Cotações Históricas VJPN
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
31 Mai 2024 | 28,3638 | 0,25 | 0,89% | 28,4725 | 28,5475 | 28,3125 | 48.409 |
30 Mai 2024 | 28,1138 | 0,23 | 0,81% | 28,0925 | 28,3063 | 27,9738 | 44.671 |
29 Mai 2024 | 27,8875 | -0,46 | -1,61% | 28,0825 | 28,0825 | 27,8713 | 51.339 |
28 Mai 2024 | 28,3425 | 0,14 | 0,48% | 28,37 | 28,4088 | 28,2625 | 22.850 |
24 Mai 2024 | 28,2075 | 0,07 | 0,25% | 28,1625 | 28,2713 | 28,1625 | 20.452 |
23 Mai 2024 | 28,1375 | -0,01 | -0,04% | 28,385 | 28,4225 | 28,0775 | 51.063 |
22 Mai 2024 | 28,15 | -0,33 | -1,14% | 28,1475 | 28,205 | 28,0825 | 55.977 |
21 Mai 2024 | 28,475 | -0,22 | -0,75% | 28,475 | 28,5563 | 28,415 | 75.209 |
20 Mai 2024 | 28,69 | 0,24 | 0,85% | 28,7225 | 28,7863 | 28,6013 | 89.391 |
17 Mai 2024 | 28,4475 | -0,05 | -0,18% | 28,5625 | 28,6125 | 28,4263 | 47.279 |
16 Mai 2024 | 28,50 | -0,10 | -0,34% | 28,6925 | 28,8175 | 28,4875 | 21.710 |
15 Mai 2024 | 28,5975 | 0,16 | 0,58% | 28,455 | 28,6438 | 28,4313 | 58.708 |
14 Mai 2024 | 28,4325 | -0,02 | -0,06% | 28,445 | 28,565 | 28,3825 | 46.790 |
13 Mai 2024 | 28,45 | -0,19 | -0,67% | 28,545 | 28,5738 | 28,4288 | 41.213 |
10 Mai 2024 | 28,6425 | -0,05 | -0,17% | 28,6825 | 28,7813 | 28,6113 | 45.270 |
09 Mai 2024 | 28,6925 | 0,02 | 0,06% | 28,60 | 28,7225 | 28,4675 | 158.403 |
08 Mai 2024 | 28,675 | -0,29 | -1,01% | 28,67 | 28,7175 | 28,585 | 72.130 |
07 Mai 2024 | 28,9675 | 0,03 | 0,10% | 29,13 | 29,1763 | 28,8838 | 25.039 |
03 Mai 2024 | 28,94 | 0,19 | 0,65% | 28,80 | 29,0113 | 28,7025 | 23.357 |
02 Mai 2024 | 28,7525 | 0,38 | 1,35% | 28,71 | 28,8525 | 28,6313 | 53.955 |
01 Mai 2024 | 28,37 | -0,10 | -0,35% | 28,3875 | 28,445 | 28,2938 | 38.363 |
30 Abr 2024 | 28,47 | 0,10 | 0,36% | 28,6875 | 28,7338 | 28,4288 | 36.490 |
29 Abr 2024 | 28,3675 | 0,04 | 0,13% | 28,565 | 28,7975 | 28,355 | 90.771 |
26 Abr 2024 | 28,33 | 0,34 | 1,21% | 28,2025 | 28,3738 | 28,1113 | 72.957 |
25 Abr 2024 | 27,9913 | -0,60 | -2,10% | 28,11 | 28,1513 | 27,86 | 51.208 |
24 Abr 2024 | 28,5925 | 0,05 | 0,18% | 28,85 | 28,8538 | 28,5725 | 36.007 |
23 Abr 2024 | 28,5425 | -0,05 | -0,17% | 28,57 | 28,6363 | 28,4325 | 27.800 |
22 Abr 2024 | 28,59 | 0,20 | 0,69% | 28,505 | 28,7063 | 28,39 | 32.884 |
19 Abr 2024 | 28,395 | -0,03 | -0,11% | 28,1125 | 28,40 | 28,045 | 48.713 |
18 Abr 2024 | 28,425 | 0,04 | 0,15% | 28,5725 | 28,59 | 28,3475 | 22.666 |
17 Abr 2024 | 28,3825 | -0,40 | -1,38% | 28,2575 | 28,4938 | 28,25 | 59.938 |
16 Abr 2024 | 28,78 | -0,60 | -2,03% | 28,75 | 28,8288 | 28,675 | 22.554 |
15 Abr 2024 | 29,3775 | 0,00 | -0,01% | 29,4325 | 29,5163 | 29,30 | 40.162 |
12 Abr 2024 | 29,38 | 0,15 | 0,53% | 29,545 | 29,5525 | 29,3375 | 49.836 |
11 Abr 2024 | 29,225 | 0,08 | 0,27% | 29,41 | 29,5838 | 29,135 | 72.237 |
10 Abr 2024 | 29,145 | -0,06 | -0,21% | 29,2425 | 29,4438 | 29,0113 | 103.418 |
09 Abr 2024 | 29,205 | -0,12 | -0,39% | 29,43 | 29,4763 | 29,1413 | 40.317 |
08 Abr 2024 | 29,32 | 0,18 | 0,63% | 29,24 | 29,3463 | 29,1913 | 80.430 |
05 Abr 2024 | 29,1375 | -0,16 | -0,55% | 29,0775 | 29,1775 | 28,965 | 63.003 |
04 Abr 2024 | 29,2975 | -0,01 | -0,03% | 29,2425 | 29,3488 | 29,1625 | 65.897 |
03 Abr 2024 | 29,3075 | 0,16 | 0,56% | 29,185 | 29,42 | 29,1238 | 60.303 |
02 Abr 2024 | 29,145 | -0,51 | -1,71% | 29,405 | 29,4388 | 29,0738 | 268.913 |
28 Mar 2024 | 29,6525 | -0,06 | -0,20% | 29,5775 | 29,77 | 29,485 | 111.496 |
27 Mar 2024 | 29,7125 | -0,06 | -0,20% | 29,64 | 29,789 | 29,5725 | 29.673 |
26 Mar 2024 | 29,7725 | 0,22 | 0,75% | 29,605 | 29,8513 | 29,605 | 42.468 |
25 Mar 2024 | 29,55 | -0,39 | -1,31% | 29,6375 | 29,6875 | 29,4613 | 49.782 |
22 Mar 2024 | 29,9425 | 0,18 | 0,60% | 30,0375 | 30,1275 | 29,9138 | 36.880 |
21 Mar 2024 | 29,7625 | 0,42 | 1,42% | 29,5825 | 29,8113 | 29,33 | 47.918 |
20 Mar 2024 | 29,345 | 0,03 | 0,09% | 29,3625 | 29,545 | 29,3125 | 46.145 |
19 Mar 2024 | 29,3175 | 0,18 | 0,63% | 29,2075 | 29,35 | 29,1113 | 49.561 |
18 Mar 2024 | 29,135 | 0,43 | 1,50% | 29,1125 | 29,1925 | 29,0175 | 42.560 |
15 Mar 2024 | 28,7038 | 0,21 | 0,72% | 28,75 | 28,8138 | 28,5963 | 60.594 |
14 Mar 2024 | 28,4975 | 0,00 | -0,01% | 28,565 | 28,7963 | 28,4713 | 39.721 |
13 Mar 2024 | 28,50 | -0,24 | -0,84% | 28,5275 | 28,5675 | 28,3075 | 70.062 |
12 Mar 2024 | 28,74 | 0,13 | 0,47% | 28,595 | 28,8338 | 28,135 | 57.938 |
11 Mar 2024 | 28,605 | -0,57 | -1,96% | 28,6975 | 28,7175 | 28,515 | 84.135 |
08 Mar 2024 | 29,1775 | -0,12 | -0,42% | 29,3475 | 29,3613 | 29,095 | 21.039 |
07 Mar 2024 | 29,30 | -0,11 | -0,38% | 29,2275 | 29,5725 | 29,1113 | 82.540 |
06 Mar 2024 | 29,4125 | 0,36 | 1,22% | 29,285 | 29,5913 | 29,2313 | 40.075 |
05 Mar 2024 | 29,0575 | 0,16 | 0,55% | 29,16 | 29,3663 | 29,0275 | 85.737 |
04 Mar 2024 | 28,8975 | -0,25 | -0,84% | 29,03 | 29,0938 | 28,82 | 79.901 |