Cotações Históricas VCAV
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
22 Jul 2024 | 12,25 | 0,00 | 0,00% | 12,25 | 12,25 | 12,25 | 0 |
19 Jul 2024 | 12,25 | 0,00 | 0,00% | 12,25 | 12,25 | 12,25 | 0 |
18 Jul 2024 | 12,25 | 0,00 | 0,00% | 12,25 | 12,25 | 12,25 | 0 |
17 Jul 2024 | 12,25 | 0,00 | 0,00% | 12,25 | 12,25 | 12,25 | 0 |
16 Jul 2024 | 12,25 | 0,12 | 1,01% | 12,25 | 12,25 | 12,25 | 26 |
15 Jul 2024 | 12,128 | 0,13 | 1,12% | 12,128 | 12,128 | 12,128 | 27 |
12 Jul 2024 | 11,994 | 0,00 | 0,00% | 11,994 | 11,994 | 11,994 | 0 |
11 Jul 2024 | 11,994 | -0,14 | -1,14% | 11,994 | 11,994 | 11,994 | 110 |
10 Jul 2024 | 12,132 | 0,00 | 0,00% | 12,132 | 12,132 | 12,132 | 0 |
09 Jul 2024 | 12,132 | 0,00 | 0,00% | 12,132 | 12,132 | 12,132 | 0 |
08 Jul 2024 | 12,132 | 0,17 | 1,39% | 12,132 | 12,132 | 12,132 | 19 |
05 Jul 2024 | 11,966 | 0,17 | 1,42% | 11,862 | 11,966 | 11,862 | 124 |
04 Jul 2024 | 11,798 | 0,04 | 0,34% | 11,798 | 11,798 | 11,798 | 20 |
03 Jul 2024 | 11,758 | 0,00 | 0,00% | 11,758 | 11,758 | 11,758 | 0 |
02 Jul 2024 | 11,758 | -0,02 | -0,15% | 11,758 | 11,758 | 11,758 | 2 |
01 Jul 2024 | 11,776 | -0,10 | -0,88% | 11,92 | 12,004 | 11,776 | 76 |
28 Jun 2024 | 11,88 | 0,00 | 0,00% | 11,88 | 11,88 | 11,88 | 0 |
27 Jun 2024 | 11,88 | -0,15 | -1,23% | 11,88 | 11,88 | 11,88 | 200 |
26 Jun 2024 | 12,028 | 0,00 | 0,00% | 12,028 | 12,028 | 12,028 | 0 |
25 Jun 2024 | 12,028 | 0,00 | 0,00% | 12,028 | 12,028 | 12,028 | 0 |
24 Jun 2024 | 12,028 | 0,13 | 1,13% | 12,028 | 12,028 | 12,028 | 2 |
21 Jun 2024 | 11,894 | 0,13 | 1,11% | 11,808 | 11,894 | 11,808 | 2 |
20 Jun 2024 | 11,764 | 0,00 | 0,00% | 11,764 | 11,764 | 11,764 | 0 |
19 Jun 2024 | 11,764 | 0,00 | 0,00% | 11,764 | 11,764 | 11,764 | 0 |
18 Jun 2024 | 11,764 | -0,09 | -0,73% | 11,764 | 11,764 | 11,764 | 1 |
17 Jun 2024 | 11,85 | 0,13 | 1,13% | 11,796 | 11,85 | 11,796 | 45 |
14 Jun 2024 | 11,718 | 0,00 | 0,00% | 11,718 | 11,718 | 11,718 | 0 |
13 Jun 2024 | 11,718 | 0,00 | 0,00% | 11,718 | 11,718 | 11,718 | 0 |
12 Jun 2024 | 11,718 | 0,00 | 0,00% | 11,718 | 11,718 | 11,718 | 0 |
11 Jun 2024 | 11,718 | 0,00 | 0,00% | 11,718 | 11,718 | 11,718 | 0 |
10 Jun 2024 | 11,718 | -0,08 | -0,69% | 11,718 | 11,718 | 11,718 | 50 |
07 Jun 2024 | 11,80 | 0,07 | 0,63% | 11,788 | 11,80 | 11,772 | 68 |
06 Jun 2024 | 11,726 | 0,00 | 0,00% | 11,726 | 11,726 | 11,726 | 0 |
05 Jun 2024 | 11,726 | 0,18 | 1,52% | 11,726 | 11,726 | 11,726 | 5 |
04 Jun 2024 | 11,55 | -0,32 | -2,70% | 11,55 | 11,55 | 11,55 | 1 |
03 Jun 2024 | 11,87 | 0,04 | 0,37% | 11,736 | 11,87 | 11,654 | 79 |
31 Mai 2024 | 11,826 | 0,00 | 0,00% | 11,826 | 11,826 | 11,826 | 0 |
30 Mai 2024 | 11,826 | 0,00 | 0,00% | 11,826 | 11,826 | 11,826 | 0 |
29 Mai 2024 | 11,826 | 0,00 | 0,00% | 11,826 | 11,826 | 11,826 | 0 |
28 Mai 2024 | 11,826 | 0,00 | 0,00% | 11,826 | 11,826 | 11,826 | 0 |
27 Mai 2024 | 11,826 | 0,00 | 0,00% | 11,826 | 11,826 | 11,826 | 0 |
24 Mai 2024 | 11,826 | 0,00 | 0,00% | 11,826 | 11,826 | 11,826 | 0 |
23 Mai 2024 | 11,826 | 0,06 | 0,49% | 11,826 | 11,826 | 11,826 | 2 |
22 Mai 2024 | 11,768 | 0,00 | 0,00% | 11,768 | 11,768 | 11,768 | 0 |
21 Mai 2024 | 11,768 | 0,00 | 0,00% | 11,768 | 11,768 | 11,768 | 0 |
20 Mai 2024 | 11,768 | 0,00 | 0,00% | 11,768 | 11,768 | 11,768 | 0 |
17 Mai 2024 | 11,768 | 0,00 | 0,00% | 11,768 | 11,768 | 11,768 | 0 |
16 Mai 2024 | 11,768 | -0,04 | -0,36% | 11,768 | 11,768 | 11,768 | 96 |
15 Mai 2024 | 11,81 | 0,18 | 1,58% | 11,77 | 11,81 | 11,77 | 17 |
14 Mai 2024 | 11,626 | 0,00 | 0,00% | 11,626 | 11,626 | 11,626 | 0 |
13 Mai 2024 | 11,626 | 0,00 | 0,00% | 11,626 | 11,626 | 11,626 | 0 |
10 Mai 2024 | 11,626 | 0,00 | 0,00% | 11,626 | 11,626 | 11,626 | 0 |
09 Mai 2024 | 11,626 | -0,04 | -0,31% | 11,626 | 11,626 | 11,626 | 1 |
08 Mai 2024 | 11,662 | 0,00 | 0,00% | 11,662 | 11,662 | 11,662 | 0 |
07 Mai 2024 | 11,662 | 0,08 | 0,71% | 11,662 | 11,662 | 11,662 | 19 |
06 Mai 2024 | 11,58 | 0,16 | 1,37% | 11,58 | 11,58 | 11,58 | 4 |
03 Mai 2024 | 11,424 | 0,02 | 0,21% | 11,424 | 11,424 | 11,424 | 9 |
02 Mai 2024 | 11,40 | -0,10 | -0,84% | 11,388 | 11,40 | 11,388 | 22 |
30 Abr 2024 | 11,496 | 0,00 | 0,00% | 11,496 | 11,496 | 11,496 | 0 |
29 Abr 2024 | 11,496 | 0,04 | 0,31% | 11,496 | 11,496 | 11,496 | 2 |
26 Abr 2024 | 11,46 | 0,00 | 0,00% | 11,46 | 11,46 | 11,46 | 0 |
25 Abr 2024 | 11,46 | 0,00 | 0,00% | 11,46 | 11,46 | 11,46 | 0 |
24 Abr 2024 | 11,46 | 0,00 | 0,00% | 11,46 | 11,46 | 11,46 | 0 |