Cotações Históricas VONG
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
20 Mai 2024 | 88,6374 | 0,44 | 0,49% | 88,2094 | 88,7974 | 88,2094 | 0 |
17 Mai 2024 | 88,2018 | -0,01 | -0,01% | 88,2098 | 88,3339 | 87,8079 | 0 |
16 Mai 2024 | 88,2108 | -0,30 | -0,34% | 88,4998 | 88,8068 | 88,1884 | 0 |
15 Mai 2024 | 88,5115 | 1,35 | 1,55% | 87,1598 | 88,5686 | 87,1598 | 0 |
14 Mai 2024 | 87,1579 | 0,54 | 0,62% | 86,6198 | 87,2659 | 86,4915 | 0 |
13 Mai 2024 | 86,6199 | 0,00 | 0,00% | 86,6094 | 86,8452 | 86,3647 | 0 |
10 Mai 2024 | 86,6204 | 0,14 | 0,16% | 86,4898 | 87,0369 | 86,3419 | 0 |
09 Mai 2024 | 86,4823 | 0,25 | 0,29% | 86,2198 | 86,5608 | 85,9706 | 0 |
08 Mai 2024 | 86,2286 | -0,14 | -0,16% | 86,3698 | 86,4099 | 85,8892 | 0 |
07 Mai 2024 | 86,3693 | 0,02 | 0,02% | 86,3598 | 86,6644 | 86,193 | 0 |
06 Mai 2024 | 86,3531 | 1,11 | 1,30% | 85,2394 | 86,3568 | 85,2394 | 0 |
03 Mai 2024 | 85,2462 | 1,47 | 1,75% | 83,7798 | 85,4683 | 83,7798 | 0 |
02 Mai 2024 | 83,7806 | 1,04 | 1,26% | 82,7398 | 83,9104 | 82,6836 | 0 |
01 Mai 2024 | 82,7378 | -0,29 | -0,35% | 83,0298 | 84,292 | 82,5597 | 0 |
30 Abr 2024 | 83,0309 | -1,50 | -1,78% | 84,5398 | 84,7024 | 83,0243 | 0 |
29 Abr 2024 | 84,5325 | 0,15 | 0,18% | 84,3794 | 84,8303 | 84,0156 | 0 |
26 Abr 2024 | 84,383 | 1,52 | 1,83% | 82,8598 | 84,7108 | 82,8598 | 0 |
25 Abr 2024 | 82,8655 | -0,50 | -0,61% | 83,3798 | 83,3798 | 81,4111 | 0 |
24 Abr 2024 | 83,3704 | -0,03 | -0,03% | 83,3898 | 84,0419 | 82,9643 | 0 |
23 Abr 2024 | 83,3962 | 1,27 | 1,55% | 82,1198 | 83,5165 | 82,1198 | 0 |
22 Abr 2024 | 82,1244 | 0,75 | 0,92% | 81,3795 | 82,636 | 81,2426 | 0 |
19 Abr 2024 | 81,3772 | -1,63 | -1,97% | 83,0098 | 83,0098 | 81,0895 | 0 |
18 Abr 2024 | 83,0089 | -0,37 | -0,45% | 83,3898 | 83,9493 | 82,8958 | 0 |
17 Abr 2024 | 83,3833 | -0,76 | -0,90% | 84,1398 | 84,6717 | 83,1686 | 0 |
16 Abr 2024 | 84,1418 | 0,02 | 0,03% | 84,1198 | 84,6719 | 83,9256 | 0 |
15 Abr 2024 | 84,1205 | -1,48 | -1,73% | 85,5994 | 86,2633 | 84,0225 | 0 |
12 Abr 2024 | 85,5986 | -1,23 | -1,42% | 86,8198 | 86,8198 | 85,3089 | 0 |
11 Abr 2024 | 86,8293 | 1,21 | 1,41% | 85,6198 | 86,9902 | 85,4395 | 0 |
10 Abr 2024 | 85,62 | -0,58 | -0,67% | 86,1998 | 86,1998 | 85,1737 | 0 |
09 Abr 2024 | 86,1981 | 0,11 | 0,12% | 86,0898 | 86,5039 | 85,28 | 0 |
08 Abr 2024 | 86,0905 | -0,05 | -0,05% | 86,1294 | 86,436 | 85,8636 | 0 |
05 Abr 2024 | 86,137 | 1,22 | 1,44% | 84,9198 | 86,5107 | 84,9198 | 0 |
04 Abr 2024 | 84,9161 | -1,21 | -1,40% | 86,1198 | 87,0408 | 84,9044 | 0 |
03 Abr 2024 | 86,124 | 0,20 | 0,23% | 85,9298 | 86,5071 | 85,6705 | 0 |
02 Abr 2024 | 85,926 | -0,74 | -0,85% | 86,6698 | 86,6698 | 85,3364 | 0 |
01 Abr 2024 | 86,6656 | -0,04 | -0,05% | 86,7092 | 87,1824 | 86,3067 | 0 |
28 Mar 2024 | 86,7094 | -0,11 | -0,13% | 86,8198 | 86,9287 | 86,5376 | 0 |
27 Mar 2024 | 86,8236 | 0,28 | 0,33% | 86,5398 | 87,1297 | 86,2752 | 0 |
26 Mar 2024 | 86,5389 | -0,32 | -0,36% | 86,8598 | 87,2707 | 86,5342 | 0 |
25 Mar 2024 | 86,8559 | -0,38 | -0,43% | 87,2294 | 87,2294 | 86,5533 | 0 |
22 Mar 2024 | 87,2315 | 0,09 | 0,10% | 87,1398 | 87,4413 | 86,9445 | 0 |
21 Mar 2024 | 87,1423 | -0,07 | -0,08% | 87,0598 | 87,6968 | 87,0598 | 0 |
20 Mar 2024 | 87,2101 | 0,93 | 1,08% | 86,2798 | 87,2233 | 86,1156 | 0 |
19 Mar 2024 | 86,2802 | 0,54 | 0,64% | 85,7298 | 86,3116 | 85,092 | 0 |
18 Mar 2024 | 85,7358 | 0,77 | 0,91% | 84,9694 | 86,4106 | 84,9694 | 0 |
15 Mar 2024 | 84,9635 | -0,96 | -1,12% | 85,9198 | 85,9198 | 84,7107 | 0 |
14 Mar 2024 | 85,9222 | 0,05 | 0,06% | 85,8798 | 86,3942 | 85,4584 | 0 |
13 Mar 2024 | 85,8732 | -0,36 | -0,42% | 86,2298 | 86,2298 | 85,6507 | 0 |
12 Mar 2024 | 86,2344 | 1,47 | 1,73% | 84,7698 | 86,2938 | 84,7698 | 0 |
11 Mar 2024 | 84,7662 | -0,40 | -0,47% | 85,1694 | 85,1694 | 84,4201 | 0 |
08 Mar 2024 | 85,1642 | -0,99 | -1,15% | 86,1498 | 86,9242 | 85,0218 | 0 |
07 Mar 2024 | 86,1549 | 1,21 | 1,43% | 84,9398 | 86,3389 | 84,9398 | 0 |
06 Mar 2024 | 84,9406 | 0,44 | 0,52% | 84,5098 | 85,4127 | 84,5098 | 0 |
05 Mar 2024 | 84,5042 | -1,38 | -1,61% | 85,8898 | 85,8898 | 84,0735 | 0 |
04 Mar 2024 | 85,8868 | -0,38 | -0,44% | 86,2594 | 86,298 | 85,8511 | 0 |
01 Mar 2024 | 86,264 | 0,90 | 1,05% | 85,3698 | 86,3348 | 85,3698 | 0 |
29 Fev 2024 | 85,3667 | 0,58 | 0,68% | 84,7898 | 85,5137 | 84,5835 | 0 |
28 Fev 2024 | 84,7903 | -0,29 | -0,34% | 85,0798 | 85,0798 | 84,5246 | 0 |
27 Fev 2024 | 85,0755 | 0,10 | 0,12% | 84,9698 | 85,1496 | 84,6056 | 0 |
26 Fev 2024 | 84,9751 | -0,20 | -0,24% | 85,1794 | 85,5004 | 84,9665 | 0 |
23 Fev 2024 | 85,1777 | -0,09 | -0,11% | 85,2698 | 85,884 | 84,9268 | 0 |
22 Fev 2024 | 85,2682 | 2,55 | 3,08% | 82,7198 | 85,3594 | 82,7198 | 0 |
21 Fev 2024 | 82,7173 | -0,20 | -0,24% | 82,9198 | 82,9198 | 82,0185 | 0 |