Cotações Históricas VDPX
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
07 Jun 2024 | 25,825 | -0,24 | -0,92% | 25,83 | 25,9313 | 25,7863 | 9.511 |
06 Jun 2024 | 26,065 | 0,18 | 0,69% | 26,015 | 26,0888 | 25,955 | 4.182 |
05 Jun 2024 | 25,8875 | 0,28 | 1,08% | 25,8225 | 25,9013 | 25,75 | 1.745 |
04 Jun 2024 | 25,61 | -0,13 | -0,51% | 25,5475 | 25,7363 | 25,52 | 1.187 |
03 Jun 2024 | 25,74 | 0,33 | 1,31% | 25,7125 | 25,8225 | 25,6275 | 5.277 |
31 Mai 2024 | 25,4075 | -0,14 | -0,54% | 25,4175 | 25,5863 | 25,3213 | 10.298 |
30 Mai 2024 | 25,545 | 0,05 | 0,19% | 25,2375 | 25,9413 | 25,2275 | 39.678 |
29 Mai 2024 | 25,4963 | -0,51 | -1,95% | 25,735 | 25,7725 | 25,4438 | 8.249 |
28 Mai 2024 | 26,0025 | 0,23 | 0,88% | 26,0025 | 26,1125 | 25,945 | 4.893 |
24 Mai 2024 | 25,775 | -0,23 | -0,87% | 25,6875 | 25,8575 | 25,6025 | 79.796 |
23 Mai 2024 | 26,0025 | -0,10 | -0,39% | 26,10 | 26,185 | 25,8138 | 9.481 |
22 Mai 2024 | 26,105 | -0,18 | -0,68% | 26,2925 | 26,2925 | 26,0225 | 19.449 |
21 Mai 2024 | 26,285 | -0,14 | -0,53% | 26,1725 | 26,3063 | 26,1325 | 4.791 |
20 Mai 2024 | 26,425 | 0,02 | 0,09% | 26,47 | 26,48 | 26,2888 | 878 |
17 Mai 2024 | 26,4025 | -0,09 | -0,33% | 26,44 | 26,4475 | 26,2025 | 1.782 |
16 Mai 2024 | 26,4888 | 0,07 | 0,25% | 26,54 | 26,5975 | 26,4325 | 3.854 |
15 Mai 2024 | 26,4225 | 0,41 | 1,56% | 26,1325 | 26,4225 | 26,03 | 1.944 |
14 Mai 2024 | 26,0163 | 0,06 | 0,23% | 25,8675 | 26,0163 | 25,775 | 6.572 |
13 Mai 2024 | 25,9575 | 0,04 | 0,16% | 25,9225 | 26,0238 | 25,87 | 48.616 |
10 Mai 2024 | 25,915 | 0,13 | 0,51% | 25,9375 | 25,9888 | 25,8288 | 1.640 |
09 Mai 2024 | 25,7825 | -0,03 | -0,11% | 25,62 | 25,8063 | 25,5588 | 1.262 |
08 Mai 2024 | 25,8113 | -0,10 | -0,37% | 25,815 | 25,8425 | 25,6875 | 34.740 |
07 Mai 2024 | 25,9075 | 0,35 | 1,37% | 25,7975 | 25,985 | 25,7438 | 13.438 |
03 Mai 2024 | 25,5563 | 0,41 | 1,63% | 25,37 | 25,7925 | 24,975 | 6.667 |
02 Mai 2024 | 25,1463 | 0,41 | 1,67% | 24,97 | 25,1888 | 24,97 | 2.817 |
01 Mai 2024 | 24,7338 | -0,14 | -0,55% | 24,67 | 24,8213 | 24,6113 | 19.871 |
30 Abr 2024 | 24,87 | -0,28 | -1,09% | 25,1325 | 25,16 | 24,87 | 1.122 |
29 Abr 2024 | 25,145 | 0,25 | 1,00% | 25,06 | 25,1763 | 25,035 | 24.481 |
26 Abr 2024 | 24,895 | 0,27 | 1,08% | 24,9075 | 24,9975 | 24,7975 | 2.973 |
25 Abr 2024 | 24,63 | -0,14 | -0,57% | 24,7925 | 24,9063 | 24,4663 | 1.195 |
24 Abr 2024 | 24,77 | -0,02 | -0,08% | 24,9575 | 25,0025 | 24,7575 | 3.593 |
23 Abr 2024 | 24,79 | 0,37 | 1,53% | 24,6425 | 24,8088 | 24,56 | 3.645 |
22 Abr 2024 | 24,4175 | 0,09 | 0,35% | 24,46 | 24,705 | 24,3863 | 42.609 |
19 Abr 2024 | 24,3325 | -0,11 | -0,43% | 24,19 | 24,3813 | 24,1188 | 174.372 |
18 Abr 2024 | 24,4375 | 0,35 | 1,44% | 24,50 | 24,6025 | 24,25 | 7.047 |
17 Abr 2024 | 24,09 | -0,06 | -0,26% | 24,23 | 24,4475 | 24,09 | 16.674 |
16 Abr 2024 | 24,1525 | -0,61 | -2,47% | 24,295 | 24,38 | 24,0663 | 6.355 |
15 Abr 2024 | 24,765 | -0,14 | -0,55% | 24,8825 | 24,9913 | 24,7188 | 13.723 |
12 Abr 2024 | 24,9013 | -0,32 | -1,28% | 25,165 | 25,235 | 24,8475 | 55.315 |
11 Abr 2024 | 25,2238 | 0,09 | 0,36% | 25,40 | 25,7938 | 25,1875 | 7.469 |
10 Abr 2024 | 25,1325 | -0,55 | -2,12% | 25,885 | 26,1813 | 25,0838 | 597 |
09 Abr 2024 | 25,6775 | -0,07 | -0,29% | 25,695 | 25,8675 | 25,6325 | 2.742 |
08 Abr 2024 | 25,7513 | 0,14 | 0,53% | 25,5575 | 25,8925 | 22,7988 | 14.178 |
05 Abr 2024 | 25,615 | -0,37 | -1,43% | 25,605 | 26,0213 | 25,4613 | 3.654 |
04 Abr 2024 | 25,9875 | 0,29 | 1,13% | 25,70 | 26,0938 | 22,9525 | 749 |
03 Abr 2024 | 25,6975 | 0,00 | 0,00% | 25,50 | 25,6975 | 25,3763 | 15.877 |
02 Abr 2024 | 25,6975 | -0,08 | -0,31% | 25,7125 | 25,8538 | 25,5913 | 8.163 |
28 Mar 2024 | 25,7775 | 0,14 | 0,53% | 25,7775 | 25,8463 | 25,6038 | 8.568 |
27 Mar 2024 | 25,6413 | -0,02 | -0,08% | 25,66 | 26,0188 | 25,5638 | 411 |
26 Mar 2024 | 25,6625 | 0,01 | 0,03% | 25,585 | 25,8038 | 25,585 | 7.129 |
25 Mar 2024 | 25,655 | 0,09 | 0,35% | 25,54 | 25,6938 | 25,5363 | 1.916 |
22 Mar 2024 | 25,5663 | -0,20 | -0,76% | 25,5875 | 25,6413 | 25,5213 | 894 |
21 Mar 2024 | 25,7625 | 0,46 | 1,83% | 25,9125 | 26,095 | 23,6675 | 2.598 |
20 Mar 2024 | 25,30 | 0,06 | 0,25% | 25,3625 | 25,3625 | 25,1688 | 2.762 |
19 Mar 2024 | 25,2375 | -0,10 | -0,38% | 25,16 | 25,2375 | 25,05 | 11.375 |
18 Mar 2024 | 25,335 | 0,00 | 0,00% | 25,40 | 25,42 | 25,3188 | 7.096 |
15 Mar 2024 | 25,335 | -0,31 | -1,19% | 25,4325 | 25,9225 | 25,2825 | 1.962 |
14 Mar 2024 | 25,64 | -0,45 | -1,72% | 25,8075 | 26,055 | 25,53 | 2.288 |
13 Mar 2024 | 26,0875 | 0,15 | 0,59% | 25,93 | 26,2025 | 25,9125 | 51.981 |
12 Mar 2024 | 25,935 | 0,20 | 0,79% | 26,0625 | 26,13 | 25,5013 | 1.121 |
11 Mar 2024 | 25,7325 | -0,22 | -0,85% | 25,8075 | 25,8425 | 25,6313 | 8.727 |