Cotações Históricas VSAT
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
24 Abr 2024 | 16,12 | -0,63 | -3,76% | 16,69 | 16,8516 | 16,00 | 972.386 |
23 Abr 2024 | 16,75 | 1,24 | 7,99% | 15,45 | 16,87 | 15,4001 | 1.629.351 |
22 Abr 2024 | 15,51 | -0,32 | -2,02% | 15,95 | 16,26 | 15,35 | 1.531.356 |
19 Abr 2024 | 15,83 | 0,30 | 1,93% | 15,61 | 16,0018 | 15,43 | 985.657 |
18 Abr 2024 | 15,53 | -0,03 | -0,19% | 15,58 | 16,33 | 15,45 | 1.227.198 |
17 Abr 2024 | 15,56 | 0,21 | 1,37% | 15,33 | 15,94 | 15,30 | 953.252 |
16 Abr 2024 | 15,35 | -0,33 | -2,10% | 15,2452 | 15,36 | 15,02 | 1.071.431 |
15 Abr 2024 | 15,68 | -0,61 | -3,74% | 16,37 | 16,425 | 15,40 | 1.398.145 |
12 Abr 2024 | 16,29 | -0,94 | -5,46% | 17,13 | 17,30 | 16,19 | 1.074.192 |
11 Abr 2024 | 17,23 | 0,34 | 2,01% | 16,94 | 17,4142 | 16,61 | 850.783 |
10 Abr 2024 | 16,89 | -0,79 | -4,47% | 16,63 | 17,07 | 16,5283 | 999.793 |
09 Abr 2024 | 17,68 | -0,01 | -0,06% | 17,76 | 18,28 | 17,39 | 818.241 |
08 Abr 2024 | 17,69 | 0,97 | 5,80% | 16,73 | 17,71 | 16,72 | 1.032.797 |
05 Abr 2024 | 16,72 | 0,08 | 0,48% | 16,51 | 17,10 | 16,17 | 860.707 |
04 Abr 2024 | 16,64 | 0,14 | 0,85% | 16,51 | 17,21 | 16,40 | 961.070 |
03 Abr 2024 | 16,50 | 0,30 | 1,85% | 16,43 | 16,515 | 15,89 | 1.087.586 |
02 Abr 2024 | 16,20 | -0,97 | -5,62% | 16,90 | 16,90 | 16,16 | 1.193.409 |
01 Abr 2024 | 17,165 | -0,93 | -5,11% | 18,09 | 18,15 | 17,13 | 907.326 |
28 Mar 2024 | 18,09 | 0,00 | 0,00% | 18,06 | 18,49 | 17,91 | 1.012.952 |
27 Mar 2024 | 18,09 | 0,88 | 5,11% | 17,39 | 18,10 | 17,32 | 957.434 |
26 Mar 2024 | 17,21 | -0,18 | -1,04% | 17,65 | 17,96 | 17,07 | 721.053 |
25 Mar 2024 | 17,39 | 0,27 | 1,58% | 17,16 | 17,65 | 17,11 | 713.736 |
22 Mar 2024 | 17,12 | -0,12 | -0,70% | 17,29 | 17,55 | 16,965 | 886.076 |
21 Mar 2024 | 17,24 | -0,49 | -2,76% | 17,92 | 18,26 | 17,20 | 875.420 |
20 Mar 2024 | 17,73 | 1,53 | 9,44% | 16,18 | 17,98 | 16,15 | 1.207.860 |
19 Mar 2024 | 16,20 | -0,54 | -3,23% | 16,50 | 16,68 | 16,155 | 1.441.632 |
18 Mar 2024 | 16,74 | -0,75 | -4,29% | 17,55 | 17,55 | 16,71 | 1.199.702 |
15 Mar 2024 | 17,49 | 0,49 | 2,88% | 17,00 | 17,53 | 16,8469 | 1.896.268 |
14 Mar 2024 | 17,00 | -1,52 | -8,21% | 18,50 | 18,60 | 16,94 | 1.681.017 |
13 Mar 2024 | 18,52 | -0,13 | -0,70% | 18,48 | 19,32 | 18,37 | 1.022.220 |
12 Mar 2024 | 18,65 | -0,89 | -4,55% | 19,50 | 19,50 | 18,43 | 1.244.760 |
11 Mar 2024 | 19,54 | 0,73 | 3,88% | 18,82 | 19,70 | 18,81 | 977.630 |
08 Mar 2024 | 18,81 | -0,44 | -2,29% | 19,47 | 19,62 | 18,53 | 1.107.077 |
07 Mar 2024 | 19,25 | 0,70 | 3,77% | 18,79 | 19,535 | 18,68 | 998.564 |
06 Mar 2024 | 18,55 | -0,27 | -1,43% | 18,97 | 19,30 | 18,315 | 1.363.688 |
05 Mar 2024 | 18,82 | 0,41 | 2,23% | 18,13 | 18,96 | 17,9501 | 985.925 |
04 Mar 2024 | 18,41 | -1,34 | -6,78% | 19,75 | 19,77 | 17,93 | 1.419.451 |
01 Mar 2024 | 19,75 | 0,18 | 0,92% | 19,66 | 20,01 | 19,295 | 795.379 |
29 Fev 2024 | 19,57 | 0,39 | 2,03% | 19,66 | 19,95 | 19,30 | 1.280.900 |
28 Fev 2024 | 19,18 | -0,36 | -1,84% | 19,21 | 19,285 | 18,72 | 959.962 |
27 Fev 2024 | 19,54 | 0,81 | 4,32% | 19,04 | 19,86 | 18,615 | 1.392.204 |
26 Fev 2024 | 18,73 | 0,24 | 1,30% | 18,29 | 19,78 | 18,21 | 1.299.031 |
23 Fev 2024 | 18,49 | -1,74 | -8,60% | 20,00 | 20,04 | 18,405 | 1.444.912 |
22 Fev 2024 | 20,23 | -0,24 | -1,17% | 20,88 | 21,33 | 20,09 | 1.050.032 |
21 Fev 2024 | 20,47 | 0,72 | 3,65% | 19,45 | 20,925 | 19,27 | 1.122.676 |
20 Fev 2024 | 19,75 | -0,83 | -4,03% | 20,15 | 20,42 | 19,25 | 1.346.560 |
16 Fev 2024 | 20,58 | 1,07 | 5,48% | 19,01 | 20,885 | 18,90 | 1.008.774 |
15 Fev 2024 | 19,51 | 0,23 | 1,19% | 19,40 | 19,68 | 18,75 | 1.202.492 |
14 Fev 2024 | 19,28 | 0,28 | 1,47% | 19,33 | 19,405 | 18,70 | 1.065.589 |
13 Fev 2024 | 19,00 | -1,60 | -7,77% | 19,80 | 20,11 | 18,84 | 1.208.699 |
12 Fev 2024 | 20,60 | 0,54 | 2,69% | 20,14 | 20,81 | 19,91 | 1.168.983 |
09 Fev 2024 | 20,06 | 0,39 | 1,98% | 19,75 | 20,60 | 19,59 | 1.034.310 |
08 Fev 2024 | 19,67 | 1,03 | 5,53% | 18,73 | 19,88 | 18,61 | 1.833.492 |
07 Fev 2024 | 18,64 | -4,14 | -18,17% | 21,30 | 21,86 | 18,57 | 4.345.241 |
06 Fev 2024 | 22,78 | 0,91 | 4,16% | 21,64 | 22,89 | 21,63 | 1.223.088 |
05 Fev 2024 | 21,87 | -0,42 | -1,88% | 22,06 | 22,10 | 21,25 | 1.241.940 |
02 Fev 2024 | 22,29 | -0,20 | -0,89% | 22,14 | 22,82 | 21,765 | 742.600 |
01 Fev 2024 | 22,49 | 0,26 | 1,17% | 22,35 | 23,03 | 21,9683 | 901.930 |
31 Jan 2024 | 22,23 | -0,58 | -2,54% | 22,58 | 23,46 | 22,17 | 1.167.111 |
30 Jan 2024 | 22,81 | -0,98 | -4,12% | 23,38 | 23,62 | 22,62 | 750.841 |
29 Jan 2024 | 23,79 | 0,58 | 2,50% | 23,21 | 23,82 | 22,54 | 934.044 |
26 Jan 2024 | 23,21 | 0,20 | 0,87% | 23,23 | 23,57 | 22,90 | 621.778 |