Hot Features
Premium
Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
Cotações Históricas VTHR
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 28 Mai 2024 | 234,515 | -0,13 | -0,05% | 234,6476 | 134.217.727,00 | 0,03 | 0 |
| 24 Mai 2024 | 234,6405 | 1,67 | 0,72% | 232,9692 | 234,9388 | 232,9692 | 0 |
| 23 Mai 2024 | 232,9737 | -1,97 | -0,84% | 234,9594 | 236,3947 | 232,506 | 0 |
| 22 Mai 2024 | 234,945 | -0,80 | -0,34% | 235,7494 | 235,7814 | 234,0484 | 0 |
| 21 Mai 2024 | 235,7463 | 0,42 | 0,18% | 235,32 | 235,8574 | 234,8128 | 0 |
| 20 Mai 2024 | 235,3217 | 0,29 | 0,12% | 235,0281 | 236,0312 | 235,0202 | 0 |
| 17 Mai 2024 | 235,0299 | 0,30 | 0,13% | 234,7392 | 235,1742 | 234,1742 | 0 |
| 16 Mai 2024 | 234,7257 | -0,60 | -0,26% | 235,3294 | 235,9588 | 234,6906 | 0 |
| 15 Mai 2024 | 235,3277 | 2,73 | 1,17% | 232,5994 | 235,4754 | 232,5994 | 0 |
| 14 Mai 2024 | 232,601 | 1,32 | 0,57% | 231,2995 | 232,7498 | 231,2995 | 0 |
| 13 Mai 2024 | 231,2848 | -0,08 | -0,03% | 231,3481 | 232,0946 | 230,907 | 0 |
| 10 Mai 2024 | 231,3631 | 0,28 | 0,12% | 231,079 | 232,1917 | 230,8261 | 0 |
| 09 Mai 2024 | 231,0815 | 1,33 | 0,58% | 229,7594 | 231,1307 | 229,4797 | 0 |
| 08 Mai 2024 | 229,7508 | -0,16 | -0,07% | 229,9092 | 229,9393 | 228,8225 | 0 |
| 07 Mai 2024 | 229,9094 | 0,23 | 0,10% | 229,6794 | 230,5385 | 229,6325 | 0 |
| 06 Mai 2024 | 229,6819 | 2,47 | 1,09% | 227,2081 | 229,6868 | 227,2081 | 0 |
| 03 Mai 2024 | 227,2135 | 2,67 | 1,19% | 224,5314 | 227,9437 | 224,5314 | 0 |
| 02 Mai 2024 | 224,541 | 2,22 | 1,00% | 222,3294 | 224,9316 | 222,0267 | 0 |
| 01 Mai 2024 | 222,3202 | -0,54 | -0,24% | 222,869 | 225,8381 | 221,9715 | 0 |
| 30 Abr 2024 | 222,8605 | -3,71 | -1,64% | 226,5693 | 226,5693 | 222,8503 | 0 |
| 29 Abr 2024 | 226,5708 | 0,78 | 0,34% | 225,7981 | 226,9143 | 225,3965 | 0 |
| 26 Abr 2024 | 225,7929 | 2,18 | 0,97% | 223,6095 | 226,437 | 223,6093 | 0 |
| 25 Abr 2024 | 223,6148 | -1,06 | -0,47% | 224,6792 | 224,6792 | 221,0054 | 0 |
| 24 Abr 2024 | 224,6783 | -0,03 | -0,02% | 224,6994 | 225,5392 | 223,5362 | 0 |
| 23 Abr 2024 | 224,7131 | 2,84 | 1,28% | 221,8694 | 225,0289 | 221,8694 | 0 |
| 22 Abr 2024 | 221,8727 | 1,94 | 0,88% | 219,928 | 223,1289 | 219,928 | 0 |
| 19 Abr 2024 | 219,9321 | -1,66 | -0,75% | 221,5794 | 222,0377 | 219,2906 | 0 |
| 18 Abr 2024 | 221,588 | -0,46 | -0,21% | 222,0494 | 223,7066 | 221,171 | 0 |
| 17 Abr 2024 | 222,0515 | -1,36 | -0,61% | 223,409 | 224,6099 | 221,4572 | 0 |
| 16 Abr 2024 | 223,4069 | -0,54 | -0,24% | 223,9392 | 224,6524 | 222,8089 | 0 |
| 15 Abr 2024 | 223,9507 | -2,84 | -1,25% | 226,7989 | 228,7812 | 223,4908 | 0 |
| 12 Abr 2024 | 226,792 | -3,43 | -1,49% | 230,219 | 230,219 | 226,0916 | 0 |
| 11 Abr 2024 | 230,2248 | 1,61 | 0,70% | 228,6192 | 230,7642 | 227,6363 | 0 |
| 10 Abr 2024 | 228,6132 | -2,49 | -1,08% | 231,0994 | 231,0995 | 227,6596 | 0 |
| 09 Abr 2024 | 231,1032 | 0,38 | 0,16% | 230,72 | 231,7428 | 228,9881 | 0 |
| 08 Abr 2024 | 230,7239 | 0,09 | 0,04% | 230,6381 | 231,4059 | 230,5012 | 0 |
| 05 Abr 2024 | 230,6382 | 2,45 | 1,08% | 228,1799 | 231,4414 | 228,1799 | 0 |
| 04 Abr 2024 | 228,1849 | -2,75 | -1,19% | 230,9394 | 233,0174 | 228,10 | 0 |
| 03 Abr 2024 | 230,9312 | 0,35 | 0,15% | 230,5794 | 231,6482 | 230,045 | 0 |
| 02 Abr 2024 | 230,5778 | -1,89 | -0,81% | 232,4694 | 232,4694 | 229,6677 | 0 |
| 01 Abr 2024 | 232,4692 | -0,66 | -0,28% | 233,1475 | 233,4072 | 231,8731 | 0 |
| 28 Mar 2024 | 233,1313 | 0,31 | 0,13% | 232,8193 | 233,554 | 232,7195 | 0 |
| 27 Mar 2024 | 232,8176 | 2,20 | 0,95% | 230,6094 | 232,8504 | 230,6094 | 0 |
| 26 Mar 2024 | 230,6224 | -0,56 | -0,24% | 231,1694 | 232,0046 | 230,6064 | 0 |
| 25 Mar 2024 | 231,1813 | -0,58 | -0,25% | 231,758 | 231,758 | 231,11 | 0 |
| 22 Mar 2024 | 231,7659 | -0,59 | -0,25% | 232,3394 | 232,4379 | 231,574 | 0 |
| 21 Mar 2024 | 232,3578 | 0,28 | 0,12% | 231,4194 | 233,2031 | 231,419 | 0 |
| 20 Mar 2024 | 232,0732 | 2,33 | 1,01% | 229,7491 | 232,2156 | 229,5361 | 0 |
| 19 Mar 2024 | 229,7465 | 1,29 | 0,56% | 228,4594 | 229,8331 | 227,6935 | 0 |
| 18 Mar 2024 | 228,4614 | 1,21 | 0,53% | 227,2582 | 229,551 | 227,2582 | 0 |
| 15 Mar 2024 | 227,2529 | -1,29 | -0,57% | 228,5454 | 228,5454 | 226,6886 | 0 |
| 14 Mar 2024 | 228,5468 | -0,94 | -0,41% | 229,4894 | 229,9423 | 227,2938 | 0 |
| 13 Mar 2024 | 229,4825 | -0,28 | -0,12% | 229,7797 | 230,1473 | 228,9084 | 0 |
| 12 Mar 2024 | 229,7604 | 2,25 | 0,99% | 227,4902 | 229,9675 | 227,2277 | 0 |
| 11 Mar 2024 | 227,5058 | -0,37 | -0,16% | 227,8777 | 227,8777 | 226,3807 | 0 |
| 08 Mar 2024 | 227,8785 | -1,41 | -0,61% | 229,2695 | 230,8368 | 227,558 | 0 |
| 07 Mar 2024 | 229,2838 | 2,33 | 1,03% | 226,9696 | 229,6329 | 226,9696 | 0 |
| 06 Mar 2024 | 226,9565 | 1,24 | 0,55% | 225,6892 | 227,9487 | 225,6892 | 0 |
| 05 Mar 2024 | 225,7145 | -2,36 | -1,03% | 228,0594 | 228,0594 | 224,7649 | 0 |
| 04 Mar 2024 | 228,072 | -0,22 | -0,10% | 228,2878 | 228,9124 | 227,9635 | 0 |
| 01 Mar 2024 | 228,2929 | 1,78 | 0,79% | 226,5195 | 228,4241 | 226,3432 | 0 |
| 29 Fev 2024 | 226,5128 | 1,22 | 0,54% | 225,2896 | 226,8809 | 224,9684 | 0 |
