Cotações Históricas MVIN
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
10 Mai 2024 | 1,1352 | -0,34 | -23,27% | 1,048 | 1,2098 | 1,048 | 192.598 |
09 Mai 2024 | 1,4794 | -0,02 | -1,48% | 1,4918 | 1,5666 | 1,4622 | 8.732 |
08 Mai 2024 | 1,5016 | -0,02 | -1,12% | 1,48 | 1,5228 | 1,48 | 877 |
07 Mai 2024 | 1,5186 | 0,00 | 0,25% | 1,5852 | 1,5852 | 1,5186 | 5.862 |
06 Mai 2024 | 1,5148 | 0,02 | 1,54% | 1,5174 | 1,5174 | 1,4702 | 1.180 |
03 Mai 2024 | 1,4918 | 0,04 | 2,59% | 1,4908 | 1,5302 | 1,4796 | 19.852 |
02 Mai 2024 | 1,4542 | 0,07 | 5,24% | 1,3684 | 1,4728 | 1,3404 | 18.204 |
30 Abr 2024 | 1,3818 | -0,05 | -3,55% | 1,412 | 1,412 | 1,3622 | 3.386 |
29 Abr 2024 | 1,4326 | 0,03 | 1,79% | 1,4214 | 1,4502 | 1,3794 | 26.267 |
26 Abr 2024 | 1,4074 | 0,08 | 5,99% | 1,362 | 1,4172 | 1,362 | 4.092 |
25 Abr 2024 | 1,3278 | -0,01 | -0,91% | 1,3684 | 1,3684 | 1,299 | 46.663 |
24 Abr 2024 | 1,34 | 0,02 | 1,33% | 1,35 | 1,369 | 1,3232 | 19.240 |
23 Abr 2024 | 1,3224 | 0,02 | 1,66% | 1,3386 | 1,3386 | 1,2852 | 13.791 |
22 Abr 2024 | 1,3008 | -0,04 | -2,78% | 1,3206 | 1,35 | 1,2906 | 4.716 |
19 Abr 2024 | 1,338 | -0,07 | -4,77% | 1,3756 | 1,45 | 1,3288 | 23.364 |
18 Abr 2024 | 1,405 | 0,06 | 4,40% | 1,3718 | 1,405 | 1,3666 | 7.868 |
17 Abr 2024 | 1,3458 | -0,06 | -4,44% | 1,4026 | 1,4106 | 1,3458 | 730 |
16 Abr 2024 | 1,4084 | -0,01 | -1,01% | 1,4026 | 1,414 | 1,3774 | 9.413 |
15 Abr 2024 | 1,4228 | -0,10 | -6,32% | 1,5046 | 1,5046 | 1,4228 | 4.445 |
12 Abr 2024 | 1,5188 | -0,02 | -1,50% | 1,5616 | 1,5616 | 1,5188 | 769 |
11 Abr 2024 | 1,542 | 0,00 | -0,23% | 1,543 | 1,5718 | 1,542 | 592 |
10 Abr 2024 | 1,5456 | -0,03 | -1,62% | 1,53 | 1,5456 | 1,53 | 3.200 |
09 Abr 2024 | 1,571 | 0,00 | -0,08% | 1,5646 | 1,6412 | 1,5646 | 4.570 |
08 Abr 2024 | 1,5722 | 0,02 | 1,21% | 1,562 | 1,5722 | 1,5196 | 3.521 |
05 Abr 2024 | 1,5534 | 0,02 | 1,23% | 1,5714 | 1,5998 | 1,515 | 5.049 |
04 Abr 2024 | 1,5346 | -0,03 | -1,90% | 1,5958 | 1,6038 | 1,5346 | 8.450 |
03 Abr 2024 | 1,5644 | -0,02 | -1,31% | 1,6112 | 1,6268 | 1,5524 | 33.883 |
02 Abr 2024 | 1,5852 | -0,11 | -6,58% | 1,6896 | 1,71 | 1,5806 | 31.705 |
28 Mar 2024 | 1,6968 | 0,06 | 3,49% | 1,7006 | 1,7468 | 1,653 | 8.382 |
27 Mar 2024 | 1,6396 | 0,03 | 1,74% | 1,576 | 1,6396 | 1,5536 | 6.924 |
26 Mar 2024 | 1,6116 | 0,01 | 0,72% | 1,576 | 1,6176 | 1,576 | 23.651 |
25 Mar 2024 | 1,60 | 0,02 | 1,27% | 1,5908 | 1,6852 | 1,5908 | 8.700 |
22 Mar 2024 | 1,58 | 0,00 | 0,00% | 1,584 | 1,603 | 1,58 | 11.049 |
21 Mar 2024 | 1,58 | -0,02 | -1,16% | 1,6576 | 1,7152 | 1,5678 | 14.916 |
20 Mar 2024 | 1,5986 | 0,00 | 0,29% | 1,6256 | 1,65 | 1,57 | 14.911 |
19 Mar 2024 | 1,594 | -0,07 | -4,16% | 1,6916 | 1,72 | 1,57 | 38.898 |
18 Mar 2024 | 1,6632 | -0,12 | -6,60% | 1,8146 | 1,8776 | 1,656 | 25.670 |
15 Mar 2024 | 1,7808 | -0,16 | -8,16% | 1,976 | 1,976 | 1,76 | 11.017 |
14 Mar 2024 | 1,939 | -0,13 | -6,37% | 2,1365 | 2,137 | 1,88 | 22.840 |
13 Mar 2024 | 2,071 | -0,04 | -1,87% | 2,071 | 2,071 | 2,071 | 580 |
12 Mar 2024 | 2,1105 | -0,18 | -7,68% | 2,1775 | 2,1775 | 2,095 | 2.268 |
11 Mar 2024 | 2,286 | 0,03 | 1,15% | 2,2745 | 2,286 | 2,23 | 6.350 |
08 Mar 2024 | 2,26 | 0,13 | 6,25% | 2,1655 | 2,4295 | 2,116 | 17.219 |
07 Mar 2024 | 2,127 | 0,07 | 3,30% | 1,9654 | 2,1435 | 1,9654 | 5.861 |
06 Mar 2024 | 2,059 | 0,16 | 8,37% | 1,94 | 2,059 | 1,94 | 4.289 |
05 Mar 2024 | 1,90 | -0,15 | -7,14% | 2,031 | 2,031 | 1,8994 | 8.989 |
04 Mar 2024 | 2,046 | -0,08 | -3,83% | 2,122 | 2,18 | 2,046 | 7.673 |
01 Mar 2024 | 2,1275 | -0,05 | -2,21% | 2,2095 | 2,2305 | 2,10 | 3.258 |
29 Fev 2024 | 2,1755 | 0,17 | 8,23% | 2,10 | 2,1905 | 2,029 | 15.311 |
28 Fev 2024 | 2,01 | -0,03 | -1,47% | 2,0625 | 2,0625 | 1,9774 | 8.942 |
27 Fev 2024 | 2,04 | 0,14 | 7,21% | 1,9776 | 2,04 | 1,8982 | 2.332 |
26 Fev 2024 | 1,9028 | 0,04 | 2,35% | 1,8838 | 1,9028 | 1,86 | 4.802 |
23 Fev 2024 | 1,8592 | -0,02 | -1,25% | 1,8996 | 1,96 | 1,8592 | 6.607 |
22 Fev 2024 | 1,8828 | -0,05 | -2,75% | 2,00 | 2,016 | 1,8828 | 4.750 |
21 Fev 2024 | 1,936 | -0,03 | -1,48% | 1,9676 | 1,995 | 1,9342 | 4.377 |
20 Fev 2024 | 1,965 | -0,09 | -4,52% | 1,9956 | 2,0075 | 1,9576 | 11.416 |
19 Fev 2024 | 2,058 | -0,03 | -1,27% | 2,0715 | 2,135 | 2,056 | 6.694 |
16 Fev 2024 | 2,0845 | -0,14 | -6,25% | 2,2515 | 2,2515 | 2,0845 | 2.655 |
15 Fev 2024 | 2,2235 | -0,01 | -0,58% | 2,2505 | 2,2505 | 2,20 | 2.484 |
14 Fev 2024 | 2,2365 | 0,00 | -0,13% | 2,246 | 2,3105 | 2,2365 | 10.436 |
13 Fev 2024 | 2,2395 | -0,16 | -6,65% | 2,3535 | 2,421 | 2,2395 | 5.212 |
12 Fev 2024 | 2,399 | -0,02 | -0,66% | 2,3965 | 2,4195 | 2,383 | 3.900 |