Cotações Históricas FVSA
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 26,4195 | 0,00 | 0,00% | 26,4195 | 26,4195 | 26,4195 | 0 |
27 Jun 2024 | 26,4195 | 0,00 | 0,00% | 26,4195 | 26,4195 | 26,4195 | 0 |
26 Jun 2024 | 26,4195 | 0,00 | 0,00% | 26,4195 | 26,4195 | 26,4195 | 0 |
25 Jun 2024 | 26,4195 | 0,00 | 0,00% | 26,4195 | 26,4195 | 26,4195 | 0 |
24 Jun 2024 | 26,4195 | 0,01 | 0,05% | 26,4195 | 26,4195 | 26,4195 | 108 |
21 Jun 2024 | 26,4062 | 0,00 | -0,02% | 26,4062 | 26,4062 | 26,4062 | 800 |
20 Jun 2024 | 26,4104 | 0,00 | 0,00% | 26,4104 | 26,4104 | 26,4104 | 0 |
19 Jun 2024 | 26,4104 | 0,01 | 0,03% | 26,4104 | 26,4104 | 26,4104 | 200 |
18 Jun 2024 | 26,4035 | 0,01 | 0,03% | 26,4035 | 26,4035 | 26,4035 | 98 |
17 Jun 2024 | 26,3955 | 0,04 | 0,16% | 26,4129 | 26,4129 | 26,3955 | 626 |
14 Jun 2024 | 26,3545 | 0,00 | 0,00% | 26,3545 | 26,3545 | 26,3545 | 0 |
13 Jun 2024 | 26,3545 | 0,00 | 0,00% | 26,3545 | 26,3545 | 26,3545 | 0 |
12 Jun 2024 | 26,3545 | 0,02 | 0,06% | 26,3545 | 26,3545 | 26,3545 | 160 |
11 Jun 2024 | 26,3389 | 0,00 | -0,01% | 26,3389 | 26,3389 | 26,3389 | 1.520 |
10 Jun 2024 | 26,3409 | 0,00 | 0,00% | 26,3409 | 26,3409 | 26,3409 | 0 |
07 Jun 2024 | 26,3409 | 0,03 | 0,12% | 26,3459 | 26,3459 | 26,3409 | 915 |
06 Jun 2024 | 26,3086 | 0,00 | 0,00% | 26,3086 | 26,3086 | 26,3086 | 0 |
05 Jun 2024 | 26,3086 | 0,00 | 0,00% | 26,3086 | 26,3086 | 26,3086 | 0 |
04 Jun 2024 | 26,3086 | 0,00 | 0,00% | 26,3086 | 26,3086 | 26,3086 | 0 |
03 Jun 2024 | 26,3086 | -0,01 | -0,04% | 26,3359 | 26,3359 | 26,3086 | 26 |
31 Mai 2024 | 26,32 | 0,00 | 0,00% | 26,32 | 26,32 | 26,32 | 0 |
30 Mai 2024 | 26,32 | 0,00 | 0,00% | 26,32 | 26,32 | 26,32 | 0 |
29 Mai 2024 | 26,32 | 0,00 | 0,00% | 26,32 | 26,32 | 26,32 | 0 |
28 Mai 2024 | 26,32 | -0,23 | -0,88% | 26,32 | 26,32 | 26,32 | 506 |
27 Mai 2024 | 26,5534 | 0,02 | 0,06% | 26,5428 | 26,5534 | 26,5428 | 1.166 |
24 Mai 2024 | 26,5379 | 0,00 | 0,00% | 26,5379 | 26,5379 | 26,5379 | 0 |
23 Mai 2024 | 26,5379 | 0,24 | 0,92% | 26,3092 | 26,5379 | 26,3092 | 490 |
22 Mai 2024 | 26,2962 | 0,00 | 0,00% | 26,2962 | 26,2962 | 26,2962 | 0 |
21 Mai 2024 | 26,2962 | 0,01 | 0,02% | 26,2962 | 26,2962 | 26,2962 | 550 |
20 Mai 2024 | 26,2909 | 0,00 | 0,01% | 26,2909 | 26,2909 | 26,2909 | 200 |
17 Mai 2024 | 26,2892 | 0,00 | 0,00% | 26,2892 | 26,2892 | 26,2892 | 0 |
16 Mai 2024 | 26,2892 | 0,00 | 0,00% | 26,2892 | 26,2892 | 26,2892 | 0 |
15 Mai 2024 | 26,2892 | 0,01 | 0,02% | 26,2892 | 26,2892 | 26,2892 | 48 |
14 Mai 2024 | 26,2842 | -0,24 | -0,90% | 26,2842 | 26,2842 | 26,2842 | 200 |
13 Mai 2024 | 26,5224 | 0,00 | 0,00% | 26,5224 | 26,5224 | 26,5224 | 0 |
10 Mai 2024 | 26,5224 | 0,00 | 0,00% | 26,5224 | 26,5224 | 26,5224 | 0 |
09 Mai 2024 | 26,5224 | 0,24 | 0,92% | 26,5224 | 26,5224 | 26,5224 | 560 |
08 Mai 2024 | 26,2799 | 0,01 | 0,04% | 26,2727 | 26,2799 | 26,2727 | 1.230 |
07 Mai 2024 | 26,2695 | 0,05 | 0,19% | 26,2695 | 26,2695 | 26,2695 | 262 |
06 Mai 2024 | 26,2188 | 0,00 | 0,00% | 26,2188 | 26,2188 | 26,2188 | 0 |
03 Mai 2024 | 26,2188 | 0,00 | 0,00% | 26,2188 | 26,2188 | 26,2188 | 0 |
02 Mai 2024 | 26,2188 | -0,03 | -0,11% | 26,2435 | 26,2435 | 26,2188 | 63 |
30 Abr 2024 | 26,2485 | 0,01 | 0,03% | 26,2485 | 26,2485 | 26,2485 | 381 |
29 Abr 2024 | 26,2405 | 0,00 | 0,00% | 26,2405 | 26,2405 | 26,2405 | 0 |
26 Abr 2024 | 26,2405 | 0,00 | 0,00% | 26,2405 | 26,2405 | 26,2405 | 0 |
25 Abr 2024 | 26,2405 | 0,00 | 0,00% | 26,2405 | 26,2405 | 26,2405 | 0 |
24 Abr 2024 | 26,2405 | -0,01 | -0,02% | 26,2405 | 26,2405 | 26,2405 | 380 |
23 Abr 2024 | 26,2455 | 0,01 | 0,04% | 26,2455 | 26,2455 | 26,2455 | 1.407 |
22 Abr 2024 | 26,2356 | 0,00 | 0,00% | 26,2356 | 26,2356 | 26,2356 | 0 |
19 Abr 2024 | 26,2356 | 0,00 | 0,00% | 26,2356 | 26,2356 | 26,2356 | 0 |
18 Abr 2024 | 26,2356 | 0,01 | 0,02% | 26,2356 | 26,2356 | 26,2356 | 905 |
17 Abr 2024 | 26,2305 | 0,04 | 0,14% | 26,2305 | 26,2305 | 26,2305 | 200 |
16 Abr 2024 | 26,1948 | -0,04 | -0,16% | 26,1948 | 26,1948 | 26,1948 | 1 |
15 Abr 2024 | 26,2365 | 0,04 | 0,16% | 26,2365 | 26,2365 | 26,2365 | 44 |
12 Abr 2024 | 26,1958 | 0,00 | 0,00% | 26,1958 | 26,1958 | 26,1958 | 0 |
11 Abr 2024 | 26,1958 | -0,02 | -0,08% | 26,1958 | 26,1958 | 26,1958 | 400 |
10 Abr 2024 | 26,2163 | 0,00 | 0,00% | 26,2163 | 26,2163 | 26,2163 | 0 |
09 Abr 2024 | 26,2163 | 0,00 | 0,01% | 26,2163 | 26,2163 | 26,2163 | 1.715 |
08 Abr 2024 | 26,2132 | 0,03 | 0,11% | 26,2132 | 26,2132 | 26,2132 | 162 |
05 Abr 2024 | 26,1832 | 0,00 | 0,00% | 26,1832 | 26,1832 | 26,1832 | 0 |
04 Abr 2024 | 26,1832 | 0,00 | 0,00% | 26,1832 | 26,1832 | 26,1832 | 0 |
03 Abr 2024 | 26,1832 | 0,00 | 0,00% | 26,1832 | 26,1832 | 26,1832 | 0 |
02 Abr 2024 | 26,1832 | 0,03 | 0,13% | 26,4135 | 26,4135 | 26,1832 | 158 |