Cotações Históricas FVD
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
16 Mai 2024 | 24,9275 | 0,04 | 0,16% | 24,9275 | 24,9275 | 24,9275 | 5 |
15 Mai 2024 | 24,8875 | 0,11 | 0,43% | 24,8875 | 24,8875 | 24,8875 | 0 |
14 Mai 2024 | 24,78 | -0,03 | -0,11% | 24,80 | 25,005 | 24,695 | 9.415 |
13 Mai 2024 | 24,8075 | 0,11 | 0,43% | 24,8075 | 24,8075 | 24,8075 | 0 |
10 Mai 2024 | 24,7025 | 0,13 | 0,51% | 24,7025 | 24,7025 | 24,7025 | 0 |
09 Mai 2024 | 24,5775 | 0,16 | 0,63% | 24,5775 | 24,5775 | 24,5775 | 29 |
08 Mai 2024 | 24,4225 | 0,01 | 0,04% | 24,4225 | 24,4225 | 24,4225 | 0 |
07 Mai 2024 | 24,4125 | 0,30 | 1,24% | 24,4125 | 24,4125 | 24,4125 | 0 |
03 Mai 2024 | 24,1125 | 0,11 | 0,46% | 24,1125 | 24,1125 | 24,1125 | 0 |
02 Mai 2024 | 24,0025 | 0,05 | 0,23% | 24,0025 | 24,0025 | 24,0025 | 0 |
01 Mai 2024 | 23,9475 | -0,06 | -0,26% | 23,9475 | 23,9475 | 23,9475 | 13 |
30 Abr 2024 | 24,01 | -0,10 | -0,43% | 24,01 | 24,01 | 24,01 | 0 |
29 Abr 2024 | 24,1125 | 0,10 | 0,41% | 24,1125 | 24,1125 | 24,1125 | 0 |
26 Abr 2024 | 24,015 | 0,04 | 0,16% | 24,015 | 24,015 | 24,015 | 0 |
25 Abr 2024 | 23,9775 | -0,03 | -0,14% | 23,9775 | 23,9775 | 23,9775 | 0 |
24 Abr 2024 | 24,01 | -0,11 | -0,47% | 24,01 | 24,01 | 24,01 | 0 |
23 Abr 2024 | 24,1225 | 0,20 | 0,86% | 24,1225 | 24,1225 | 24,1225 | 0 |
22 Abr 2024 | 23,9175 | 0,15 | 0,62% | 23,9175 | 23,9175 | 23,9175 | 0 |
19 Abr 2024 | 23,77 | 0,15 | 0,62% | 23,77 | 23,77 | 23,77 | 0 |
18 Abr 2024 | 23,6225 | 0,17 | 0,72% | 23,6225 | 23,6225 | 23,6225 | 0 |
17 Abr 2024 | 23,4525 | -0,05 | -0,19% | 23,4525 | 23,4525 | 23,4525 | 0 |
16 Abr 2024 | 23,4975 | -0,25 | -1,04% | 23,4975 | 23,4975 | 23,4975 | 0 |
15 Abr 2024 | 23,745 | -0,10 | -0,41% | 23,745 | 23,745 | 23,745 | 0 |
12 Abr 2024 | 23,8425 | -0,09 | -0,37% | 23,8425 | 23,8425 | 23,8425 | 0 |
11 Abr 2024 | 23,93 | -0,16 | -0,67% | 23,93 | 23,93 | 23,93 | 5 |
10 Abr 2024 | 24,0925 | -0,27 | -1,09% | 24,0925 | 24,0925 | 24,0925 | 0 |
09 Abr 2024 | 24,3575 | -0,02 | -0,06% | 24,3575 | 24,3575 | 24,3575 | 0 |
08 Abr 2024 | 24,3725 | 0,11 | 0,43% | 24,3725 | 24,3725 | 24,3725 | 11 |
05 Abr 2024 | 24,2675 | -0,31 | -1,25% | 24,2675 | 24,2675 | 24,2675 | 0 |
04 Abr 2024 | 24,575 | 0,11 | 0,44% | 24,575 | 24,575 | 24,575 | 64 |
03 Abr 2024 | 24,4675 | -0,03 | -0,12% | 24,4675 | 24,4675 | 24,4675 | 0 |
02 Abr 2024 | 24,4975 | -0,32 | -1,27% | 24,4975 | 24,4975 | 24,4975 | 0 |
28 Mar 2024 | 24,8125 | 0,27 | 1,08% | 24,8125 | 24,8125 | 24,8125 | 5 |
27 Mar 2024 | 24,5475 | 0,18 | 0,72% | 24,5475 | 24,5475 | 24,5475 | 0 |
26 Mar 2024 | 24,3725 | 0,00 | 0,02% | 24,31 | 24,425 | 24,2375 | 3.013 |
25 Mar 2024 | 24,3675 | -0,04 | -0,14% | 24,3675 | 24,3675 | 24,3675 | 5 |
22 Mar 2024 | 24,4025 | -0,12 | -0,49% | 24,465 | 24,495 | 23,94 | 51.466 |
21 Mar 2024 | 24,5225 | 0,20 | 0,82% | 24,5225 | 24,5225 | 24,5225 | 0 |
20 Mar 2024 | 24,3225 | 0,04 | 0,18% | 24,34 | 24,37 | 24,2775 | 974 |
19 Mar 2024 | 24,28 | 0,02 | 0,06% | 24,285 | 24,3625 | 24,1425 | 18.180 |
18 Mar 2024 | 24,265 | 0,09 | 0,39% | 24,27 | 24,4875 | 23,9275 | 7.998 |
15 Mar 2024 | 24,17 | -0,06 | -0,24% | 24,17 | 24,17 | 24,17 | 0 |
14 Mar 2024 | 24,2275 | -0,24 | -0,98% | 24,405 | 24,555 | 24,065 | 37.575 |
13 Mar 2024 | 24,4675 | 0,09 | 0,35% | 24,4675 | 24,4675 | 24,4675 | 0 |
12 Mar 2024 | 24,3825 | 0,04 | 0,14% | 24,3825 | 24,3825 | 24,3825 | 0 |
11 Mar 2024 | 24,3475 | -0,03 | -0,12% | 24,3475 | 24,3475 | 24,3475 | 0 |
08 Mar 2024 | 24,3775 | 0,07 | 0,29% | 24,3775 | 24,3775 | 24,3775 | 0 |
07 Mar 2024 | 24,3075 | 0,09 | 0,35% | 24,3075 | 24,3075 | 24,3075 | 0 |
06 Mar 2024 | 24,2225 | 0,06 | 0,24% | 24,11 | 24,275 | 24,1075 | 185 |
05 Mar 2024 | 24,165 | 0,05 | 0,20% | 24,21 | 24,6275 | 23,6525 | 15.719 |
04 Mar 2024 | 24,1175 | 0,15 | 0,64% | 24,05 | 24,1575 | 24,0325 | 28 |
01 Mar 2024 | 23,965 | -0,06 | -0,26% | 23,965 | 23,965 | 23,965 | 0 |
29 Fev 2024 | 24,0275 | 0,05 | 0,21% | 24,0275 | 24,0275 | 24,0275 | 0 |
28 Fev 2024 | 23,9775 | 0,07 | 0,29% | 24,005 | 24,1175 | 23,4625 | 1.869 |
27 Fev 2024 | 23,9075 | -0,02 | -0,08% | 23,9075 | 23,9075 | 23,9075 | 1 |
26 Fev 2024 | 23,9275 | -0,15 | -0,62% | 24,08 | 24,5075 | 23,515 | 1.459 |
23 Fev 2024 | 24,0775 | 0,22 | 0,90% | 24,0775 | 24,0775 | 24,0775 | 0 |
22 Fev 2024 | 23,8625 | -0,01 | -0,03% | 23,8625 | 23,8625 | 23,8625 | 0 |
21 Fev 2024 | 23,87 | 0,05 | 0,20% | 23,82 | 24,1325 | 23,7125 | 52 |
20 Fev 2024 | 23,8225 | 0,10 | 0,40% | 23,8225 | 23,8225 | 23,8225 | 0 |
19 Fev 2024 | 23,7275 | -0,11 | -0,44% | 23,7275 | 23,7275 | 23,7275 | 0 |