Cotações Históricas V3GF
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
18 Jul 2024 | 4,5633 | 0,00 | 0,00% | 4,5633 | 4,5633 | 4,5633 | 0 |
17 Jul 2024 | 4,5633 | 0,00 | 0,00% | 4,5633 | 4,5633 | 4,5633 | 0 |
16 Jul 2024 | 4,5633 | 0,00 | 0,00% | 4,5633 | 4,5633 | 4,5633 | 0 |
15 Jul 2024 | 4,5633 | 0,03 | 0,60% | 4,5647 | 4,5647 | 4,5565 | 260 |
12 Jul 2024 | 4,536 | 0,00 | 0,00% | 4,536 | 4,536 | 4,536 | 0 |
11 Jul 2024 | 4,536 | 0,00 | 0,00% | 4,536 | 4,536 | 4,536 | 0 |
10 Jul 2024 | 4,536 | -0,01 | -0,22% | 4,5383 | 4,5383 | 4,536 | 61 |
09 Jul 2024 | 4,5459 | 0,00 | -0,01% | 4,5363 | 4,5459 | 4,5363 | 222 |
08 Jul 2024 | 4,5465 | 0,01 | 0,21% | 4,518 | 4,5465 | 4,518 | 18 |
05 Jul 2024 | 4,5368 | 0,05 | 1,13% | 4,5368 | 4,5368 | 4,5368 | 343 |
04 Jul 2024 | 4,486 | 0,00 | 0,00% | 4,486 | 4,486 | 4,486 | 0 |
03 Jul 2024 | 4,486 | 0,00 | 0,00% | 4,486 | 4,486 | 4,486 | 0 |
02 Jul 2024 | 4,486 | 0,00 | 0,00% | 4,486 | 4,486 | 4,486 | 0 |
01 Jul 2024 | 4,486 | -0,05 | -1,08% | 4,5034 | 4,5034 | 4,486 | 34 |
28 Jun 2024 | 4,5349 | 0,00 | 0,00% | 4,5349 | 4,5349 | 4,5349 | 0 |
27 Jun 2024 | 4,5349 | 0,00 | 0,00% | 4,5349 | 4,5349 | 4,5349 | 0 |
26 Jun 2024 | 4,5349 | 0,00 | 0,00% | 4,5349 | 4,5349 | 4,5349 | 0 |
25 Jun 2024 | 4,5349 | 0,00 | 0,00% | 4,5349 | 4,5349 | 4,5349 | 0 |
24 Jun 2024 | 4,5349 | 0,00 | 0,11% | 4,52 | 4,5349 | 4,52 | 459 |
21 Jun 2024 | 4,5301 | 0,00 | 0,00% | 4,5301 | 4,5301 | 4,5301 | 0 |
20 Jun 2024 | 4,5301 | 0,01 | 0,24% | 4,5301 | 4,5301 | 4,5301 | 221 |
19 Jun 2024 | 4,5194 | 0,00 | 0,00% | 4,5194 | 4,5194 | 4,5194 | 0 |
18 Jun 2024 | 4,5194 | 0,00 | 0,00% | 4,5194 | 4,5194 | 4,5194 | 0 |
17 Jun 2024 | 4,5194 | 0,03 | 0,57% | 4,5306 | 4,5306 | 4,5194 | 254 |
14 Jun 2024 | 4,494 | 0,00 | 0,00% | 4,494 | 4,494 | 4,494 | 0 |
13 Jun 2024 | 4,494 | 0,00 | 0,00% | 4,494 | 4,494 | 4,494 | 0 |
12 Jun 2024 | 4,494 | 0,00 | 0,00% | 4,494 | 4,494 | 4,494 | 0 |
11 Jun 2024 | 4,494 | 0,00 | 0,00% | 4,494 | 4,494 | 4,494 | 0 |
10 Jun 2024 | 4,494 | 0,00 | 0,00% | 4,494 | 4,494 | 4,494 | 0 |
07 Jun 2024 | 4,494 | -0,02 | -0,45% | 4,5172 | 4,5172 | 4,494 | 5.015 |
06 Jun 2024 | 4,5143 | 0,00 | 0,00% | 4,5143 | 4,5143 | 4,5143 | 0 |
05 Jun 2024 | 4,5143 | 0,02 | 0,46% | 4,5143 | 4,5143 | 4,5143 | 22 |
04 Jun 2024 | 4,4937 | 0,00 | 0,00% | 4,4937 | 4,4937 | 4,4937 | 0 |
03 Jun 2024 | 4,4937 | 0,03 | 0,72% | 4,4854 | 4,4937 | 4,4785 | 35 |
31 Mai 2024 | 4,4615 | 0,00 | 0,00% | 4,4615 | 4,4615 | 4,4615 | 0 |
30 Mai 2024 | 4,4615 | 0,00 | 0,00% | 4,4615 | 4,4615 | 4,4615 | 0 |
29 Mai 2024 | 4,4615 | -0,04 | -0,80% | 4,4615 | 4,4615 | 4,4615 | 874 |
28 Mai 2024 | 4,4977 | 0,00 | 0,00% | 4,4977 | 4,4977 | 4,4977 | 0 |
27 Mai 2024 | 4,4977 | 0,00 | 0,00% | 4,4977 | 4,4977 | 4,4977 | 0 |
24 Mai 2024 | 4,4977 | 0,00 | 0,00% | 4,4977 | 4,4977 | 4,4977 | 0 |
23 Mai 2024 | 4,4977 | 0,00 | 0,00% | 4,4977 | 4,4977 | 4,4977 | 0 |
22 Mai 2024 | 4,4977 | 0,00 | 0,00% | 4,4977 | 4,4977 | 4,4977 | 0 |
21 Mai 2024 | 4,4977 | 0,00 | 0,05% | 4,4977 | 4,4977 | 4,4977 | 223 |
20 Mai 2024 | 4,4956 | 0,00 | 0,00% | 4,4956 | 4,4956 | 4,4956 | 0 |
17 Mai 2024 | 4,4956 | 0,00 | 0,00% | 4,4956 | 4,4956 | 4,4956 | 0 |
16 Mai 2024 | 4,4956 | 0,00 | 0,00% | 4,4956 | 4,4956 | 4,4956 | 0 |
15 Mai 2024 | 4,4956 | 0,02 | 0,52% | 4,4877 | 4,4956 | 4,4836 | 831 |
14 Mai 2024 | 4,4725 | -0,01 | -0,17% | 4,4725 | 4,4725 | 4,4725 | 1.699 |
13 Mai 2024 | 4,48 | -0,01 | -0,18% | 4,4904 | 4,4904 | 4,48 | 6.450 |
10 Mai 2024 | 4,4883 | 0,02 | 0,40% | 4,4883 | 4,4883 | 4,4883 | 24.000 |
09 Mai 2024 | 4,4702 | -0,02 | -0,45% | 4,4702 | 4,4702 | 4,4702 | 1 |
08 Mai 2024 | 4,4902 | 0,00 | 0,00% | 4,4902 | 4,4902 | 4,4902 | 0 |
07 Mai 2024 | 4,4902 | 0,00 | 0,06% | 4,4902 | 4,4902 | 4,4902 | 15 |
06 Mai 2024 | 4,4873 | 0,04 | 0,90% | 4,4873 | 4,4873 | 4,4873 | 24 |
03 Mai 2024 | 4,4472 | 0,00 | 0,00% | 4,4472 | 4,4472 | 4,4472 | 0 |
02 Mai 2024 | 4,4472 | 0,01 | 0,16% | 4,4107 | 4,4472 | 4,4107 | 1.717 |
30 Abr 2024 | 4,4402 | 0,00 | 0,00% | 4,4402 | 4,4402 | 4,4402 | 0 |
29 Abr 2024 | 4,4402 | 0,01 | 0,19% | 4,4402 | 4,4402 | 4,4402 | 3.210 |
26 Abr 2024 | 4,4316 | 0,00 | 0,00% | 4,4316 | 4,4316 | 4,4316 | 0 |
25 Abr 2024 | 4,4316 | 0,00 | 0,00% | 4,4316 | 4,4316 | 4,4316 | 0 |
24 Abr 2024 | 4,4316 | 0,00 | 0,00% | 4,4316 | 4,4316 | 4,4316 | 0 |
23 Abr 2024 | 4,4316 | 0,00 | 0,00% | 4,4316 | 4,4316 | 4,4316 | 0 |
22 Abr 2024 | 4,4316 | 0,00 | -0,01% | 4,4316 | 4,4316 | 4,4316 | 226 |