Hot Features
Premium
Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
Cotações Históricas VAVA
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 2,8191 | 0,00 | 0,08% | 2,8191 | 2,8191 | 2,8191 | 500 |
| 27 Jun 2024 | 2,8169 | 0,27 | 10,56% | 2,7233 | 2,8169 | 2,7233 | 2.758 |
| 26 Jun 2024 | 2,5479 | 0,00 | 0,00% | 2,5479 | 2,5479 | 2,5479 | 0 |
| 25 Jun 2024 | 2,5479 | 0,17 | 7,05% | 2,5072 | 2,5479 | 2,4811 | 484 |
| 24 Jun 2024 | 2,38 | -0,33 | -12,17% | 2,4176 | 2,438 | 2,3764 | 11.110 |
| 21 Jun 2024 | 2,7097 | -0,04 | -1,38% | 2,7694 | 2,7694 | 2,7001 | 4.850 |
| 20 Jun 2024 | 2,7477 | 0,02 | 0,79% | 2,7689 | 2,8805 | 2,7449 | 9.970 |
| 19 Jun 2024 | 2,7262 | 0,16 | 6,07% | 2,6813 | 2,7262 | 2,6813 | 6.720 |
| 18 Jun 2024 | 2,5703 | -0,33 | -11,37% | 2,7387 | 2,7387 | 2,5529 | 19.257 |
| 17 Jun 2024 | 2,90 | -0,10 | -3,46% | 2,9128 | 2,947 | 2,80 | 23.965 |
| 14 Jun 2024 | 3,0038 | -0,12 | -3,86% | 3,1751 | 3,1751 | 2,9699 | 2.625 |
| 13 Jun 2024 | 3,1244 | -0,16 | -4,85% | 3,1619 | 3,1757 | 3,1244 | 936 |
| 12 Jun 2024 | 3,2836 | 0,18 | 5,89% | 3,182 | 3,2836 | 3,182 | 400 |
| 11 Jun 2024 | 3,1011 | -0,13 | -3,93% | 3,175 | 3,1791 | 3,0532 | 3.272 |
| 10 Jun 2024 | 3,2278 | -0,34 | -9,48% | 3,2481 | 3,2481 | 3,20 | 730 |
| 07 Jun 2024 | 3,5659 | -0,04 | -1,15% | 3,5387 | 3,5659 | 3,5387 | 1.051 |
| 06 Jun 2024 | 3,6075 | -0,01 | -0,15% | 3,6153 | 3,6153 | 3,6075 | 485 |
| 05 Jun 2024 | 3,6131 | 0,21 | 6,12% | 3,59 | 3,6131 | 3,59 | 2.250 |
| 04 Jun 2024 | 3,4047 | -0,14 | -4,07% | 3,4047 | 3,4047 | 3,4047 | 650 |
| 03 Jun 2024 | 3,5491 | 0,03 | 0,83% | 3,5609 | 3,5609 | 3,5491 | 135 |
| 31 Mai 2024 | 3,52 | -0,16 | -4,44% | 3,52 | 3,52 | 3,52 | 300 |
| 30 Mai 2024 | 3,6837 | 0,00 | 0,00% | 3,6837 | 3,6837 | 3,6837 | 0 |
| 29 Mai 2024 | 3,6837 | 0,05 | 1,37% | 3,6837 | 3,6837 | 3,6837 | 1.000 |
| 28 Mai 2024 | 3,634 | -0,20 | -5,17% | 3,634 | 3,634 | 3,634 | 500 |
| 27 Mai 2024 | 3,832 | 0,15 | 3,95% | 3,6546 | 3,832 | 3,6546 | 1.050 |
| 24 Mai 2024 | 3,6863 | -0,06 | -1,54% | 3,6863 | 3,6863 | 3,6863 | 2.000 |
| 23 Mai 2024 | 3,7438 | -0,14 | -3,60% | 3,9325 | 3,9325 | 3,7438 | 2.325 |
| 22 Mai 2024 | 3,8837 | -0,14 | -3,56% | 4,0883 | 4,0883 | 3,8493 | 3.110 |
| 21 Mai 2024 | 4,0272 | 0,40 | 10,88% | 4,0036 | 4,0272 | 3,9751 | 10.185 |
| 20 Mai 2024 | 3,6319 | -0,03 | -0,90% | 3,6319 | 3,6319 | 3,6319 | 555 |
| 17 Mai 2024 | 3,6647 | 0,32 | 9,64% | 3,4386 | 3,6785 | 3,4386 | 3.425 |
| 16 Mai 2024 | 3,3425 | 0,02 | 0,68% | 3,3967 | 3,4071 | 3,3425 | 4.543 |
| 15 Mai 2024 | 3,3198 | 0,05 | 1,63% | 3,3599 | 3,3819 | 3,3198 | 4.334 |
| 14 Mai 2024 | 3,2667 | 0,00 | 0,07% | 3,1193 | 3,2667 | 3,1193 | 3.350 |
| 13 Mai 2024 | 3,2644 | -0,11 | -3,14% | 3,1953 | 3,3411 | 3,1953 | 5.600 |
| 10 Mai 2024 | 3,3701 | -0,05 | -1,32% | 3,5251 | 3,5251 | 3,3701 | 623 |
| 09 Mai 2024 | 3,4152 | -0,02 | -0,67% | 3,3812 | 3,4152 | 3,3812 | 519 |
| 08 Mai 2024 | 3,4381 | -0,19 | -5,22% | 3,4706 | 3,4706 | 3,4371 | 15.560 |
| 07 Mai 2024 | 3,6275 | -0,14 | -3,64% | 3,6722 | 3,6722 | 3,6275 | 550 |
| 06 Mai 2024 | 3,7647 | 0,20 | 5,71% | 3,9419 | 3,9419 | 3,75 | 734 |
| 03 Mai 2024 | 3,5615 | 0,23 | 6,95% | 3,3343 | 3,5615 | 3,31 | 20.078 |
| 02 Mai 2024 | 3,33 | 0,11 | 3,45% | 3,2641 | 3,38 | 3,2561 | 7.381 |
| 30 Abr 2024 | 3,219 | -0,11 | -3,30% | 3,2639 | 3,2683 | 3,219 | 878 |
| 29 Abr 2024 | 3,3289 | -0,17 | -4,89% | 3,3959 | 3,3959 | 3,30 | 4.450 |
| 26 Abr 2024 | 3,50 | -0,02 | -0,45% | 3,5386 | 3,5386 | 3,50 | 1.500 |
| 25 Abr 2024 | 3,5158 | -0,12 | -3,37% | 3,5311 | 3,5341 | 3,5056 | 13.157 |
| 24 Abr 2024 | 3,6386 | -0,29 | -7,30% | 3,9219 | 3,9335 | 3,6386 | 3.108 |
| 23 Abr 2024 | 3,9252 | -0,03 | -0,77% | 3,9296 | 3,9442 | 3,8345 | 8.705 |
| 22 Abr 2024 | 3,9558 | 0,41 | 11,66% | 3,95 | 3,9813 | 3,8937 | 11.602 |
| 19 Abr 2024 | 3,5427 | 0,04 | 1,02% | 3,3991 | 3,5427 | 3,3991 | 3.700 |
| 18 Abr 2024 | 3,5068 | 0,07 | 1,89% | 3,36 | 3,5287 | 3,36 | 3.200 |
| 17 Abr 2024 | 3,4416 | 0,01 | 0,34% | 3,4891 | 3,5021 | 3,30 | 14.095 |
| 16 Abr 2024 | 3,4301 | -0,19 | -5,32% | 3,5034 | 3,5231 | 3,3405 | 28.615 |
| 15 Abr 2024 | 3,6227 | -0,37 | -9,33% | 3,84 | 3,85 | 3,56 | 11.593 |
| 12 Abr 2024 | 3,9956 | -0,63 | -13,66% | 4,55 | 4,55 | 3,68 | 12.686 |
| 11 Abr 2024 | 4,6276 | -0,05 | -1,16% | 4,7079 | 4,7079 | 4,5655 | 7.898 |
| 10 Abr 2024 | 4,6818 | -0,16 | -3,25% | 4,7971 | 4,7971 | 4,5681 | 38.554 |
| 09 Abr 2024 | 4,839 | -0,08 | -1,72% | 4,7035 | 4,9076 | 4,622 | 14.755 |
| 08 Abr 2024 | 4,9239 | 0,45 | 10,05% | 4,8629 | 4,9995 | 4,8629 | 6.659 |
| 05 Abr 2024 | 4,4743 | -0,21 | -4,49% | 4,4257 | 4,4743 | 4,4257 | 4.382 |
| 04 Abr 2024 | 4,6848 | 0,11 | 2,51% | 4,5736 | 4,6848 | 4,5736 | 916 |
| 03 Abr 2024 | 4,5699 | -0,16 | -3,32% | 4,7617 | 4,7617 | 4,5699 | 3.860 |
| 02 Abr 2024 | 4,7268 | -0,69 | -12,81% | 5,00 | 5,00 | 4,6496 | 12.318 |
