Cotações Históricas VDTY
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
17 Mai 2024 | 21,407 | -0,05 | -0,22% | 21,444 | 21,45 | 21,405 | 13.291 |
16 Mai 2024 | 21,455 | -0,08 | -0,37% | 21,476 | 21,5075 | 21,4435 | 1.315 |
15 Mai 2024 | 21,534 | 0,13 | 0,59% | 21,481 | 21,706 | 21,4495 | 407 |
14 Mai 2024 | 21,407 | 0,03 | 0,14% | 21,444 | 21,444 | 21,34 | 92.988 |
13 Mai 2024 | 21,377 | 0,02 | 0,10% | 21,391 | 21,4085 | 21,3605 | 20.122 |
10 Mai 2024 | 21,3555 | -0,02 | -0,07% | 21,394 | 21,475 | 21,344 | 24.607 |
09 Mai 2024 | 21,371 | -0,01 | -0,03% | 21,36 | 21,3815 | 21,3295 | 981 |
08 Mai 2024 | 21,378 | -0,05 | -0,21% | 21,398 | 21,487 | 21,354 | 1.018 |
07 Mai 2024 | 21,423 | 0,09 | 0,45% | 21,362 | 21,4795 | 21,3455 | 28.039 |
03 Mai 2024 | 21,328 | 0,11 | 0,53% | 21,252 | 21,4465 | 21,245 | 75.174 |
02 Mai 2024 | 21,216 | 0,07 | 0,33% | 21,199 | 21,2375 | 21,161 | 337 |
01 Mai 2024 | 21,1455 | 0,00 | 0,02% | 21,123 | 21,2005 | 21,106 | 10.158 |
30 Abr 2024 | 21,141 | -0,03 | -0,16% | 21,171 | 21,1935 | 21,082 | 21.294 |
29 Abr 2024 | 21,1745 | 0,05 | 0,22% | 21,148 | 21,1915 | 21,1425 | 8.525 |
26 Abr 2024 | 21,128 | 0,04 | 0,18% | 21,124 | 21,1715 | 21,0805 | 15.419 |
25 Abr 2024 | 21,0895 | -0,04 | -0,20% | 21,074 | 21,0905 | 21,0355 | 677 |
24 Abr 2024 | 21,131 | -0,07 | -0,33% | 21,14 | 21,158 | 21,1065 | 4.929 |
23 Abr 2024 | 21,202 | 0,04 | 0,17% | 21,137 | 21,225 | 21,1255 | 5.317 |
22 Abr 2024 | 21,1655 | 0,00 | -0,02% | 21,134 | 21,1745 | 21,119 | 3.836 |
19 Abr 2024 | 21,169 | 0,02 | 0,10% | 21,181 | 21,219 | 21,1505 | 28.225 |
18 Abr 2024 | 21,148 | 0,00 | -0,02% | 21,209 | 21,2225 | 21,1455 | 5.404 |
17 Abr 2024 | 21,1525 | 0,04 | 0,17% | 21,12 | 21,1665 | 21,102 | 11.840 |
16 Abr 2024 | 21,1165 | -0,03 | -0,13% | 21,136 | 21,145 | 21,0695 | 64.938 |
15 Abr 2024 | 21,1445 | -0,13 | -0,62% | 21,239 | 21,239 | 21,10 | 10.946 |
12 Abr 2024 | 21,276 | 0,10 | 0,45% | 21,194 | 21,3045 | 21,194 | 73.551 |
11 Abr 2024 | 21,18 | -0,16 | -0,74% | 21,235 | 21,264 | 21,1535 | 10.225 |
10 Abr 2024 | 21,337 | -0,16 | -0,77% | 21,511 | 21,5395 | 21,2985 | 278.031 |
09 Abr 2024 | 21,5015 | 0,07 | 0,34% | 21,452 | 21,507 | 21,452 | 88.691 |
08 Abr 2024 | 21,4285 | -0,06 | -0,29% | 21,435 | 21,454 | 21,3875 | 62.973 |
05 Abr 2024 | 21,491 | -0,03 | -0,16% | 21,56 | 21,593 | 21,4635 | 155 |
04 Abr 2024 | 21,5255 | 0,06 | 0,27% | 21,495 | 21,558 | 21,48 | 987 |
03 Abr 2024 | 21,4685 | -0,02 | -0,10% | 21,56 | 21,56 | 21,4175 | 3.219 |
02 Abr 2024 | 21,489 | -0,21 | -0,97% | 21,608 | 21,608 | 21,4465 | 19.314 |
28 Mar 2024 | 21,70 | 0,02 | 0,10% | 21,659 | 21,707 | 21,6155 | 513 |
27 Mar 2024 | 21,678 | 0,07 | 0,34% | 21,632 | 21,6875 | 21,6265 | 16.635 |
26 Mar 2024 | 21,6045 | 0,00 | 0,00% | 21,605 | 21,632 | 21,5765 | 8.052 |
25 Mar 2024 | 21,6035 | -0,04 | -0,19% | 21,65 | 21,653 | 21,602 | 217 |
22 Mar 2024 | 21,6455 | 0,07 | 0,34% | 21,624 | 21,6635 | 21,594 | 16.583 |
21 Mar 2024 | 21,5715 | 0,02 | 0,08% | 21,628 | 21,6845 | 21,5465 | 6.871 |
20 Mar 2024 | 21,5535 | 0,05 | 0,21% | 21,542 | 21,5545 | 21,5295 | 3.864 |
19 Mar 2024 | 21,5075 | 0,03 | 0,15% | 21,486 | 21,5215 | 21,467 | 7.360 |
18 Mar 2024 | 21,4745 | -0,04 | -0,20% | 21,518 | 21,522 | 21,4705 | 10.813 |
15 Mar 2024 | 21,5185 | -0,02 | -0,09% | 21,546 | 21,5675 | 21,493 | 26.171 |
14 Mar 2024 | 21,538 | -0,17 | -0,80% | 21,65 | 21,685 | 21,5205 | 69.697 |
13 Mar 2024 | 21,712 | -0,04 | -0,19% | 21,791 | 21,791 | 21,704 | 1.228 |
12 Mar 2024 | 21,7525 | -0,08 | -0,35% | 21,827 | 21,8915 | 21,7475 | 15.270 |
11 Mar 2024 | 21,8285 | -0,01 | -0,02% | 21,849 | 21,879 | 21,8145 | 4.035 |
08 Mar 2024 | 21,8335 | 0,01 | 0,05% | 21,832 | 21,928 | 21,7975 | 16.948 |
07 Mar 2024 | 21,8225 | 0,04 | 0,16% | 21,792 | 21,896 | 21,792 | 14.476 |
06 Mar 2024 | 21,7875 | 0,03 | 0,16% | 21,738 | 21,827 | 21,729 | 7.524 |
05 Mar 2024 | 21,7535 | 0,10 | 0,46% | 21,692 | 21,8075 | 21,6815 | 16.706 |
04 Mar 2024 | 21,6545 | -0,02 | -0,08% | 21,688 | 21,697 | 21,6375 | 33.418 |
01 Mar 2024 | 21,6715 | 0,04 | 0,18% | 21,577 | 21,704 | 21,557 | 48.232 |
29 Fev 2024 | 21,6335 | 0,08 | 0,39% | 21,528 | 21,6395 | 21,5235 | 101 |
28 Fev 2024 | 21,5505 | 0,00 | 0,02% | 21,55 | 21,581 | 21,521 | 5.392 |
27 Fev 2024 | 21,546 | -0,01 | -0,06% | 21,58 | 21,587 | 21,5225 | 6.963 |
26 Fev 2024 | 21,559 | -0,01 | -0,06% | 21,612 | 21,614 | 21,5525 | 24.035 |
23 Fev 2024 | 21,5725 | 0,06 | 0,29% | 21,469 | 21,5735 | 21,469 | 8.877 |
22 Fev 2024 | 21,5095 | -0,02 | -0,11% | 21,494 | 21,5515 | 21,4525 | 53.267 |
21 Fev 2024 | 21,534 | -0,04 | -0,21% | 21,532 | 21,5815 | 21,5295 | 2.820 |
20 Fev 2024 | 21,5785 | 0,08 | 0,36% | 21,524 | 21,586 | 21,524 | 35.454 |
19 Fev 2024 | 21,5015 | -0,01 | -0,05% | 21,53 | 21,53 | 21,501 | 2.235 |