Abr 2024 | 3,844 | 0,06 | 1,53% | 3,80 | 3,884 | 3,75 | 439.525 |
08 Abr 2024 | 3,786 | 0,06 | 1,66% | 3,70 | 3,788 | 3,652 | 384.602 |
05 Abr 2024 | 3,724 | -0,05 | -1,43% | 3,73 | 3,778 | 3,662 | 336.890 |
04 Abr 2024 | 3,778 | 0,12 | 3,22% | 3,69 | 3,858 | 3,65 | 859.715 |
03 Abr 2024 | 3,66 | 0,01 | 0,27% | 3,62 | 3,66 | 3,49 | 577.513 |
02 Abr 2024 | 3,65 | 0,01 | 0,36% | 3,614 | 3,65 | 3,548 | 422.654 |
28 Mar 2024 | 3,637 | 0,05 | 1,28% | 3,546 | 3,673 | 3,52 | 277.774 |
27 Mar 2024 | 3,591 | -0,03 | -0,77% | 3,61 | 3,62 | 3,475 | 498.528 |
26 Mar 2024 | 3,619 | 0,02 | 0,58% | 3,654 | 3,731 | 3,575 | 610.520 |
25 Mar 2024 | 3,598 | 0,15 | 4,20% | 3,468 | 3,638 | 3,455 | 784.883 |
22 Mar 2024 | 3,453 | 0,08 | 2,37% | 3,32 | 3,513 | 3,314 | 450.094 |
21 Mar 2024 | 3,373 | 0,05 | 1,47% | 3,40 | 3,484 | 3,275 | 972.504 |
20 Mar 2024 | 3,324 | -0,45 | -11,90% | 3,89 | 3,95 | 3,243 | 1.955.320 |
19 Mar 2024 | 3,773 | 0,25 | 7,16% | 3,50 | 3,807 | 3,46 | 897.884 |
18 Mar 2024 | 3,521 | 0,06 | 1,73% | 3,584 | 3,628 | 3,509 | 525.804 |
15 Mar 2024 | 3,461 | -0,05 | -1,37% | 3,50 | 3,508 | 3,43 | 320.799 |
14 Mar 2024 | 3,509 | 0,02 | 0,46% | 3,498 | 3,567 | 3,473 | 356.183 |
13 Mar 2024 | 3,493 | 0,03 | 0,78% | 3,49 | 3,493 | 3,39 | 355.966 |
12 Mar 2024 | 3,466 | 0,04 | 1,26% | 3,429 | 3,56 | 3,366 | 816.604 |
11 Mar 2024 | 3,423 | 0,08 | 2,49% | 3,38 | 3,434 | 3,246 | 532.302 |
08 Mar 2024 | 3,34 | 0,21 | 6,64% | 3,13 | 3,438 | 3,10 | 965.962 |
07 Mar 2024 | 3,132 | 0,10 | 3,26% | 3,033 | 3,18 | 3,001 | 571.449 |
06 Mar 2024 | 3,033 | 0,03 | 1,07% | 3,00 | 3,075 | 2,95 | 381.628 |
05 Mar 2024 | 3,001 | -0,03 | -0,86% | 3,003 | 3,08 | 2,98 | 346.547 |
04 Mar 2024 | 3,027 | -0,13 | -4,06% | 3,16 | 3,16 | 3,013 | 550.518 |
01 Mar 2024 | 3,155 | 0,09 | 2,87% | 3,02 | 3,174 | 3,015 | 521.386 |
29 Fev 2024 | 3,067 | -0,09 | -2,85% | 3,24 | 3,24 | 3,035 | 1.255.478 |
28 Fev 2024 | 3,157 | -0,09 | -2,74% | 3,25 | 3,272 | 3,152 | 454.261 |
27 Fev 2024 | 3,246 | 0,04 | 1,12% | 3,29 | 3,29 | 3,157 | 431.018 |
26 Fev 2024 | 3,21 | -0,08 | -2,52% | 3,292 | 3,36 | 3,19 | 401.108 |
23 Fev 2024 | 3,293 | -0,07 | -1,94% | 3,359 | 3,40 | 3,24 | 324.977 |
22 Fev 2024 | 3,358 | 0,08 | 2,47% | 3,32 | 3,396 | 3,32 | 277.374 |
21 Fev 2024 | 3,277 | 0,00 | -0,12% | 3,24 | 3,30 | 3,171 | 430.036 |
20 Fev 2024 | 3,281 | -0,36 | -9,86% | 3,578 | 3,607 | 3,228 | 1.262.212 |
19 Fev 2024 | 3,64 | -0,03 | -0,79% | 3,649 | 3,708 | 3,611 | 226.967 |