Cotações Históricas VAGE
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
22 Jul 2024 | 21,0699 | 0,04 | 0,20% | 21,0629 | 21,0699 | 21,0461 | 379 |
19 Jul 2024 | 21,0286 | -0,07 | -0,31% | 21,092 | 21,092 | 21,0286 | 1.050 |
18 Jul 2024 | 21,0941 | 0,02 | 0,09% | 21,12 | 21,12 | 21,0941 | 8.766 |
17 Jul 2024 | 21,0752 | -0,04 | -0,20% | 21,1429 | 21,1429 | 21,0752 | 106 |
16 Jul 2024 | 21,1179 | 0,09 | 0,42% | 21,1169 | 21,1179 | 21,0971 | 57 |
15 Jul 2024 | 21,0301 | 0,01 | 0,05% | 21,0839 | 21,0839 | 21,0301 | 100 |
12 Jul 2024 | 21,0191 | -0,05 | -0,22% | 21,0429 | 21,0609 | 21,0191 | 659 |
11 Jul 2024 | 21,0661 | 0,11 | 0,53% | 20,9941 | 21,0661 | 20,97 | 2.208 |
10 Jul 2024 | 20,9543 | -0,06 | -0,26% | 21,0229 | 21,0229 | 20,9543 | 62 |
09 Jul 2024 | 21,0099 | 0,01 | 0,07% | 21,0467 | 21,0467 | 20,9542 | 879 |
08 Jul 2024 | 20,9959 | 0,01 | 0,05% | 21,00 | 21,0169 | 20,9939 | 249 |
05 Jul 2024 | 20,9849 | 0,08 | 0,38% | 20,9559 | 20,9849 | 20,9559 | 302 |
04 Jul 2024 | 20,9061 | 0,05 | 0,26% | 20,9359 | 20,9359 | 20,9061 | 26 |
03 Jul 2024 | 20,8521 | 0,02 | 0,11% | 20,8789 | 20,8789 | 20,8521 | 4 |
02 Jul 2024 | 20,83 | 0,03 | 0,14% | 20,8191 | 20,8509 | 20,8191 | 20 |
01 Jul 2024 | 20,8016 | -0,16 | -0,76% | 20,9029 | 20,9029 | 20,8016 | 1.893 |
28 Jun 2024 | 20,9609 | 0,03 | 0,13% | 20,9659 | 20,9869 | 20,9371 | 1.635 |
27 Jun 2024 | 20,934 | -0,04 | -0,21% | 21,0097 | 21,0097 | 20,9011 | 1.219 |
26 Jun 2024 | 20,9789 | -0,05 | -0,21% | 21,022 | 21,022 | 20,9789 | 215 |
25 Jun 2024 | 21,024 | 0,01 | 0,06% | 21,0111 | 21,0349 | 21,0111 | 46 |
24 Jun 2024 | 21,0109 | -0,02 | -0,10% | 21,0488 | 21,0488 | 20,9902 | 111 |
21 Jun 2024 | 21,0319 | 0,00 | 0,02% | 21,0231 | 21,0529 | 21,0231 | 478 |
20 Jun 2024 | 21,0282 | -0,03 | -0,16% | 21,0282 | 21,0282 | 21,0282 | 276 |
19 Jun 2024 | 21,0629 | 0,05 | 0,24% | 21,0451 | 21,0674 | 21,0451 | 249 |
18 Jun 2024 | 21,013 | 0,02 | 0,08% | 20,9949 | 21,013 | 20,9701 | 11.202 |
17 Jun 2024 | 20,996 | -0,09 | -0,41% | 21,0297 | 21,0315 | 20,996 | 31.849 |
14 Jun 2024 | 21,0833 | 0,13 | 0,62% | 21,0457 | 21,0833 | 21,0311 | 574 |
13 Jun 2024 | 20,9526 | -0,03 | -0,13% | 21,03 | 21,03 | 20,9526 | 163 |
12 Jun 2024 | 20,98 | 0,17 | 0,81% | 21,0413 | 21,0775 | 20,98 | 1.896 |
11 Jun 2024 | 20,8123 | 0,02 | 0,10% | 20,8698 | 20,8698 | 20,8123 | 77 |
10 Jun 2024 | 20,7918 | 0,13 | 0,65% | 20,7955 | 20,9029 | 20,7918 | 588 |
07 Jun 2024 | 20,6575 | -0,36 | -1,72% | 21,0079 | 21,0169 | 20,6575 | 7.318 |
06 Jun 2024 | 21,0181 | -0,05 | -0,24% | 20,9984 | 21,0425 | 20,9984 | 53 |
05 Jun 2024 | 21,0688 | 0,16 | 0,77% | 21,0147 | 21,0688 | 20,9717 | 381 |
04 Jun 2024 | 20,9081 | 0,05 | 0,23% | 20,9211 | 20,9487 | 20,9081 | 531 |
03 Jun 2024 | 20,8605 | 0,05 | 0,26% | 20,85 | 20,8819 | 20,8181 | 500 |
31 Mai 2024 | 20,8059 | 0,07 | 0,33% | 20,7729 | 20,8059 | 20,7389 | 164 |
30 Mai 2024 | 20,7381 | 0,06 | 0,31% | 20,7729 | 20,7729 | 20,7151 | 456 |
29 Mai 2024 | 20,6734 | -0,22 | -1,03% | 20,7512 | 20,7646 | 20,6734 | 619 |
28 Mai 2024 | 20,8889 | 0,08 | 0,37% | 20,8919 | 20,8919 | 20,8531 | 721 |
27 Mai 2024 | 20,8121 | -0,01 | -0,05% | 20,8489 | 20,8489 | 20,8121 | 27 |
24 Mai 2024 | 20,8231 | 0,04 | 0,17% | 20,8321 | 20,8539 | 20,8211 | 779 |
23 Mai 2024 | 20,7876 | -0,16 | -0,77% | 20,9409 | 20,9789 | 20,7876 | 1.598 |
22 Mai 2024 | 20,9485 | -0,02 | -0,08% | 20,8949 | 20,9485 | 20,8551 | 634 |
21 Mai 2024 | 20,966 | 0,05 | 0,26% | 20,9049 | 20,966 | 20,872 | 1.595 |
20 Mai 2024 | 20,9119 | -0,04 | -0,21% | 20,8115 | 20,9119 | 20,8115 | 5 |
17 Mai 2024 | 20,9549 | -0,03 | -0,13% | 20,9549 | 20,9549 | 20,9549 | 1 |
16 Mai 2024 | 20,9821 | -0,08 | -0,39% | 21,0039 | 21,0039 | 20,9821 | 51 |
15 Mai 2024 | 21,0634 | 0,14 | 0,65% | 20,9419 | 21,0634 | 20,9419 | 664 |
14 Mai 2024 | 20,9269 | -0,03 | -0,15% | 20,9269 | 20,9269 | 20,9269 | 1 |
13 Mai 2024 | 20,9586 | 0,02 | 0,11% | 20,8435 | 20,9586 | 20,8435 | 1.567 |
10 Mai 2024 | 20,9361 | 0,04 | 0,22% | 20,8661 | 20,9679 | 20,8661 | 1.147 |
09 Mai 2024 | 20,8911 | -0,06 | -0,31% | 20,8911 | 20,8911 | 20,8911 | 3 |
08 Mai 2024 | 20,9559 | 0,00 | 0,02% | 20,9559 | 20,9559 | 20,9559 | 47 |
07 Mai 2024 | 20,9519 | 0,01 | 0,07% | 20,9629 | 20,9859 | 20,9519 | 1.794 |
06 Mai 2024 | 20,9379 | 0,12 | 0,57% | 20,9379 | 20,9379 | 20,9379 | 163 |
03 Mai 2024 | 20,8189 | -0,02 | -0,07% | 20,7426 | 20,8189 | 20,7426 | 142 |
02 Mai 2024 | 20,8342 | 0,05 | 0,25% | 20,8259 | 20,8342 | 20,7681 | 683 |
30 Abr 2024 | 20,7826 | 0,05 | 0,24% | 20,7826 | 20,7826 | 20,7826 | 239 |
29 Abr 2024 | 20,7321 | 0,02 | 0,08% | 20,6654 | 20,7566 | 20,6654 | 86 |
26 Abr 2024 | 20,7159 | 0,08 | 0,36% | 20,7159 | 20,7159 | 20,7159 | 98 |
25 Abr 2024 | 20,6409 | 0,00 | 0,00% | 20,7289 | 20,7678 | 20,6393 | 1.066 |
24 Abr 2024 | 20,6419 | -0,05 | -0,24% | 20,7361 | 20,7709 | 20,6419 | 2.995 |