Cotações Históricas VFC
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
25 Abr 2024 | 12,62 | -0,37 | -2,85% | 12,72 | 12,785 | 12,33 | 5.995.066 |
24 Abr 2024 | 12,99 | 0,04 | 0,31% | 12,85 | 13,10 | 12,72 | 6.499.154 |
23 Abr 2024 | 12,95 | 0,16 | 1,25% | 12,71 | 13,00 | 12,701 | 7.013.304 |
22 Abr 2024 | 12,79 | -0,04 | -0,31% | 12,84 | 12,98 | 12,66 | 6.568.068 |
19 Abr 2024 | 12,83 | 0,16 | 1,26% | 12,57 | 12,97 | 12,56 | 7.550.416 |
18 Abr 2024 | 12,67 | 0,42 | 3,43% | 12,26 | 12,745 | 12,22 | 6.883.651 |
17 Abr 2024 | 12,25 | -0,32 | -2,55% | 12,65 | 12,69 | 12,24 | 6.856.963 |
16 Abr 2024 | 12,57 | 0,42 | 3,46% | 12,04 | 12,64 | 11,91 | 10.499.530 |
15 Abr 2024 | 12,15 | 0,04 | 0,33% | 12,28 | 12,49 | 12,03 | 9.521.815 |
12 Abr 2024 | 12,11 | -1,02 | -7,77% | 12,79 | 12,82 | 12,02 | 15.922.868 |
11 Abr 2024 | 13,13 | -0,37 | -2,74% | 13,58 | 13,67 | 13,06 | 5.945.449 |
10 Abr 2024 | 13,50 | -0,45 | -3,23% | 13,42 | 13,52 | 13,025 | 10.966.695 |
09 Abr 2024 | 13,95 | 0,43 | 3,18% | 13,63 | 14,00 | 13,62 | 7.767.108 |
08 Abr 2024 | 13,52 | -0,24 | -1,74% | 13,74 | 13,755 | 13,43 | 9.221.018 |
05 Abr 2024 | 13,76 | -0,07 | -0,51% | 13,71 | 13,895 | 13,68 | 4.358.983 |
04 Abr 2024 | 13,83 | -0,08 | -0,58% | 14,15 | 14,48 | 13,82 | 6.161.436 |
03 Abr 2024 | 13,91 | -0,37 | -2,59% | 14,21 | 14,32 | 13,819 | 8.127.911 |
02 Abr 2024 | 14,28 | -1,02 | -6,67% | 14,72 | 14,78 | 14,08 | 81.365.445 |
01 Abr 2024 | 15,30 | -0,04 | -0,26% | 15,41 | 15,45 | 15,11 | 5.785.583 |
28 Mar 2024 | 15,34 | 0,25 | 1,66% | 15,15 | 15,46 | 15,13 | 9.841.143 |
27 Mar 2024 | 15,09 | 0,83 | 5,82% | 14,50 | 15,12 | 14,402 | 6.841.076 |
26 Mar 2024 | 14,26 | -0,21 | -1,45% | 14,64 | 14,8199 | 14,25 | 5.435.999 |
25 Mar 2024 | 14,47 | 0,38 | 2,70% | 14,21 | 14,60 | 14,14 | 6.688.909 |
22 Mar 2024 | 14,09 | -0,45 | -3,09% | 14,36 | 14,36 | 13,91 | 7.752.049 |
21 Mar 2024 | 14,54 | 0,12 | 0,83% | 14,47 | 14,655 | 14,32 | 4.707.367 |
20 Mar 2024 | 14,42 | -0,08 | -0,55% | 14,48 | 14,645 | 14,27 | 6.450.788 |
19 Mar 2024 | 14,50 | 0,11 | 0,76% | 14,19 | 14,615 | 14,09 | 7.420.339 |
18 Mar 2024 | 14,39 | -0,39 | -2,64% | 14,75 | 14,815 | 14,195 | 7.511.158 |
15 Mar 2024 | 14,78 | 0,18 | 1,23% | 14,47 | 14,84 | 14,47 | 31.911.456 |
14 Mar 2024 | 14,60 | -0,90 | -5,81% | 15,30 | 15,34 | 14,44 | 10.769.839 |
13 Mar 2024 | 15,50 | -0,08 | -0,51% | 15,57 | 15,88 | 15,43 | 7.539.713 |
12 Mar 2024 | 15,58 | -0,42 | -2,63% | 15,99 | 16,15 | 15,51 | 7.288.549 |
11 Mar 2024 | 16,00 | -0,10 | -0,62% | 16,06 | 16,33 | 15,99 | 5.833.335 |
08 Mar 2024 | 16,10 | 0,01 | 0,06% | 16,22 | 16,36 | 15,939 | 5.985.885 |
07 Mar 2024 | 16,09 | 0,27 | 1,71% | 15,99 | 16,22 | 15,85 | 5.242.226 |
06 Mar 2024 | 15,82 | 0,00 | 0,00% | 15,94 | 16,05 | 15,58 | 5.646.253 |
05 Mar 2024 | 15,82 | 0,09 | 0,57% | 15,45 | 15,98 | 15,30 | 5.836.666 |
04 Mar 2024 | 15,73 | -0,51 | -3,14% | 16,09 | 16,17 | 15,51 | 7.225.551 |
01 Mar 2024 | 16,24 | -0,10 | -0,61% | 16,42 | 16,525 | 15,785 | 8.169.310 |
29 Fev 2024 | 16,34 | 0,17 | 1,05% | 16,27 | 16,415 | 15,95 | 29.079.571 |
28 Fev 2024 | 16,17 | 0,10 | 0,62% | 15,77 | 16,39 | 15,61 | 5.476.442 |
27 Fev 2024 | 16,07 | 0,57 | 3,68% | 15,71 | 16,175 | 15,61 | 6.713.773 |
26 Fev 2024 | 15,50 | -0,48 | -3,00% | 15,83 | 15,89 | 15,30 | 8.361.605 |
23 Fev 2024 | 15,98 | 0,08 | 0,50% | 15,90 | 16,14 | 15,785 | 5.204.654 |
22 Fev 2024 | 15,90 | -0,07 | -0,44% | 16,06 | 16,24 | 15,795 | 5.817.789 |
21 Fev 2024 | 15,97 | -0,23 | -1,42% | 16,06 | 16,37 | 15,84 | 7.965.897 |
20 Fev 2024 | 16,20 | -0,45 | -2,70% | 16,29 | 16,32 | 15,915 | 8.351.245 |
16 Fev 2024 | 16,65 | -0,40 | -2,35% | 16,70 | 16,86 | 16,45 | 7.861.874 |
15 Fev 2024 | 17,05 | -0,15 | -0,87% | 17,34 | 17,43 | 16,95 | 6.275.873 |
14 Fev 2024 | 17,20 | 0,76 | 4,62% | 17,36 | 17,36 | 16,63 | 7.466.692 |
13 Fev 2024 | 16,44 | -1,00 | -5,73% | 16,58 | 16,78 | 15,81 | 11.965.011 |
12 Fev 2024 | 17,44 | 2,14 | 13,99% | 15,75 | 17,69 | 15,71 | 14.997.999 |
09 Fev 2024 | 15,30 | -0,05 | -0,33% | 15,30 | 15,50 | 15,04 | 7.374.707 |
08 Fev 2024 | 15,35 | 0,04 | 0,26% | 15,40 | 15,71 | 15,18 | 10.824.042 |
07 Fev 2024 | 15,31 | -1,64 | -9,68% | 15,36 | 15,74 | 14,44 | 29.212.540 |
06 Fev 2024 | 16,95 | 0,42 | 2,54% | 16,50 | 17,09 | 16,28 | 11.356.519 |
05 Fev 2024 | 16,53 | -0,14 | -0,84% | 16,76 | 16,79 | 16,12 | 10.307.194 |
02 Fev 2024 | 16,67 | -0,16 | -0,95% | 16,46 | 16,96 | 16,13 | 8.217.698 |
01 Fev 2024 | 16,83 | 0,37 | 2,25% | 16,61 | 16,90 | 16,02 | 8.277.784 |
31 Jan 2024 | 16,46 | -0,76 | -4,41% | 17,10 | 17,23 | 16,44 | 8.345.594 |
30 Jan 2024 | 17,22 | -0,31 | -1,77% | 17,21 | 17,355 | 16,91 | 5.230.515 |
29 Jan 2024 | 17,53 | 0,18 | 1,04% | 17,38 | 17,54 | 16,945 | 5.166.834 |