Cotações Históricas VDPG
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
21 Mai 2024 | 24,64 | -0,13 | -0,53% | 24,615 | 24,64 | 24,6025 | 6.792 |
20 Mai 2024 | 24,7725 | -0,01 | -0,04% | 24,805 | 24,845 | 24,71 | 6.602 |
17 Mai 2024 | 24,7825 | -0,15 | -0,60% | 24,855 | 24,855 | 24,69 | 8.680 |
16 Mai 2024 | 24,9325 | 0,13 | 0,51% | 24,965 | 25,0575 | 24,905 | 8.547 |
15 Mai 2024 | 24,805 | 0,16 | 0,67% | 24,68 | 24,82 | 24,1375 | 10.694 |
14 Mai 2024 | 24,64 | 0,02 | 0,07% | 24,525 | 24,6925 | 24,37 | 3.666 |
13 Mai 2024 | 24,6225 | -0,04 | -0,16% | 24,685 | 24,6975 | 24,6025 | 5.271 |
10 Mai 2024 | 24,6625 | 0,09 | 0,38% | 24,52 | 24,745 | 24,52 | 13.759 |
09 Mai 2024 | 24,57 | -0,05 | -0,20% | 24,48 | 24,5875 | 24,05 | 5.157 |
08 Mai 2024 | 24,62 | -0,06 | -0,24% | 24,76 | 24,76 | 24,5425 | 13.384 |
07 Mai 2024 | 24,68 | 0,40 | 1,64% | 24,62 | 24,69 | 24,5725 | 16.657 |
03 Mai 2024 | 24,2825 | 0,25 | 1,05% | 24,095 | 24,405 | 24,035 | 9.315 |
02 Mai 2024 | 24,03 | 0,41 | 1,75% | 23,945 | 24,03 | 23,8225 | 26.041 |
01 Mai 2024 | 23,6175 | -0,09 | -0,38% | 23,545 | 23,6525 | 23,51 | 14.904 |
30 Abr 2024 | 23,7075 | -0,17 | -0,71% | 23,84 | 23,94 | 23,705 | 24.333 |
29 Abr 2024 | 23,8775 | 0,12 | 0,49% | 23,94 | 23,985 | 23,83 | 12.721 |
26 Abr 2024 | 23,76 | 0,26 | 1,08% | 23,625 | 23,76 | 23,625 | 5.478 |
25 Abr 2024 | 23,505 | -0,25 | -1,03% | 23,695 | 23,695 | 23,3875 | 10.192 |
24 Abr 2024 | 23,75 | 0,01 | 0,05% | 23,925 | 23,96 | 23,735 | 5.995 |
23 Abr 2024 | 23,7375 | 0,05 | 0,22% | 23,70 | 23,81 | 23,6425 | 9.068 |
22 Abr 2024 | 23,685 | 0,36 | 1,55% | 23,665 | 23,7575 | 23,4675 | 7.649 |
19 Abr 2024 | 23,3225 | -0,06 | -0,24% | 23,115 | 23,39 | 23,1025 | 10.063 |
18 Abr 2024 | 23,3775 | 0,23 | 0,99% | 23,46 | 23,46 | 22,97 | 17.429 |
17 Abr 2024 | 23,1475 | 0,04 | 0,15% | 23,16 | 23,2925 | 23,0925 | 9.752 |
16 Abr 2024 | 23,1125 | -0,57 | -2,39% | 23,10 | 23,125 | 23,0225 | 10.775 |
15 Abr 2024 | 23,6775 | -0,15 | -0,63% | 23,90 | 23,90 | 23,66 | 13.776 |
12 Abr 2024 | 23,8275 | -0,19 | -0,79% | 23,965 | 24,0375 | 23,795 | 37.117 |
11 Abr 2024 | 24,0175 | 0,11 | 0,45% | 24,095 | 24,165 | 23,33 | 8.515 |
10 Abr 2024 | 23,91 | -0,25 | -1,02% | 24,425 | 24,425 | 23,86 | 25.519 |
09 Abr 2024 | 24,1575 | -0,13 | -0,55% | 24,20 | 24,2525 | 24,1075 | 11.700 |
08 Abr 2024 | 24,29 | 0,15 | 0,62% | 24,175 | 24,29 | 24,09 | 15.000 |
05 Abr 2024 | 24,14 | -0,33 | -1,33% | 24,165 | 24,225 | 24,1025 | 8.057 |
04 Abr 2024 | 24,465 | 0,25 | 1,04% | 24,41 | 24,465 | 24,2675 | 5.129 |
03 Abr 2024 | 24,2125 | -0,16 | -0,65% | 24,115 | 24,255 | 24,0325 | 12.547 |
02 Abr 2024 | 24,37 | 0,12 | 0,49% | 24,48 | 24,5275 | 24,3075 | 21.556 |
28 Mar 2024 | 24,25 | 0,05 | 0,23% | 24,32 | 24,32 | 23,92 | 9.457 |
27 Mar 2024 | 24,195 | -0,06 | -0,25% | 24,235 | 24,2425 | 24,1775 | 12.545 |
26 Mar 2024 | 24,255 | 0,04 | 0,14% | 24,255 | 24,285 | 24,185 | 5.597 |
25 Mar 2024 | 24,22 | 0,06 | 0,24% | 24,22 | 24,265 | 24,04 | 11.338 |
22 Mar 2024 | 24,1625 | -0,08 | -0,32% | 24,24 | 24,24 | 24,1075 | 13.222 |
21 Mar 2024 | 24,24 | 0,52 | 2,21% | 24,195 | 24,2625 | 23,9325 | 27.949 |
20 Mar 2024 | 23,715 | 0,11 | 0,44% | 23,73 | 23,73 | 23,69 | 11.216 |
19 Mar 2024 | 23,61 | -0,13 | -0,53% | 23,63 | 23,6625 | 23,5075 | 5.229 |
18 Mar 2024 | 23,735 | 0,02 | 0,11% | 23,725 | 23,7875 | 23,715 | 8.148 |
15 Mar 2024 | 23,71 | -0,22 | -0,93% | 23,73 | 23,7725 | 23,62 | 32.361 |
14 Mar 2024 | 23,9325 | -0,16 | -0,66% | 24,09 | 24,125 | 23,84 | 7.608 |
13 Mar 2024 | 24,0925 | 0,11 | 0,45% | 24,165 | 24,165 | 23,975 | 3.583 |
12 Mar 2024 | 23,985 | 0,20 | 0,84% | 24,025 | 24,0325 | 23,9625 | 4.795 |
11 Mar 2024 | 23,785 | -0,12 | -0,49% | 23,855 | 23,855 | 23,6475 | 11.846 |
08 Mar 2024 | 23,9025 | 0,02 | 0,10% | 24,04 | 24,095 | 23,88 | 5.352 |
07 Mar 2024 | 23,8775 | 0,12 | 0,51% | 23,815 | 23,95 | 23,8125 | 11.099 |
06 Mar 2024 | 23,7575 | 0,28 | 1,20% | 23,67 | 23,8175 | 23,535 | 5.648 |
05 Mar 2024 | 23,475 | -0,30 | -1,24% | 23,56 | 23,5625 | 23,4325 | 7.056 |
04 Mar 2024 | 23,77 | -0,01 | -0,05% | 23,91 | 23,91 | 23,695 | 3.732 |
01 Mar 2024 | 23,7825 | 0,21 | 0,88% | 23,65 | 23,785 | 23,5975 | 11.265 |
29 Fev 2024 | 23,575 | 0,14 | 0,60% | 23,545 | 23,64 | 23,4725 | 7.073 |
28 Fev 2024 | 23,435 | -0,11 | -0,45% | 23,51 | 23,51 | 23,4325 | 1.838 |
27 Fev 2024 | 23,54 | -0,05 | -0,22% | 23,71 | 23,71 | 23,5175 | 10.019 |
26 Fev 2024 | 23,5925 | -0,16 | -0,66% | 23,65 | 23,6625 | 23,585 | 7.139 |
23 Fev 2024 | 23,75 | 0,05 | 0,23% | 23,66 | 23,7825 | 23,66 | 7.395 |
22 Fev 2024 | 23,695 | 0,11 | 0,45% | 23,75 | 23,8175 | 23,685 | 6.351 |