Cotações Históricas FVCH
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
02 Jul 2024 | 16,262 | 0,00 | 0,00% | 16,262 | 16,262 | 16,262 | 0 |
01 Jul 2024 | 16,262 | 0,03 | 0,17% | 16,262 | 16,262 | 16,262 | 33 |
28 Jun 2024 | 16,234 | 0,00 | 0,00% | 16,234 | 16,234 | 16,234 | 0 |
27 Jun 2024 | 16,234 | -0,52 | -3,09% | 16,416 | 16,416 | 16,234 | 62 |
26 Jun 2024 | 16,752 | 0,00 | 0,00% | 16,752 | 16,752 | 16,752 | 0 |
25 Jun 2024 | 16,752 | 0,00 | 0,00% | 16,752 | 16,752 | 16,752 | 0 |
24 Jun 2024 | 16,752 | 0,23 | 1,42% | 16,752 | 16,752 | 16,752 | 6 |
21 Jun 2024 | 16,518 | -0,29 | -1,74% | 16,696 | 16,696 | 16,518 | 17 |
20 Jun 2024 | 16,81 | 0,00 | 0,00% | 16,81 | 16,81 | 16,81 | 0 |
19 Jun 2024 | 16,81 | 0,00 | 0,00% | 16,81 | 16,81 | 16,81 | 0 |
18 Jun 2024 | 16,81 | 0,00 | 0,00% | 16,81 | 16,81 | 16,81 | 0 |
17 Jun 2024 | 16,81 | 0,04 | 0,23% | 16,812 | 17,122 | 16,81 | 36 |
14 Jun 2024 | 16,772 | 0,00 | 0,00% | 16,772 | 16,772 | 16,772 | 0 |
13 Jun 2024 | 16,772 | 0,00 | 0,00% | 16,772 | 16,772 | 16,772 | 0 |
12 Jun 2024 | 16,772 | 0,00 | 0,00% | 16,772 | 16,772 | 16,772 | 0 |
11 Jun 2024 | 16,772 | -0,13 | -0,79% | 16,948 | 16,948 | 16,772 | 59 |
10 Jun 2024 | 16,906 | 0,00 | 0,00% | 16,906 | 16,906 | 16,906 | 0 |
07 Jun 2024 | 16,906 | 0,03 | 0,19% | 16,906 | 16,906 | 16,906 | 27 |
06 Jun 2024 | 16,874 | 0,00 | 0,00% | 16,874 | 16,874 | 16,874 | 0 |
05 Jun 2024 | 16,874 | 0,00 | 0,00% | 16,874 | 16,874 | 16,874 | 0 |
04 Jun 2024 | 16,874 | -0,03 | -0,20% | 16,874 | 16,874 | 16,874 | 10 |
03 Jun 2024 | 16,908 | -0,34 | -1,98% | 16,908 | 16,908 | 16,908 | 33 |
31 Mai 2024 | 17,25 | 0,00 | 0,00% | 17,25 | 17,25 | 17,25 | 0 |
30 Mai 2024 | 17,25 | 0,00 | 0,00% | 17,25 | 17,25 | 17,25 | 0 |
29 Mai 2024 | 17,25 | 0,00 | 0,00% | 17,25 | 17,25 | 17,25 | 0 |
28 Mai 2024 | 17,25 | 0,00 | 0,00% | 17,25 | 17,25 | 17,25 | 0 |
27 Mai 2024 | 17,25 | -0,19 | -1,07% | 17,25 | 17,25 | 17,25 | 7 |
24 Mai 2024 | 17,436 | 0,00 | 0,00% | 17,436 | 17,436 | 17,436 | 0 |
23 Mai 2024 | 17,436 | -0,16 | -0,90% | 17,164 | 17,436 | 17,164 | 140 |
22 Mai 2024 | 17,594 | 0,00 | 0,00% | 17,594 | 17,594 | 17,594 | 0 |
21 Mai 2024 | 17,594 | -0,24 | -1,36% | 17,624 | 17,624 | 17,492 | 137 |
20 Mai 2024 | 17,836 | 0,00 | 0,00% | 17,836 | 17,836 | 17,836 | 0 |
17 Mai 2024 | 17,836 | 0,00 | 0,00% | 17,836 | 17,836 | 17,836 | 0 |
16 Mai 2024 | 17,836 | 0,20 | 1,16% | 17,836 | 17,836 | 17,836 | 45 |
15 Mai 2024 | 17,632 | -0,06 | -0,33% | 17,614 | 17,758 | 17,614 | 196 |
14 Mai 2024 | 17,69 | 0,12 | 0,66% | 17,792 | 17,792 | 17,69 | 145 |
13 Mai 2024 | 17,574 | 0,22 | 1,29% | 17,756 | 17,756 | 17,574 | 198 |
10 Mai 2024 | 17,35 | 0,00 | 0,00% | 17,35 | 17,35 | 17,35 | 0 |
09 Mai 2024 | 17,35 | 0,00 | 0,00% | 17,35 | 17,35 | 17,35 | 0 |
08 Mai 2024 | 17,35 | 0,00 | 0,00% | 17,35 | 17,35 | 17,35 | 0 |
07 Mai 2024 | 17,35 | 0,03 | 0,18% | 17,35 | 17,35 | 17,35 | 23 |
06 Mai 2024 | 17,318 | -0,27 | -1,52% | 17,318 | 17,318 | 17,318 | 40 |
03 Mai 2024 | 17,586 | 0,31 | 1,78% | 17,418 | 17,586 | 17,418 | 3 |
02 Mai 2024 | 17,278 | 0,49 | 2,94% | 17,138 | 17,278 | 17,138 | 68 |
30 Abr 2024 | 16,784 | -0,35 | -2,05% | 16,882 | 16,882 | 16,784 | 9 |
29 Abr 2024 | 17,136 | 1,11 | 6,94% | 17,136 | 17,136 | 17,136 | 4 |
26 Abr 2024 | 16,024 | 0,00 | 0,00% | 16,024 | 16,024 | 16,024 | 0 |
25 Abr 2024 | 16,024 | 0,00 | 0,00% | 16,024 | 16,024 | 16,024 | 0 |
24 Abr 2024 | 16,024 | 0,00 | 0,00% | 16,024 | 16,024 | 16,024 | 0 |
23 Abr 2024 | 16,024 | 0,15 | 0,94% | 16,364 | 16,364 | 16,024 | 15 |
22 Abr 2024 | 15,874 | 0,50 | 3,25% | 15,874 | 15,874 | 15,874 | 1 |
19 Abr 2024 | 15,374 | 0,00 | 0,00% | 15,374 | 15,374 | 15,374 | 0 |
18 Abr 2024 | 15,374 | -0,54 | -3,41% | 15,374 | 15,374 | 15,374 | 82 |
17 Abr 2024 | 15,916 | 0,00 | 0,00% | 15,916 | 15,916 | 15,916 | 0 |
16 Abr 2024 | 15,916 | 0,00 | 0,00% | 15,916 | 15,916 | 15,916 | 0 |
15 Abr 2024 | 15,916 | 0,06 | 0,40% | 16,04 | 16,04 | 15,916 | 25 |
12 Abr 2024 | 15,852 | -0,37 | -2,30% | 16,104 | 16,104 | 15,852 | 39 |
11 Abr 2024 | 16,226 | 0,48 | 3,02% | 16,226 | 16,226 | 16,226 | 68 |
10 Abr 2024 | 15,75 | 0,00 | 0,00% | 15,75 | 15,75 | 15,75 | 0 |
09 Abr 2024 | 15,75 | -0,13 | -0,83% | 15,75 | 15,75 | 15,75 | 20 |
08 Abr 2024 | 15,882 | -0,10 | -0,64% | 15,882 | 15,882 | 15,882 | 25 |
05 Abr 2024 | 15,984 | 0,00 | 0,00% | 15,984 | 15,984 | 15,984 | 0 |
04 Abr 2024 | 15,984 | 0,00 | 0,00% | 15,984 | 15,984 | 15,984 | 0 |