Cotações Históricas VEUR
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
05 Jul 2024 | 33,7375 | -0,15 | -0,43% | 33,965 | 34,075 | 33,6525 | 12.631 |
04 Jul 2024 | 33,8825 | 0,22 | 0,65% | 33,755 | 33,925 | 33,7275 | 6.816 |
03 Jul 2024 | 33,6625 | 0,23 | 0,70% | 33,615 | 33,7575 | 33,5475 | 7.092 |
02 Jul 2024 | 33,43 | -0,28 | -0,83% | 33,58 | 33,58 | 33,2775 | 17.029 |
01 Jul 2024 | 33,71 | 0,19 | 0,57% | 33,80 | 33,985 | 33,635 | 11.047 |
28 Jun 2024 | 33,52 | -0,01 | -0,04% | 33,63 | 33,6875 | 33,4575 | 15.010 |
27 Jun 2024 | 33,535 | -0,14 | -0,40% | 33,69 | 33,7075 | 33,5325 | 6.294 |
26 Jun 2024 | 33,67 | -0,10 | -0,28% | 33,95 | 33,97 | 33,505 | 21.086 |
25 Jun 2024 | 33,765 | -0,12 | -0,34% | 33,945 | 33,945 | 33,6575 | 11.851 |
24 Jun 2024 | 33,88 | 0,23 | 0,68% | 33,68 | 33,9925 | 33,6275 | 4.698 |
21 Jun 2024 | 33,65 | -0,24 | -0,70% | 33,88 | 33,88 | 33,55 | 7.874 |
20 Jun 2024 | 33,8875 | 0,35 | 1,04% | 33,61 | 33,895 | 33,575 | 5.961 |
19 Jun 2024 | 33,54 | -0,11 | -0,33% | 33,575 | 33,61 | 33,475 | 4.073 |
18 Jun 2024 | 33,65 | 0,27 | 0,79% | 33,62 | 33,65 | 33,435 | 9.713 |
17 Jun 2024 | 33,385 | 0,11 | 0,33% | 33,435 | 33,57 | 33,2075 | 11.699 |
14 Jun 2024 | 33,275 | -0,32 | -0,95% | 33,405 | 33,445 | 33,10 | 23.281 |
13 Jun 2024 | 33,595 | -1,11 | -3,20% | 34,10 | 34,10 | 33,5825 | 16.500 |
12 Jun 2024 | 34,705 | 0,42 | 1,22% | 34,45 | 35,2125 | 34,355 | 24.436 |
11 Jun 2024 | 34,2875 | -0,33 | -0,95% | 34,745 | 34,7525 | 34,15 | 39.372 |
10 Jun 2024 | 34,615 | -0,35 | -1,01% | 34,705 | 34,705 | 34,4625 | 34.316 |
07 Jun 2024 | 34,9675 | -0,15 | -0,43% | 35,06 | 35,3725 | 34,7825 | 7.701 |
06 Jun 2024 | 35,12 | 0,22 | 0,63% | 35,075 | 35,21 | 35,0225 | 4.282 |
05 Jun 2024 | 34,90 | 0,36 | 1,04% | 34,785 | 34,9825 | 34,7025 | 8.825 |
04 Jun 2024 | 34,54 | -0,21 | -0,61% | 34,69 | 34,71 | 34,445 | 8.962 |
03 Jun 2024 | 34,7525 | 0,09 | 0,25% | 34,995 | 35,0275 | 34,6975 | 14.883 |
31 Mai 2024 | 34,665 | 0,14 | 0,40% | 34,55 | 34,79 | 34,5175 | 5.638 |
30 Mai 2024 | 34,5275 | 0,22 | 0,64% | 34,295 | 34,5475 | 34,2575 | 27.097 |
29 Mai 2024 | 34,3075 | -0,38 | -1,08% | 34,50 | 34,515 | 34,285 | 17.206 |
28 Mai 2024 | 34,6825 | -0,12 | -0,35% | 35,12 | 35,12 | 34,5825 | 17.003 |
24 Mai 2024 | 34,805 | -0,03 | -0,07% | 34,74 | 34,8225 | 34,6825 | 8.884 |
23 Mai 2024 | 34,83 | -0,01 | -0,01% | 34,885 | 35,02 | 34,78 | 9.263 |
22 Mai 2024 | 34,835 | -0,18 | -0,50% | 34,885 | 34,885 | 34,745 | 16.319 |
21 Mai 2024 | 35,01 | -0,15 | -0,43% | 35,055 | 35,065 | 34,8825 | 18.640 |
20 Mai 2024 | 35,16 | 0,10 | 0,29% | 35,145 | 35,21 | 35,0625 | 12.715 |
17 Mai 2024 | 35,06 | -0,11 | -0,31% | 35,065 | 35,1075 | 35,0075 | 8.316 |
16 Mai 2024 | 35,17 | -0,08 | -0,23% | 35,235 | 35,3075 | 35,155 | 21.612 |
15 Mai 2024 | 35,2525 | 0,15 | 0,42% | 35,255 | 35,26 | 35,025 | 12.374 |
14 Mai 2024 | 35,105 | 0,05 | 0,16% | 35,02 | 35,135 | 34,9375 | 15.288 |
13 Mai 2024 | 35,05 | -0,04 | -0,10% | 35,09 | 35,105 | 34,985 | 4.788 |
10 Mai 2024 | 35,085 | 0,25 | 0,71% | 34,885 | 35,1075 | 34,885 | 7.059 |
09 Mai 2024 | 34,8375 | 0,17 | 0,50% | 34,65 | 34,865 | 34,585 | 21.285 |
08 Mai 2024 | 34,665 | 0,19 | 0,54% | 34,675 | 34,7275 | 34,57 | 16.950 |
07 Mai 2024 | 34,48 | 0,61 | 1,82% | 34,275 | 34,485 | 34,1875 | 6.625 |
03 Mai 2024 | 33,865 | 0,25 | 0,75% | 33,705 | 33,9575 | 33,6175 | 7.292 |
02 Mai 2024 | 33,6125 | 0,26 | 0,77% | 33,665 | 33,6825 | 33,5325 | 10.485 |
01 Mai 2024 | 33,355 | -0,21 | -0,63% | 33,60 | 33,60 | 33,3425 | 5.770 |
30 Abr 2024 | 33,565 | -0,25 | -0,75% | 33,875 | 33,8825 | 33,55 | 8.514 |
29 Abr 2024 | 33,8175 | -0,12 | -0,35% | 34,065 | 34,065 | 33,805 | 6.920 |
26 Abr 2024 | 33,9375 | 0,42 | 1,25% | 33,77 | 33,95 | 33,70 | 7.963 |
25 Abr 2024 | 33,52 | -0,29 | -0,87% | 33,765 | 33,765 | 33,3275 | 5.670 |
24 Abr 2024 | 33,8125 | -0,17 | -0,49% | 34,01 | 34,0575 | 33,7725 | 7.409 |
23 Abr 2024 | 33,9775 | 0,28 | 0,84% | 33,845 | 34,045 | 33,825 | 3.365 |
22 Abr 2024 | 33,695 | 0,40 | 1,21% | 33,50 | 33,7675 | 33,465 | 10.028 |
19 Abr 2024 | 33,2925 | 0,09 | 0,27% | 32,945 | 33,30 | 32,9275 | 9.123 |
18 Abr 2024 | 33,2025 | 0,12 | 0,35% | 33,235 | 33,2575 | 33,01 | 12.880 |
17 Abr 2024 | 33,0875 | 0,05 | 0,16% | 32,96 | 33,2875 | 32,935 | 17.362 |
16 Abr 2024 | 33,035 | -0,48 | -1,43% | 33,095 | 33,1925 | 32,90 | 12.792 |
15 Abr 2024 | 33,515 | 0,02 | 0,06% | 33,585 | 33,79 | 33,4625 | 17.001 |
12 Abr 2024 | 33,495 | 0,04 | 0,13% | 33,735 | 33,7475 | 33,4325 | 16.077 |
11 Abr 2024 | 33,45 | -0,17 | -0,49% | 33,69 | 33,69 | 33,28 | 6.454 |
10 Abr 2024 | 33,615 | 0,03 | 0,09% | 33,74 | 33,82 | 33,32 | 27.512 |
09 Abr 2024 | 33,585 | -0,25 | -0,74% | 33,83 | 33,83 | 33,5125 | 7.436 |
08 Abr 2024 | 33,835 | 0,18 | 0,52% | 33,66 | 33,875 | 33,63 | 11.485 |