Cadastre-se para gráficos em tempo real, ferramentas de análise e preços.
Cotações Históricas RVPH
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 30 Nov 2023 | 3,83 | -0,13 | -3,28% | 4,00 | 4,11 | 3,76 | 369.789 |
| 29 Nov 2023 | 3,96 | 0,04 | 1,02% | 4,04 | 4,09 | 3,90 | 275.080 |
| 28 Nov 2023 | 3,92 | -0,18 | -4,27% | 4,10 | 4,14 | 3,88 | 399.164 |
| 27 Nov 2023 | 4,095 | -0,47 | -10,2% | 4,55 | 4,60 | 4,01 | 668.010 |
| 24 Nov 2023 | 4,56 | 0,00 | +0,00% | 4,53 | 4,61 | 4,495 | 0 |
| 24 Nov 2023 | 4,56 | 0,03 | 0,66% | 4,53 | 4,61 | 4,495 | 84.522 |
| 23 Nov 2023 | 4,53 | 0,00 | +0,00% | 4,44 | 4,64 | 4,41 | 0 |
| 22 Nov 2023 | 4,53 | 0,07 | 1,57% | 4,44 | 4,64 | 4,41 | 409.646 |
| 21 Nov 2023 | 4,46 | 0,25 | 5,94% | 4,09 | 4,65 | 4,07 | 471.625 |
| 20 Nov 2023 | 4,21 | 0,20 | 4,99% | 4,01 | 4,29 | 3,865 | 619.982 |
| 17 Nov 2023 | 4,01 | -0,57 | -12,35% | 4,60 | 4,65 | 3,895 | 1.297.684 |
| 16 Nov 2023 | 4,575 | -0,43 | -8,5% | 4,80 | 4,81 | 4,51 | 1.522.000 |
| 15 Nov 2023 | 5,00 | -0,49 | -8,84% | 5,50 | 6,03 | 4,90 | 761.914 |
| 14 Nov 2023 | 5,485 | -0,56 | -9,19% | 6,22 | 6,22 | 5,39 | 654.281 |
| 13 Nov 2023 | 6,04 | 0,29 | 5,04% | 5,65 | 6,3001 | 5,48 | 444.206 |
| 10 Nov 2023 | 5,75 | 0,21 | 3,79% | 5,44 | 5,77 | 5,36 | 377.361 |
| 09 Nov 2023 | 5,54 | 0,14 | 2,59% | 5,42 | 5,61 | 5,13 | 424.024 |
| 08 Nov 2023 | 5,40 | -0,10 | -1,82% | 5,62 | 5,74 | 5,34 | 452.935 |
| 07 Nov 2023 | 5,50 | 0,21 | 3,87% | 5,33 | 5,748 | 5,10 | 425.134 |
| 06 Nov 2023 | 5,295 | 0,44 | 8,95% | 4,85 | 5,6308 | 4,72 | 752.009 |
| 03 Nov 2023 | 4,86 | 0,00 | +0,00% | 4,90 | 5,5669 | 4,73 | 0 |
| 03 Nov 2023 | 4,86 | -0,06 | -1,22% | 4,90 | 5,5669 | 4,73 | 994.441 |
| 02 Nov 2023 | 4,92 | 0,63 | 14,55% | 4,25 | 5,34 | 4,25 | 1.549.215 |
| 01 Nov 2023 | 4,295 | -0,40 | -8,42% | 4,64 | 4,8999 | 4,20 | 1.319.652 |
| 31 Out 2023 | 4,69 | -0,80 | -14,57% | 5,62 | 6,06 | 4,52 | 5.927.312 |
| 30 Out 2023 | 5,49 | 1,74 | 46,4% | 5,01 | 6,80 | 3,55 | 43.160.904 |
| 27 Out 2023 | 3,75 | -0,04 | -1,06% | 3,82 | 3,9316 | 3,68 | 189.284 |
| 26 Out 2023 | 3,79 | 0,03 | 0,8% | 3,76 | 3,93 | 3,56 | 266.435 |
| 25 Out 2023 | 3,76 | -0,10 | -2,59% | 3,80 | 3,98 | 3,68 | 184.528 |
| 24 Out 2023 | 3,86 | 0,04 | 1,05% | 3,71 | 3,87 | 3,665 | 179.223 |
| 23 Out 2023 | 3,82 | -0,65 | -14,54% | 4,40 | 4,40 | 3,7001 | 565.501 |
| 20 Out 2023 | 4,47 | 0,76 | 20,49% | 3,75 | 4,55 | 3,7201 | 673.809 |
| 19 Out 2023 | 3,71 | -0,32 | -7,94% | 4,00 | 4,1499 | 3,5601 | 361.258 |
| 18 Out 2023 | 4,03 | -0,14 | -3,36% | 4,19 | 4,29 | 3,94 | 239.501 |
| 17 Out 2023 | 4,17 | -0,34 | -7,54% | 4,50 | 4,64 | 4,08 | 230.780 |
| 16 Out 2023 | 4,51 | 0,00 | 0,0% | 4,52 | 4,75 | 4,40 | 227.513 |
| 13 Out 2023 | 4,51 | -0,37 | -7,58% | 4,85 | 4,938 | 4,35 | 345.137 |
| 12 Out 2023 | 4,88 | -0,18 | -3,56% | 5,14 | 5,22 | 4,79 | 206.368 |
| 11 Out 2023 | 5,06 | 0,00 | 0,1% | 4,99 | 5,1503 | 4,95 | 93.985 |
| 10 Out 2023 | 5,055 | 0,17 | 3,48% | 4,99 | 5,22 | 4,88 | 155.429 |
| 09 Out 2023 | 4,885 | -0,24 | -4,59% | 5,15 | 5,24 | 4,80 | 141.243 |
| 06 Out 2023 | 5,12 | -0,06 | -1,16% | 5,19 | 5,33 | 4,91 | 252.823 |
| 05 Out 2023 | 5,18 | -0,30 | -5,47% | 5,79 | 6,00 | 5,05 | 283.289 |
| 04 Out 2023 | 5,48 | 0,44 | 8,73% | 5,12 | 5,72 | 5,12 | 340.023 |
| 03 Out 2023 | 5,04 | 0,30 | 6,33% | 4,65 | 5,09 | 4,60 | 172.027 |
| 02 Out 2023 | 4,74 | -0,14 | -2,87% | 4,78 | 5,1499 | 4,61 | 145.151 |
| 29 Set 2023 | 4,88 | -0,17 | -3,37% | 5,15 | 5,2766 | 4,77 | 104.585 |
| 28 Set 2023 | 5,05 | 0,22 | 4,55% | 4,89 | 5,25 | 4,84 | 77.102 |
| 27 Set 2023 | 4,83 | 0,13 | 2,77% | 4,69 | 5,02 | 4,63 | 129.176 |
| 26 Set 2023 | 4,70 | -0,11 | -2,29% | 4,81 | 4,94 | 4,67 | 95.563 |
| 25 Set 2023 | 4,81 | -0,09 | -1,84% | 4,90 | 5,0028 | 4,70 | 107.155 |
| 22 Set 2023 | 4,90 | -0,23 | -4,48% | 5,12 | 5,36 | 4,61 | 117.005 |
| 21 Set 2023 | 5,13 | 0,12 | 2,4% | 4,90 | 5,1899 | 4,76 | 85.580 |
| 20 Set 2023 | 5,01 | -0,22 | -4,21% | 5,50 | 5,50 | 4,98 | 118.080 |
| 19 Set 2023 | 5,23 | -0,17 | -3,15% | 5,44 | 5,52 | 5,12 | 112.202 |
| 18 Set 2023 | 5,40 | -0,05 | -0,92% | 5,45 | 5,75 | 5,2704 | 196.703 |
| 15 Set 2023 | 5,45 | -0,45 | -7,63% | 5,79 | 5,86 | 5,35 | 158.239 |
| 14 Set 2023 | 5,90 | 0,58 | 10,9% | 5,27 | 6,00 | 5,27 | 198.836 |
| 13 Set 2023 | 5,32 | -0,07 | -1,3% | 5,39 | 5,8799 | 4,95 | 396.224 |
| 12 Set 2023 | 5,39 | 0,41 | 8,23% | 5,02 | 5,46 | 5,00 | 229.510 |
| 11 Set 2023 | 4,98 | 0,44 | 9,69% | 4,54 | 5,08 | 4,54 | 179.929 |
| 08 Set 2023 | 4,54 | 0,47 | 11,55% | 4,11 | 4,65 | 4,04 | 170.362 |
| 07 Set 2023 | 4,07 | 0,10 | 2,52% | 3,96 | 4,13 | 3,91 | 71.044 |
| 06 Set 2023 | 3,97 | -0,05 | -1,24% | 3,94 | 4,06 | 3,93 | 44.604 |
| 05 Set 2023 | 4,02 | -0,16 | -3,83% | 4,15 | 4,2699 | 3,96 | 57.799 |
