Cotações Históricas VDJP
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 35,8925 | 0,45 | 1,28% | 35,50 | 35,9488 | 35,4775 | 12.577 |
27 Jun 2024 | 35,44 | 0,16 | 0,44% | 35,3325 | 35,5538 | 35,2688 | 9.672 |
26 Jun 2024 | 35,285 | -0,09 | -0,26% | 35,52 | 35,6213 | 35,2288 | 11.186 |
25 Jun 2024 | 35,3775 | 0,32 | 0,91% | 35,50 | 35,50 | 35,2725 | 10.990 |
24 Jun 2024 | 35,0575 | 0,43 | 1,25% | 34,8175 | 35,0975 | 34,74 | 18.532 |
21 Jun 2024 | 34,625 | -0,25 | -0,71% | 34,8075 | 34,8225 | 34,5875 | 23.134 |
20 Jun 2024 | 34,8738 | 0,00 | 0,00% | 34,9975 | 35,0113 | 34,825 | 15.662 |
19 Jun 2024 | 34,8738 | -0,02 | -0,05% | 35,10 | 35,1138 | 34,8563 | 62.107 |
18 Jun 2024 | 34,89 | 0,10 | 0,28% | 34,875 | 35,00 | 34,79 | 26.167 |
17 Jun 2024 | 34,7925 | -0,42 | -1,19% | 34,845 | 34,8613 | 34,6763 | 56.567 |
14 Jun 2024 | 35,21 | 0,06 | 0,17% | 35,285 | 35,3188 | 35,0925 | 13.971 |
13 Jun 2024 | 35,1488 | -1,26 | -3,45% | 35,5475 | 35,5475 | 35,10 | 27.881 |
12 Jun 2024 | 36,405 | 0,45 | 1,25% | 35,9875 | 36,5075 | 35,8563 | 23.713 |
11 Jun 2024 | 35,955 | -0,48 | -1,31% | 36,245 | 36,3275 | 35,9213 | 215.885 |
10 Jun 2024 | 36,4325 | 0,27 | 0,73% | 36,2675 | 36,4325 | 36,155 | 38.814 |
07 Jun 2024 | 36,1675 | -0,12 | -0,34% | 36,3325 | 36,3638 | 35,7763 | 49.920 |
06 Jun 2024 | 36,29 | 0,07 | 0,21% | 36,3025 | 36,39 | 36,195 | 11.300 |
05 Jun 2024 | 36,215 | -0,19 | -0,53% | 36,12 | 36,2563 | 35,9925 | 39.096 |
04 Jun 2024 | 36,4075 | -0,08 | -0,21% | 36,5275 | 36,6488 | 36,3763 | 14.003 |
03 Jun 2024 | 36,4825 | 0,40 | 1,12% | 36,5025 | 36,5625 | 36,3025 | 66.639 |
31 Mai 2024 | 36,08 | 0,27 | 0,75% | 36,1525 | 36,3513 | 36,0563 | 28.247 |
30 Mai 2024 | 35,81 | 0,37 | 1,04% | 35,6525 | 35,8575 | 35,485 | 21.668 |
29 Mai 2024 | 35,44 | -0,77 | -2,13% | 35,825 | 35,835 | 35,4238 | 29.060 |
28 Mai 2024 | 36,2125 | 0,24 | 0,67% | 36,22 | 36,32 | 36,1113 | 13.345 |
24 Mai 2024 | 35,97 | 0,20 | 0,55% | 35,7775 | 36,02 | 35,7525 | 9.741 |
23 Mai 2024 | 35,775 | -0,04 | -0,12% | 36,09 | 36,2163 | 35,6913 | 24.928 |
22 Mai 2024 | 35,8175 | -0,40 | -1,11% | 35,9125 | 35,9125 | 35,7288 | 36.739 |
21 Mai 2024 | 36,22 | -0,23 | -0,64% | 36,24 | 36,3113 | 36,0838 | 80.626 |
20 Mai 2024 | 36,4525 | 0,33 | 0,91% | 36,4425 | 36,5513 | 36,3188 | 15.515 |
17 Mai 2024 | 36,125 | -0,02 | -0,04% | 36,13 | 36,26 | 36,0475 | 40.648 |
16 Mai 2024 | 36,14 | -0,06 | -0,17% | 36,3475 | 36,43 | 36,0963 | 39.372 |
15 Mai 2024 | 36,2025 | 0,42 | 1,18% | 35,8625 | 36,26 | 35,6875 | 26.131 |
14 Mai 2024 | 35,78 | 0,08 | 0,23% | 35,7275 | 35,8775 | 35,6088 | 47.744 |
13 Mai 2024 | 35,6975 | -0,17 | -0,46% | 35,7475 | 35,8263 | 35,6913 | 17.134 |
10 Mai 2024 | 35,8625 | -0,06 | -0,15% | 35,9675 | 36,0625 | 35,7888 | 43.278 |
09 Mai 2024 | 35,9175 | 0,11 | 0,30% | 35,6975 | 35,9513 | 35,5625 | 154.387 |
08 Mai 2024 | 35,8113 | -0,51 | -1,40% | 35,8375 | 35,8538 | 35,6625 | 25.753 |
07 Mai 2024 | 36,32 | -0,01 | -0,01% | 36,5025 | 36,6188 | 36,2713 | 48.202 |
03 Mai 2024 | 36,325 | 0,41 | 1,15% | 36,1175 | 36,5425 | 36,0363 | 26.298 |
02 Mai 2024 | 35,9125 | 0,52 | 1,45% | 35,91 | 36,1213 | 35,7888 | 20.165 |
01 Mai 2024 | 35,3975 | -0,25 | -0,70% | 35,3975 | 35,5013 | 35,33 | 3.643 |
30 Abr 2024 | 35,6475 | 0,04 | 0,11% | 35,8875 | 36,0175 | 35,595 | 49.360 |
29 Abr 2024 | 35,61 | 0,33 | 0,93% | 35,7375 | 36,08 | 35,56 | 29.700 |
26 Abr 2024 | 35,2825 | 0,30 | 0,86% | 35,29 | 35,5025 | 35,175 | 62.133 |
25 Abr 2024 | 34,98 | -0,57 | -1,59% | 35,115 | 35,2525 | 34,715 | 58.506 |
24 Abr 2024 | 35,545 | 0,04 | 0,11% | 35,895 | 35,895 | 35,5275 | 40.978 |
23 Abr 2024 | 35,505 | 0,26 | 0,74% | 35,2575 | 35,5313 | 35,2575 | 56.914 |
22 Abr 2024 | 35,245 | 0,02 | 0,04% | 35,30 | 35,345 | 35,125 | 46.361 |
19 Abr 2024 | 35,23 | -0,26 | -0,74% | 34,955 | 35,2588 | 34,9138 | 44.063 |
18 Abr 2024 | 35,4925 | 0,17 | 0,47% | 35,635 | 35,6413 | 35,285 | 36.570 |
17 Abr 2024 | 35,325 | -0,46 | -1,28% | 35,285 | 35,5213 | 35,2738 | 26.644 |
16 Abr 2024 | 35,7838 | -0,80 | -2,18% | 35,7325 | 35,895 | 35,7075 | 57.109 |
15 Abr 2024 | 36,58 | 0,02 | 0,05% | 36,71 | 36,78 | 36,48 | 31.141 |
12 Abr 2024 | 36,56 | -0,02 | -0,06% | 36,9725 | 36,9875 | 36,4888 | 131.278 |
11 Abr 2024 | 36,5825 | 0,01 | 0,03% | 36,86 | 38,4588 | 36,4975 | 82.651 |
10 Abr 2024 | 36,5725 | -0,40 | -1,08% | 37,0425 | 38,675 | 36,5188 | 70.014 |
09 Abr 2024 | 36,97 | -0,12 | -0,33% | 37,28 | 37,2988 | 36,9375 | 65.962 |
08 Abr 2024 | 37,0938 | 0,32 | 0,86% | 36,935 | 37,1075 | 36,8725 | 22.567 |
05 Abr 2024 | 36,7775 | -0,34 | -0,91% | 36,69 | 38,6113 | 36,3838 | 87.908 |
04 Abr 2024 | 37,115 | 0,11 | 0,29% | 36,985 | 37,185 | 36,9725 | 34.200 |
03 Abr 2024 | 37,0075 | 0,37 | 1,00% | 36,70 | 37,0188 | 36,5975 | 82.183 |
02 Abr 2024 | 36,6425 | -0,79 | -2,12% | 36,8975 | 36,8975 | 36,545 | 35.625 |