Cotações Históricas VYMI
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
23 Jul 2024 | 70,1413 | -0,32 | -0,45% | 70,2177 | 70,2599 | 70,0947 | 0 |
22 Jul 2024 | 70,4576 | 0,49 | 0,70% | 70,3657 | 70,4939 | 70,2185 | 0 |
19 Jul 2024 | 69,9644 | -0,45 | -0,64% | 70,1185 | 70,1818 | 69,9184 | 0 |
18 Jul 2024 | 70,4157 | -0,38 | -0,53% | 71,061 | 71,0833 | 70,2863 | 0 |
17 Jul 2024 | 70,7935 | 0,05 | 0,07% | 70,7143 | 70,9407 | 70,6536 | 0 |
16 Jul 2024 | 70,7469 | 0,26 | 0,37% | 70,3004 | 70,7669 | 70,2396 | 0 |
15 Jul 2024 | 70,4863 | -0,47 | -0,66% | 70,7256 | 70,7992 | 70,4727 | 0 |
12 Jul 2024 | 70,9564 | 0,46 | 0,65% | 70,8569 | 71,1428 | 70,8031 | 0 |
11 Jul 2024 | 70,5005 | 0,41 | 0,59% | 70,5361 | 70,6906 | 70,4357 | 0 |
10 Jul 2024 | 70,0876 | 0,68 | 0,97% | 69,8124 | 70,0939 | 69,7551 | 0 |
09 Jul 2024 | 69,4109 | -0,17 | -0,24% | 69,3973 | 69,5482 | 69,2223 | 0 |
08 Jul 2024 | 69,5781 | -0,25 | -0,35% | 69,8241 | 69,8891 | 69,5242 | 0 |
05 Jul 2024 | 69,8236 | 0,40 | 0,57% | 69,9855 | 70,0037 | 69,4334 | 0 |
03 Jul 2024 | 69,4275 | 0,63 | 0,91% | 69,1786 | 69,5702 | 69,1669 | 0 |
02 Jul 2024 | 68,8018 | 0,23 | 0,33% | 68,5266 | 68,8311 | 68,4845 | 0 |
01 Jul 2024 | 68,5762 | 0,19 | 0,28% | 68,8428 | 69,0715 | 68,5272 | 0 |
28 Jun 2024 | 68,3853 | 0,20 | 0,30% | 68,4246 | 68,4875 | 68,1916 | 0 |
27 Jun 2024 | 68,1808 | 0,18 | 0,27% | 68,2616 | 68,3355 | 68,0617 | 0 |
26 Jun 2024 | 67,9979 | -0,62 | -0,90% | 67,9949 | 68,0846 | 67,8675 | 0 |
25 Jun 2024 | 68,6159 | 0,08 | 0,11% | 68,6882 | 68,6901 | 68,3835 | 0 |
24 Jun 2024 | 68,5388 | 0,64 | 0,94% | 68,3517 | 68,7499 | 68,3484 | 0 |
21 Jun 2024 | 67,8972 | -1,46 | -2,10% | 67,9512 | 67,9961 | 67,7702 | 0 |
20 Jun 2024 | 69,3544 | 0,31 | 0,44% | 69,1868 | 69,4212 | 69,1352 | 0 |
18 Jun 2024 | 69,048 | 0,37 | 0,55% | 68,8283 | 69,1389 | 68,8184 | 0 |
17 Jun 2024 | 68,6736 | 0,28 | 0,40% | 68,3553 | 68,6812 | 68,1667 | 0 |
14 Jun 2024 | 68,3972 | -0,55 | -0,80% | 68,3721 | 68,4154 | 68,0499 | 0 |
13 Jun 2024 | 68,9487 | -0,77 | -1,10% | 69,3252 | 69,3749 | 68,7645 | 0 |
12 Jun 2024 | 69,718 | 0,53 | 0,76% | 70,1508 | 70,1847 | 69,6309 | 0 |
11 Jun 2024 | 69,1898 | -0,86 | -1,22% | 69,7597 | 69,7627 | 68,9363 | 0 |
10 Jun 2024 | 70,0469 | 0,10 | 0,14% | 69,7166 | 70,0782 | 69,5972 | 0 |
07 Jun 2024 | 69,9476 | -0,80 | -1,13% | 70,2633 | 70,4391 | 69,933 | 0 |
06 Jun 2024 | 70,7504 | 0,26 | 0,36% | 70,4877 | 70,7954 | 70,462 | 0 |
05 Jun 2024 | 70,4952 | 0,09 | 0,13% | 70,5252 | 70,5507 | 70,2083 | 0 |
04 Jun 2024 | 70,4036 | -0,55 | -0,78% | 70,377 | 70,4897 | 70,1412 | 0 |
03 Jun 2024 | 70,9553 | 0,18 | 0,26% | 71,0754 | 71,144 | 70,6691 | 0 |
31 Mai 2024 | 70,7721 | 0,53 | 0,75% | 70,653 | 70,7869 | 70,3098 | 0 |
30 Mai 2024 | 70,2421 | 0,57 | 0,81% | 69,9657 | 70,3968 | 69,9526 | 0 |
29 Mai 2024 | 69,6758 | -1,10 | -1,55% | 70,0585 | 70,0663 | 69,6675 | 0 |
28 Mai 2024 | 70,7716 | 0,17 | 0,24% | 71,0512 | 134.217.727,00 | 0,01 | 0 |
24 Mai 2024 | 70,6045 | 0,46 | 0,66% | 70,4644 | 70,7163 | 70,435 | 0 |
23 Mai 2024 | 70,1448 | -0,69 | -0,97% | 71,018 | 71,018 | 70,0325 | 0 |
22 Mai 2024 | 70,8316 | -0,52 | -0,73% | 71,0049 | 71,0778 | 70,6709 | 0 |
21 Mai 2024 | 71,352 | -0,16 | -0,22% | 71,2588 | 71,4663 | 71,257 | 0 |
20 Mai 2024 | 71,5112 | -0,02 | -0,03% | 71,5733 | 71,7166 | 71,505 | 0 |
17 Mai 2024 | 71,5321 | 0,39 | 0,54% | 71,2624 | 71,5911 | 71,1897 | 0 |
16 Mai 2024 | 71,1449 | -0,14 | -0,20% | 71,2585 | 71,323 | 71,1347 | 0 |
15 Mai 2024 | 71,2865 | 0,49 | 0,69% | 71,1234 | 71,2916 | 70,8206 | 0 |
14 Mai 2024 | 70,7988 | 0,28 | 0,40% | 70,6888 | 70,8083 | 70,6015 | 0 |
13 Mai 2024 | 70,5167 | 0,11 | 0,16% | 70,5602 | 70,7405 | 70,4839 | 0 |
10 Mai 2024 | 70,4017 | 0,31 | 0,45% | 70,5579 | 70,5929 | 70,3564 | 0 |
09 Mai 2024 | 70,0888 | 0,48 | 0,68% | 69,6301 | 70,1006 | 69,6048 | 0 |
08 Mai 2024 | 69,6126 | -0,01 | -0,02% | 69,3096 | 69,6172 | 69,2806 | 0 |
07 Mai 2024 | 69,6265 | 0,08 | 0,12% | 69,6489 | 69,7802 | 69,5417 | 0 |
06 Mai 2024 | 69,5465 | 0,50 | 0,72% | 69,3657 | 69,5847 | 69,3583 | 0 |
03 Mai 2024 | 69,0475 | 0,39 | 0,57% | 69,1588 | 69,1975 | 68,7522 | 0 |
02 Mai 2024 | 68,6537 | 0,83 | 1,22% | 68,365 | 68,7638 | 68,1661 | 0 |
01 Mai 2024 | 67,8234 | 0,08 | 0,11% | 67,7205 | 68,2506 | 67,509 | 0 |
30 Abr 2024 | 67,7478 | -0,80 | -1,17% | 68,3097 | 68,3995 | 67,7304 | 0 |
29 Abr 2024 | 68,5511 | 0,52 | 0,76% | 68,4458 | 68,6386 | 68,3488 | 0 |
26 Abr 2024 | 68,0318 | 0,31 | 0,46% | 67,9614 | 68,1368 | 67,8276 | 0 |
25 Abr 2024 | 67,7216 | -0,08 | -0,11% | 67,1709 | 67,7789 | 66,9848 | 0 |