Cotações Históricas VRTS
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
04 Jun 2024 | 227,22 | -2,78 | -1,21% | 231,85 | 232,00 | 226,67 | 19.549 |
03 Jun 2024 | 230,00 | 1,41 | 0,62% | 231,29 | 231,74 | 227,34 | 26.614 |
31 Mai 2024 | 228,59 | 1,90 | 0,84% | 226,24 | 230,485 | 225,365 | 77.198 |
30 Mai 2024 | 226,69 | 1,01 | 0,45% | 227,53 | 229,4899 | 225,68 | 27.860 |
29 Mai 2024 | 225,68 | -2,86 | -1,25% | 227,39 | 228,00 | 224,94 | 39.588 |
28 Mai 2024 | 228,54 | -4,10 | -1,76% | 232,38 | 234,34 | 227,675 | 26.007 |
24 Mai 2024 | 232,64 | 2,97 | 1,29% | 230,15 | 234,13 | 228,98 | 50.785 |
23 Mai 2024 | 229,67 | -4,73 | -2,02% | 234,36 | 234,36 | 229,00 | 25.791 |
22 Mai 2024 | 234,40 | -2,60 | -1,10% | 235,17 | 235,89 | 232,71 | 46.390 |
21 Mai 2024 | 237,00 | 3,64 | 1,56% | 231,23 | 237,375 | 231,23 | 22.365 |
20 Mai 2024 | 233,36 | 0,02 | 0,01% | 232,45 | 235,81 | 232,45 | 40.728 |
17 Mai 2024 | 233,34 | -2,07 | -0,88% | 236,36 | 236,36 | 233,17 | 26.992 |
16 Mai 2024 | 235,41 | 0,98 | 0,42% | 234,43 | 236,31 | 232,67 | 23.597 |
15 Mai 2024 | 234,43 | 1,94 | 0,83% | 233,85 | 236,47 | 231,98 | 37.535 |
14 Mai 2024 | 232,49 | 1,85 | 0,80% | 234,18 | 235,12 | 230,37 | 34.300 |
13 Mai 2024 | 230,64 | -0,04 | -0,02% | 232,68 | 233,96 | 230,64 | 23.361 |
10 Mai 2024 | 230,68 | -3,86 | -1,65% | 234,94 | 236,46 | 230,57 | 31.680 |
09 Mai 2024 | 234,54 | 0,38 | 0,16% | 232,44 | 238,80 | 232,44 | 51.515 |
08 Mai 2024 | 234,16 | 9,55 | 4,25% | 221,64 | 234,55 | 221,64 | 52.093 |
07 Mai 2024 | 224,61 | -2,95 | -1,30% | 229,23 | 230,785 | 224,61 | 52.068 |
06 Mai 2024 | 227,56 | 0,96 | 0,42% | 228,56 | 229,30 | 226,045 | 30.227 |
03 Mai 2024 | 226,60 | 3,32 | 1,49% | 229,32 | 229,32 | 224,03 | 25.173 |
02 Mai 2024 | 223,28 | 3,38 | 1,54% | 223,26 | 223,41 | 219,525 | 60.531 |
01 Mai 2024 | 219,90 | 0,58 | 0,26% | 220,21 | 223,965 | 218,565 | 58.222 |
30 Abr 2024 | 219,32 | -2,87 | -1,29% | 221,89 | 223,41 | 216,20 | 84.613 |
29 Abr 2024 | 222,19 | -5,39 | -2,37% | 225,82 | 226,99 | 218,94 | 93.396 |
26 Abr 2024 | 227,58 | -3,17 | -1,37% | 217,96 | 240,37 | 217,96 | 74.494 |
25 Abr 2024 | 230,75 | -3,95 | -1,68% | 230,52 | 231,47 | 226,44 | 38.880 |
24 Abr 2024 | 234,70 | 1,56 | 0,67% | 230,93 | 236,04 | 230,13 | 36.198 |
23 Abr 2024 | 233,14 | 1,36 | 0,59% | 230,90 | 236,065 | 230,77 | 20.124 |
22 Abr 2024 | 231,78 | 6,44 | 2,86% | 223,78 | 232,27 | 223,78 | 62.351 |
19 Abr 2024 | 225,34 | 5,54 | 2,52% | 218,81 | 225,38 | 218,80 | 42.792 |
18 Abr 2024 | 219,80 | 1,22 | 0,56% | 218,94 | 225,08 | 216,87 | 44.164 |
17 Abr 2024 | 218,58 | -0,89 | -0,41% | 222,38 | 224,11 | 218,04 | 43.422 |
16 Abr 2024 | 219,47 | -4,51 | -2,01% | 221,01 | 224,04 | 216,67 | 64.335 |
15 Abr 2024 | 223,98 | -1,65 | -0,73% | 228,53 | 230,92 | 222,22 | 35.857 |
12 Abr 2024 | 225,63 | -5,92 | -2,56% | 228,37 | 229,13 | 225,52 | 32.259 |
11 Abr 2024 | 231,55 | 3,23 | 1,41% | 230,70 | 233,96 | 228,33 | 34.438 |
10 Abr 2024 | 228,32 | -11,32 | -4,72% | 232,39 | 233,71 | 227,91 | 43.243 |
09 Abr 2024 | 239,64 | 0,00 | 0,00% | 239,69 | 241,60 | 236,62 | 22.180 |
08 Abr 2024 | 239,64 | -1,74 | -0,72% | 238,38 | 243,08 | 233,23 | 40.255 |
05 Abr 2024 | 241,38 | 0,73 | 0,30% | 241,45 | 242,41 | 238,80 | 24.405 |
04 Abr 2024 | 240,65 | -3,86 | -1,58% | 246,00 | 247,735 | 240,07 | 21.177 |
03 Abr 2024 | 244,51 | 2,05 | 0,85% | 239,57 | 246,32 | 239,57 | 27.735 |
02 Abr 2024 | 242,46 | 0,50 | 0,21% | 247,23 | 247,23 | 235,78 | 52.904 |
01 Abr 2024 | 241,96 | -6,02 | -2,43% | 246,68 | 247,20 | 241,24 | 49.988 |
28 Mar 2024 | 247,98 | 0,37 | 0,15% | 250,07 | 263,39 | 243,73 | 102.745 |
27 Mar 2024 | 247,61 | 8,25 | 3,45% | 242,83 | 247,61 | 242,61 | 38.000 |
26 Mar 2024 | 239,36 | -4,45 | -1,83% | 246,65 | 246,65 | 237,66 | 49.647 |
25 Mar 2024 | 243,81 | 0,41 | 0,17% | 246,11 | 246,11 | 242,49 | 24.813 |
22 Mar 2024 | 243,40 | -2,57 | -1,04% | 244,02 | 248,17 | 242,87 | 41.253 |
21 Mar 2024 | 245,97 | 5,80 | 2,41% | 238,75 | 247,16 | 238,75 | 49.278 |
20 Mar 2024 | 240,17 | 6,20 | 2,65% | 235,89 | 242,25 | 231,63 | 37.355 |
19 Mar 2024 | 233,97 | 2,60 | 1,12% | 231,24 | 235,315 | 228,81 | 43.982 |
18 Mar 2024 | 231,37 | 0,04 | 0,02% | 233,92 | 233,92 | 230,475 | 49.143 |
15 Mar 2024 | 231,33 | -2,67 | -1,14% | 231,95 | 237,045 | 231,29 | 312.346 |
14 Mar 2024 | 234,00 | -7,73 | -3,20% | 239,29 | 241,73 | 231,195 | 83.462 |
13 Mar 2024 | 241,73 | -5,57 | -2,25% | 245,33 | 249,8057 | 239,68 | 52.854 |
12 Mar 2024 | 247,30 | -1,78 | -0,71% | 246,92 | 251,38 | 246,73 | 58.398 |
11 Mar 2024 | 249,08 | -1,44 | -0,57% | 248,43 | 250,845 | 245,81 | 51.598 |
08 Mar 2024 | 250,52 | 2,31 | 0,93% | 249,43 | 253,63 | 246,18 | 55.171 |
07 Mar 2024 | 248,21 | 2,58 | 1,05% | 247,50 | 252,32 | 247,50 | 67.764 |