Cotações Históricas VWOB
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
21 Mai 2024 | 63,4756 | 0,05 | 0,08% | 63,4681 | 63,4908 | 63,4642 | 0 |
20 Mai 2024 | 63,4228 | 0,04 | 0,06% | 63,405 | 63,4257 | 63,3921 | 0 |
17 Mai 2024 | 63,3858 | -0,14 | -0,21% | 63,43 | 63,4304 | 63,3789 | 0 |
16 Mai 2024 | 63,5221 | 0,05 | 0,08% | 63,6209 | 63,6261 | 63,5209 | 0 |
15 Mai 2024 | 63,4719 | 0,47 | 0,74% | 63,2216 | 63,473 | 63,2193 | 0 |
14 Mai 2024 | 63,005 | 0,07 | 0,10% | 62,969 | 63,006 | 62,9688 | 0 |
13 Mai 2024 | 62,939 | 0,07 | 0,11% | 62,9089 | 62,9433 | 62,9089 | 0 |
10 Mai 2024 | 62,8696 | 0,01 | 0,02% | 62,9348 | 62,9348 | 62,8659 | 0 |
09 Mai 2024 | 62,8593 | 0,07 | 0,12% | 62,762 | 62,8605 | 62,7542 | 0 |
08 Mai 2024 | 62,787 | -0,18 | -0,28% | 62,8249 | 62,8254 | 62,7817 | 0 |
07 Mai 2024 | 62,9644 | 0,30 | 0,48% | 62,8976 | 62,9753 | 62,897 | 0 |
06 Mai 2024 | 62,6626 | 0,20 | 0,33% | 62,6141 | 62,6648 | 62,6125 | 0 |
03 Mai 2024 | 62,4578 | 0,46 | 0,74% | 62,3692 | 62,4689 | 62,3691 | 0 |
02 Mai 2024 | 62,0018 | 0,21 | 0,35% | 61,947 | 62,0056 | 61,9235 | 0 |
01 Mai 2024 | 61,787 | -0,35 | -0,56% | 61,6986 | 61,7882 | 61,6978 | 0 |
30 Abr 2024 | 62,1379 | -0,21 | -0,33% | 62,2926 | 62,2926 | 62,1379 | 0 |
29 Abr 2024 | 62,3448 | 0,26 | 0,41% | 62,3067 | 62,3481 | 62,3013 | 0 |
26 Abr 2024 | 62,0881 | 0,10 | 0,16% | 62,0093 | 62,0893 | 62,006 | 0 |
25 Abr 2024 | 61,9914 | -0,23 | -0,38% | 62,1085 | 62,1085 | 61,9909 | 0 |
24 Abr 2024 | 62,2249 | -0,28 | -0,45% | 62,3694 | 62,3706 | 62,2018 | 0 |
23 Abr 2024 | 62,5035 | 0,15 | 0,24% | 62,367 | 62,5146 | 62,3546 | 0 |
22 Abr 2024 | 62,3569 | 0,20 | 0,32% | 62,2839 | 62,359 | 62,2757 | 0 |
19 Abr 2024 | 62,1559 | 0,12 | 0,19% | 62,1339 | 62,1577 | 62,1266 | 0 |
18 Abr 2024 | 62,0383 | -0,01 | -0,02% | 62,1463 | 62,1531 | 62,0371 | 0 |
17 Abr 2024 | 62,052 | 0,37 | 0,59% | 61,9502 | 62,0582 | 61,9373 | 0 |
16 Abr 2024 | 61,6869 | -0,41 | -0,66% | 61,7659 | 61,7666 | 61,6744 | 0 |
15 Abr 2024 | 62,0985 | -0,53 | -0,84% | 62,383 | 62,3839 | 62,0985 | 0 |
12 Abr 2024 | 62,6238 | -0,07 | -0,11% | 62,7765 | 62,7814 | 62,6221 | 0 |
11 Abr 2024 | 62,691 | -0,37 | -0,58% | 62,8026 | 62,8132 | 62,6634 | 0 |
10 Abr 2024 | 63,0572 | -0,42 | -0,66% | 63,4249 | 63,4278 | 63,0551 | 0 |
09 Abr 2024 | 63,4754 | 0,26 | 0,41% | 63,3727 | 63,4766 | 63,3685 | 0 |
08 Abr 2024 | 63,2149 | 0,06 | 0,09% | 63,1588 | 63,2221 | 63,1502 | 0 |
05 Abr 2024 | 63,1598 | -0,16 | -0,25% | 63,1473 | 63,1913 | 63,1332 | 0 |
04 Abr 2024 | 63,3195 | 0,27 | 0,42% | 63,2143 | 63,327 | 63,2117 | 0 |
03 Abr 2024 | 63,0545 | 0,05 | 0,07% | 62,9501 | 63,0578 | 62,8881 | 0 |
02 Abr 2024 | 63,0076 | -0,18 | -0,29% | 62,9949 | 63,0098 | 62,9522 | 0 |
01 Abr 2024 | 63,1911 | -0,61 | -0,96% | 63,3652 | 63,3679 | 63,168 | 0 |
28 Mar 2024 | 63,8034 | -0,01 | -0,02% | 63,8215 | 63,8516 | 63,803 | 0 |
27 Mar 2024 | 63,8168 | 0,16 | 0,26% | 63,7236 | 63,819 | 63,7147 | 0 |
26 Mar 2024 | 63,6543 | 0,04 | 0,06% | 63,6585 | 63,666 | 63,6345 | 0 |
25 Mar 2024 | 63,6152 | -0,15 | -0,23% | 63,6426 | 63,6438 | 63,5992 | 0 |
22 Mar 2024 | 63,763 | 0,12 | 0,18% | 63,7076 | 63,764 | 63,7058 | 0 |
21 Mar 2024 | 63,6459 | 0,57 | 0,91% | 63,6466 | 63,6679 | 63,6276 | 0 |
20 Mar 2024 | 63,0746 | 0,10 | 0,16% | 63,0383 | 63,0752 | 63,0076 | 0 |
19 Mar 2024 | 62,9742 | 0,13 | 0,20% | 62,9088 | 62,9797 | 62,9068 | 0 |
18 Mar 2024 | 62,8482 | 0,02 | 0,03% | 62,9177 | 62,9249 | 62,8387 | 0 |
15 Mar 2024 | 62,8309 | -0,10 | -0,16% | 62,893 | 62,8988 | 62,8219 | 0 |
14 Mar 2024 | 62,9337 | -0,28 | -0,44% | 63,231 | 63,2342 | 62,9334 | 0 |
13 Mar 2024 | 63,2117 | 0,02 | 0,03% | 63,215 | 63,242 | 63,1981 | 0 |
12 Mar 2024 | 63,1953 | 0,04 | 0,07% | 63,1598 | 63,1969 | 63,1197 | 0 |
11 Mar 2024 | 63,1532 | -0,09 | -0,14% | 63,2872 | 63,2908 | 63,1447 | 0 |
08 Mar 2024 | 63,2394 | 0,14 | 0,22% | 63,2909 | 63,3028 | 63,2259 | 0 |
07 Mar 2024 | 63,1033 | 0,15 | 0,23% | 63,1706 | 63,1754 | 63,0881 | 0 |
06 Mar 2024 | 62,9579 | 0,13 | 0,21% | 62,9301 | 62,9885 | 62,9165 | 0 |
05 Mar 2024 | 62,8289 | 0,14 | 0,22% | 62,7901 | 62,8379 | 62,7834 | 0 |
04 Mar 2024 | 62,688 | 0,04 | 0,06% | 62,7213 | 62,7354 | 62,6591 | 0 |
01 Mar 2024 | 62,6509 | -0,19 | -0,30% | 62,454 | 62,6686 | 62,4366 | 0 |
29 Fev 2024 | 62,8403 | 0,15 | 0,24% | 62,6911 | 62,8435 | 62,6908 | 0 |
28 Fev 2024 | 62,6906 | 0,12 | 0,19% | 62,6011 | 62,6926 | 62,594 | 0 |
27 Fev 2024 | 62,5699 | -0,11 | -0,17% | 62,6596 | 62,6602 | 62,5661 | 0 |
26 Fev 2024 | 62,6775 | 0,09 | 0,15% | 62,7642 | 62,7938 | 62,676 | 0 |
23 Fev 2024 | 62,585 | 0,24 | 0,38% | 62,3778 | 62,59 | 62,3774 | 0 |
22 Fev 2024 | 62,3463 | 0,16 | 0,26% | 62,2598 | 62,3517 | 62,2566 | 0 |