Cotações Históricas VCRB
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
02 Jul 2024 | 75,2962 | 0,18 | 0,24% | 75,2756 | 75,3481 | 75,2047 | 0 |
01 Jul 2024 | 75,1192 | -0,61 | -0,80% | 75,0904 | 75,3888 | 75,0231 | 0 |
28 Jun 2024 | 75,7279 | -0,33 | -0,44% | 76,1687 | 76,1966 | 75,687 | 0 |
27 Jun 2024 | 76,0611 | 0,12 | 0,16% | 76,3062 | 76,3062 | 76,0015 | 0 |
26 Jun 2024 | 75,9393 | -0,31 | -0,40% | 76,0841 | 76,0849 | 75,9393 | 0 |
25 Jun 2024 | 76,246 | -0,08 | -0,10% | 76,2746 | 76,3125 | 76,2024 | 0 |
24 Jun 2024 | 76,3238 | 0,16 | 0,21% | 76,4753 | 76,7849 | 75,7243 | 0 |
21 Jun 2024 | 76,1622 | 0,01 | 0,01% | 76,2833 | 76,3003 | 76,0864 | 0 |
20 Jun 2024 | 76,1537 | -0,13 | -0,17% | 76,1053 | 76,1881 | 76,0527 | 0 |
18 Jun 2024 | 76,2818 | 0,27 | 0,36% | 76,1353 | 76,2879 | 76,1082 | 0 |
17 Jun 2024 | 76,0076 | -0,23 | -0,30% | 76,0622 | 76,0791 | 75,9526 | 0 |
14 Jun 2024 | 76,2393 | 0,10 | 0,14% | 76,2718 | 76,3307 | 76,2119 | 0 |
13 Jun 2024 | 76,1358 | 0,24 | 0,31% | 75,906 | 76,1742 | 75,8356 | 0 |
12 Jun 2024 | 75,8999 | 0,37 | 0,49% | 76,0237 | 76,2012 | 75,8672 | 0 |
11 Jun 2024 | 75,5278 | 0,31 | 0,41% | 75,3576 | 75,5373 | 75,2972 | 0 |
10 Jun 2024 | 75,2167 | -0,08 | -0,11% | 75,2127 | 75,2502 | 75,1643 | 0 |
07 Jun 2024 | 75,2982 | -0,70 | -0,92% | 75,353 | 75,4271 | 75,2971 | 0 |
06 Jun 2024 | 75,9986 | -0,02 | -0,03% | 76,1194 | 76,2288 | 75,991 | 0 |
05 Jun 2024 | 76,0193 | 0,28 | 0,37% | 75,8752 | 76,0286 | 75,7543 | 0 |
04 Jun 2024 | 75,738 | 0,05 | 0,07% | 75,6329 | 75,7907 | 75,6077 | 0 |
03 Jun 2024 | 75,6843 | 0,42 | 0,56% | 75,3205 | 75,6852 | 75,2815 | 0 |
31 Mai 2024 | 75,2625 | 0,18 | 0,24% | 75,2542 | 75,3437 | 75,2329 | 0 |
30 Mai 2024 | 75,0855 | 0,31 | 0,42% | 74,9844 | 75,0971 | 74,9767 | 0 |
29 Mai 2024 | 74,7715 | -0,30 | -0,39% | 74,933 | 74,9371 | 74,676 | 0 |
28 Mai 2024 | 75,0676 | -0,23 | -0,31% | 75,3829 | 3.370.000,00 | 0,44 | 0 |
24 Mai 2024 | 75,2996 | -0,01 | -0,01% | 75,1912 | 75,3158 | 75,1688 | 0 |
23 Mai 2024 | 75,3084 | -0,18 | -0,24% | 75,5002 | 75,5509 | 75,2538 | 0 |
22 Mai 2024 | 75,4916 | 0,00 | 0,00% | 75,9072 | 76,0368 | 75,4905 | 0 |
21 Mai 2024 | 75,4921 | 0,13 | 0,18% | 75,4747 | 75,5374 | 75,4188 | 0 |
20 Mai 2024 | 75,3588 | -0,10 | -0,13% | 74,7926 | 75,4359 | 74,7921 | 0 |
17 Mai 2024 | 75,4599 | -0,20 | -0,27% | 75,5344 | 75,5839 | 75,4422 | 0 |
16 Mai 2024 | 75,6611 | -0,13 | -0,17% | 75,8051 | 75,8216 | 75,6418 | 0 |
15 Mai 2024 | 75,7891 | 0,54 | 0,71% | 75,6625 | 75,7948 | 75,5735 | 0 |
14 Mai 2024 | 75,2538 | 0,15 | 0,20% | 75,0896 | 75,2683 | 75,0814 | 0 |
13 Mai 2024 | 75,1051 | 0,12 | 0,16% | 75,1907 | 75,2226 | 75,0961 | 0 |
10 Mai 2024 | 74,9814 | -0,19 | -0,25% | 75,0412 | 75,0606 | 74,9312 | 0 |
09 Mai 2024 | 75,167 | 0,15 | 0,20% | 75,0002 | 75,2025 | 74,9483 | 0 |
08 Mai 2024 | 75,0207 | -0,14 | -0,18% | 75,0479 | 75,0969 | 75,0071 | 0 |
07 Mai 2024 | 75,1565 | 0,15 | 0,21% | 75,1849 | 75,3254 | 75,1242 | 0 |
06 Mai 2024 | 75,0017 | 0,06 | 0,09% | 75,0608 | 75,0615 | 74,91 | 0 |
03 Mai 2024 | 74,937 | 0,59 | 0,79% | 74,9775 | 75,015 | 74,7907 | 0 |
02 Mai 2024 | 74,3512 | -0,12 | -0,16% | 74,1446 | 74,4128 | 74,0735 | 0 |
01 Mai 2024 | 74,4672 | 0,22 | 0,30% | 74,3466 | 74,6721 | 74,342 | 0 |
30 Abr 2024 | 74,2468 | -0,33 | -0,45% | 74,3304 | 74,3909 | 74,2026 | 0 |
29 Abr 2024 | 74,5794 | 0,19 | 0,25% | 74,4772 | 74,5796 | 74,4323 | 0 |
26 Abr 2024 | 74,3907 | 0,25 | 0,33% | 74,3364 | 74,4417 | 74,3092 | 0 |
25 Abr 2024 | 74,1452 | -0,13 | -0,17% | 74,0564 | 74,1695 | 73,9714 | 0 |
24 Abr 2024 | 74,2726 | -0,28 | -0,38% | 74,2635 | 74,3365 | 74,1658 | 0 |
23 Abr 2024 | 74,5567 | 0,19 | 0,26% | 74,3218 | 74,7005 | 74,307 | 0 |
22 Abr 2024 | 74,362 | 0,02 | 0,03% | 74,1992 | 74,3793 | 74,1911 | 0 |
19 Abr 2024 | 74,3378 | 0,08 | 0,11% | 74,4257 | 74,4369 | 74,3183 | 0 |
18 Abr 2024 | 74,2579 | -0,19 | -0,25% | 74,4222 | 74,4269 | 74,1972 | 0 |
17 Abr 2024 | 74,4444 | 0,33 | 0,45% | 74,201 | 74,4791 | 74,1727 | 0 |
16 Abr 2024 | 74,114 | -0,03 | -0,04% | 74,2399 | 74,2402 | 74,0142 | 0 |
15 Abr 2024 | 74,1471 | -0,59 | -0,79% | 74,2575 | 74,2887 | 73,9837 | 0 |
12 Abr 2024 | 74,7393 | 0,17 | 0,23% | 74,86 | 74,8968 | 74,7284 | 0 |
11 Abr 2024 | 74,5653 | -0,14 | -0,19% | 74,7371 | 74,7813 | 74,5308 | 0 |
10 Abr 2024 | 74,7099 | -0,82 | -1,08% | 75,2551 | 75,2551 | 74,6516 | 0 |
09 Abr 2024 | 75,5258 | -0,28 | -0,36% | 75,4221 | 75,5291 | 75,3844 | 0 |
08 Abr 2024 | 75,8017 | 0,57 | 0,75% | 75,3574 | 75,8326 | 75,3574 | 0 |
05 Abr 2024 | 75,2356 | -0,43 | -0,57% | 75,3299 | 75,4941 | 75,2353 | 0 |
04 Abr 2024 | 75,6697 | 0,16 | 0,22% | 75,5854 | 75,6895 | 75,5004 | 0 |