Cotações Históricas VONE
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
09 Mai 2024 | 236,512 | 1,31 | 0,55% | 235,1995 | 236,5596 | 234,926 | 0 |
08 Mai 2024 | 235,207 | -0,10 | -0,04% | 235,3094 | 235,4117 | 234,2692 | 0 |
07 Mai 2024 | 235,305 | 0,22 | 0,10% | 235,0795 | 235,9095 | 234,9719 | 0 |
06 Mai 2024 | 235,0813 | 2,51 | 1,08% | 232,5785 | 235,0865 | 232,5785 | 0 |
03 Mai 2024 | 232,5757 | 2,77 | 1,21% | 229,8015 | 233,2329 | 229,8015 | 0 |
02 Mai 2024 | 229,8026 | 2,15 | 0,94% | 227,6495 | 230,2178 | 227,2966 | 0 |
01 Mai 2024 | 227,6539 | -0,62 | -0,27% | 228,2691 | 231,2089 | 227,3498 | 0 |
30 Abr 2024 | 228,2694 | -3,74 | -1,61% | 231,9994 | 231,9994 | 228,2584 | 0 |
29 Abr 2024 | 232,0051 | 0,74 | 0,32% | 231,2585 | 232,3804 | 230,7857 | 0 |
26 Abr 2024 | 231,2632 | 2,24 | 0,98% | 229,0297 | 231,9313 | 229,0295 | 0 |
25 Abr 2024 | 229,0269 | -1,06 | -0,46% | 230,0893 | 230,0893 | 226,3686 | 0 |
24 Abr 2024 | 230,0891 | 0,02 | 0,01% | 230,0695 | 230,9567 | 228,939 | 0 |
23 Abr 2024 | 230,0708 | 2,84 | 1,25% | 227,2295 | 230,3655 | 227,2295 | 0 |
22 Abr 2024 | 227,2335 | 1,98 | 0,88% | 225,2584 | 228,5178 | 225,2584 | 0 |
19 Abr 2024 | 225,2561 | -1,82 | -0,80% | 227,0695 | 227,5004 | 224,6274 | 0 |
18 Abr 2024 | 227,0716 | -0,47 | -0,21% | 227,5495 | 229,1792 | 226,6389 | 0 |
17 Abr 2024 | 227,5408 | -1,36 | -0,59% | 228,8891 | 230,0927 | 226,8874 | 0 |
16 Abr 2024 | 228,8964 | -0,52 | -0,23% | 229,4193 | 230,1785 | 228,347 | 0 |
15 Abr 2024 | 229,4184 | -2,91 | -1,25% | 232,3292 | 234,3755 | 228,9779 | 0 |
12 Abr 2024 | 232,3258 | -3,46 | -1,47% | 235,7791 | 235,7791 | 231,6244 | 0 |
11 Abr 2024 | 235,782 | 1,64 | 0,70% | 234,1393 | 236,3561 | 233,1171 | 0 |
10 Abr 2024 | 234,1392 | -2,35 | -0,99% | 236,4895 | 236,4897 | 233,1722 | 0 |
09 Abr 2024 | 236,4901 | 0,36 | 0,15% | 236,1301 | 237,1763 | 234,3131 | 0 |
08 Abr 2024 | 236,132 | 0,03 | 0,01% | 236,1085 | 236,8537 | 235,8979 | 0 |
05 Abr 2024 | 236,1061 | 2,59 | 1,11% | 233,51 | 236,9074 | 233,51 | 0 |
04 Abr 2024 | 233,5126 | -2,83 | -1,20% | 236,3496 | 238,452 | 233,4347 | 0 |
03 Abr 2024 | 236,3461 | 0,31 | 0,13% | 236,0295 | 237,1152 | 235,5371 | 0 |
02 Abr 2024 | 236,0337 | -1,81 | -0,76% | 237,8395 | 237,8396 | 235,0621 | 0 |
01 Abr 2024 | 237,8393 | -0,59 | -0,25% | 238,4279 | 238,7631 | 237,2069 | 0 |
28 Mar 2024 | 238,4299 | 0,28 | 0,12% | 238,1395 | 238,895 | 238,0317 | 0 |
27 Mar 2024 | 238,1461 | 2,11 | 0,90% | 236,0395 | 238,1805 | 236,0395 | 0 |
26 Mar 2024 | 236,0311 | -0,58 | -0,25% | 236,6095 | 237,4054 | 236,0154 | 0 |
25 Mar 2024 | 236,6109 | -0,66 | -0,28% | 237,2683 | 237,2683 | 236,5313 | 0 |
22 Mar 2024 | 237,2718 | -0,46 | -0,19% | 237,7295 | 237,8386 | 237,0546 | 0 |
21 Mar 2024 | 237,7301 | 0,14 | 0,06% | 236,8795 | 238,6018 | 236,8791 | 0 |
20 Mar 2024 | 237,5854 | 2,26 | 0,96% | 235,3192 | 237,6899 | 235,1029 | 0 |
19 Mar 2024 | 235,322 | 1,33 | 0,57% | 233,9995 | 235,4034 | 233,2298 | 0 |
18 Mar 2024 | 233,9929 | 1,38 | 0,59% | 232,6085 | 235,0936 | 232,6085 | 0 |
15 Mar 2024 | 232,6095 | -1,44 | -0,62% | 234,0494 | 234,0494 | 232,0526 | 0 |
14 Mar 2024 | 234,0501 | -0,77 | -0,33% | 234,8295 | 235,364 | 232,7885 | 0 |
13 Mar 2024 | 234,8231 | -0,35 | -0,15% | 235,1698 | 235,4846 | 234,2374 | 0 |
12 Mar 2024 | 235,1717 | 2,47 | 1,06% | 232,7103 | 235,3804 | 232,5086 | 0 |
11 Mar 2024 | 232,7058 | -0,32 | -0,14% | 233,018 | 233,0384 | 231,5164 | 0 |
08 Mar 2024 | 233,0259 | -1,48 | -0,63% | 234,5096 | 236,0126 | 232,7219 | 0 |
07 Mar 2024 | 234,5087 | 2,37 | 1,02% | 232,1298 | 234,8631 | 232,1298 | 0 |
06 Mar 2024 | 232,1406 | 1,30 | 0,56% | 230,8493 | 233,167 | 230,8493 | 0 |
05 Mar 2024 | 230,8415 | -2,43 | -1,04% | 233,2695 | 233,2695 | 229,8592 | 0 |
04 Mar 2024 | 233,271 | -0,24 | -0,10% | 233,5081 | 234,1152 | 233,0999 | 0 |
01 Mar 2024 | 233,5097 | 1,78 | 0,77% | 231,7297 | 233,6416 | 231,5521 | 0 |
29 Fev 2024 | 231,7279 | 1,23 | 0,53% | 230,4897 | 232,1047 | 230,1324 | 0 |
28 Fev 2024 | 230,4975 | -0,34 | -0,15% | 230,8497 | 230,8684 | 229,933 | 0 |
27 Fev 2024 | 230,8421 | 0,47 | 0,20% | 230,3695 | 230,9511 | 229,9055 | 0 |
26 Fev 2024 | 230,3723 | -0,78 | -0,34% | 231,1383 | 231,5175 | 230,3463 | 0 |
23 Fev 2024 | 231,1485 | 0,15 | 0,07% | 231,0002 | 232,0827 | 230,7685 | 0 |
22 Fev 2024 | 230,9962 | 4,64 | 2,05% | 226,36 | 231,3322 | 226,36 | 0 |
21 Fev 2024 | 226,3595 | 0,17 | 0,08% | 226,1895 | 226,4187 | 224,7479 | 0 |
20 Fev 2024 | 226,1862 | -1,44 | -0,63% | 227,618 | 227,618 | 225,2438 | 0 |
16 Fev 2024 | 227,6286 | -1,08 | -0,47% | 228,71 | 229,1782 | 227,3555 | 0 |
15 Fev 2024 | 228,7054 | 1,46 | 0,64% | 227,2395 | 228,8464 | 227,1785 | 0 |
14 Fev 2024 | 227,2441 | 2,39 | 1,06% | 224,8495 | 227,3177 | 224,8495 | 0 |
13 Fev 2024 | 224,8529 | -3,25 | -1,42% | 228,1094 | 228,1095 | 223,3612 | 0 |
12 Fev 2024 | 228,1033 | -0,11 | -0,05% | 228,2184 | 229,2907 | 227,8687 | 0 |