Cotações Históricas VDTE
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
19 Jul 2024 | 24,7909 | -0,02 | -0,07% | 24,8749 | 24,8749 | 24,7909 | 2 |
18 Jul 2024 | 24,8091 | -0,01 | -0,04% | 24,8259 | 24,8259 | 24,8091 | 264 |
17 Jul 2024 | 24,8181 | 0,01 | 0,04% | 24,8639 | 24,8639 | 24,8181 | 97 |
16 Jul 2024 | 24,8082 | 0,04 | 0,16% | 24,8375 | 24,8375 | 24,7899 | 14 |
15 Jul 2024 | 24,7693 | 0,12 | 0,49% | 24,7582 | 24,8152 | 24,7582 | 75 |
12 Jul 2024 | 24,6481 | 0,00 | 0,00% | 24,6481 | 24,6481 | 24,6481 | 0 |
11 Jul 2024 | 24,6481 | -0,01 | -0,04% | 24,6481 | 24,6481 | 24,6481 | 8 |
10 Jul 2024 | 24,6579 | 0,02 | 0,08% | 24,6579 | 24,6579 | 24,6579 | 3 |
09 Jul 2024 | 24,6383 | 0,06 | 0,23% | 24,6509 | 24,6509 | 24,6383 | 340 |
08 Jul 2024 | 24,5818 | 0,00 | 0,00% | 24,5818 | 24,5818 | 24,5818 | 0 |
05 Jul 2024 | 24,5818 | 0,05 | 0,20% | 24,576 | 24,5818 | 24,576 | 491 |
04 Jul 2024 | 24,5321 | 0,08 | 0,32% | 24,5321 | 24,5321 | 24,5321 | 1 |
03 Jul 2024 | 24,4539 | 0,03 | 0,12% | 24,4539 | 24,4539 | 24,4539 | 1 |
02 Jul 2024 | 24,4239 | 0,00 | 0,00% | 24,4239 | 24,4239 | 24,4239 | 0 |
01 Jul 2024 | 24,4239 | -0,17 | -0,68% | 24,4649 | 24,4649 | 24,4239 | 461 |
28 Jun 2024 | 24,5911 | -0,11 | -0,46% | 24,5911 | 24,5911 | 24,5911 | 3 |
27 Jun 2024 | 24,7049 | 0,00 | 0,00% | 24,7049 | 24,7049 | 24,7049 | 0 |
26 Jun 2024 | 24,7049 | 0,00 | 0,00% | 24,7049 | 24,7049 | 24,7049 | 0 |
25 Jun 2024 | 24,7049 | 0,00 | 0,00% | 24,7049 | 24,7049 | 24,7049 | 0 |
24 Jun 2024 | 24,7049 | 0,00 | 0,00% | 24,7049 | 24,7049 | 24,7049 | 0 |
21 Jun 2024 | 24,7049 | 0,00 | 0,00% | 24,7049 | 24,7049 | 24,7049 | 0 |
20 Jun 2024 | 24,7049 | 0,00 | 0,00% | 24,7049 | 24,7049 | 24,7049 | 0 |
19 Jun 2024 | 24,7049 | 0,07 | 0,29% | 24,7049 | 24,7049 | 24,7049 | 1 |
18 Jun 2024 | 24,6346 | -0,05 | -0,19% | 24,6346 | 24,6346 | 24,6346 | 2 |
17 Jun 2024 | 24,6819 | 0,32 | 1,31% | 24,6819 | 24,6819 | 24,6819 | 8 |
14 Jun 2024 | 24,3621 | 0,00 | 0,00% | 24,3621 | 24,3621 | 24,3621 | 0 |
13 Jun 2024 | 24,3621 | 0,00 | 0,00% | 24,3621 | 24,3621 | 24,3621 | 0 |
12 Jun 2024 | 24,3621 | 0,00 | 0,00% | 24,3621 | 24,3621 | 24,3621 | 0 |
11 Jun 2024 | 24,3621 | 0,00 | 0,00% | 24,3621 | 24,3621 | 24,3621 | 0 |
10 Jun 2024 | 24,3621 | -0,23 | -0,92% | 24,3749 | 24,3749 | 24,3621 | 13 |
07 Jun 2024 | 24,5887 | 0,00 | 0,00% | 24,5887 | 24,5887 | 24,5887 | 0 |
06 Jun 2024 | 24,5887 | 0,07 | 0,29% | 24,5887 | 24,5887 | 24,5887 | 13 |
05 Jun 2024 | 24,5169 | 0,08 | 0,33% | 24,5039 | 24,5169 | 24,4951 | 58 |
04 Jun 2024 | 24,4351 | 0,12 | 0,50% | 24,4351 | 24,4351 | 24,4351 | 428 |
03 Jun 2024 | 24,3138 | 0,10 | 0,41% | 24,3258 | 24,3258 | 24,3138 | 66 |
31 Mai 2024 | 24,2139 | -0,11 | -0,47% | 24,2139 | 24,2139 | 24,2139 | 978 |
30 Mai 2024 | 24,3281 | 0,00 | 0,00% | 24,3281 | 24,3281 | 24,3281 | 0 |
29 Mai 2024 | 24,3281 | 0,00 | 0,00% | 24,3281 | 24,3281 | 24,3281 | 0 |
28 Mai 2024 | 24,3281 | 0,02 | 0,07% | 24,3281 | 24,3281 | 24,3281 | 147 |
27 Mai 2024 | 24,3119 | 0,00 | 0,02% | 24,3119 | 24,3119 | 24,3119 | 6 |
24 Mai 2024 | 24,3081 | -0,06 | -0,25% | 24,3199 | 24,3199 | 24,3081 | 7 |
23 Mai 2024 | 24,3691 | 0,02 | 0,06% | 24,3691 | 24,3691 | 24,3691 | 28 |
22 Mai 2024 | 24,3539 | 0,00 | 0,02% | 24,3539 | 24,3539 | 24,3539 | 1 |
21 Mai 2024 | 24,3491 | -0,01 | -0,04% | 24,3619 | 24,3619 | 24,3491 | 146 |
20 Mai 2024 | 24,3581 | -0,14 | -0,57% | 24,3581 | 24,3581 | 24,3581 | 4 |
17 Mai 2024 | 24,4969 | 0,00 | 0,00% | 24,4969 | 24,4969 | 24,4969 | 0 |
16 Mai 2024 | 24,4969 | 0,21 | 0,88% | 24,4969 | 24,4969 | 24,4969 | 8 |
15 Mai 2024 | 24,284 | 0,00 | 0,00% | 24,284 | 24,284 | 24,284 | 0 |
14 Mai 2024 | 24,284 | -0,02 | -0,10% | 24,284 | 24,284 | 24,284 | 45 |
13 Mai 2024 | 24,3071 | 0,00 | 0,00% | 24,3071 | 24,3071 | 24,3071 | 0 |
10 Mai 2024 | 24,3071 | -0,03 | -0,14% | 24,3189 | 24,3189 | 24,3071 | 756 |
09 Mai 2024 | 24,3419 | 0,00 | 0,00% | 24,3419 | 24,3419 | 24,3419 | 0 |
08 Mai 2024 | 24,3419 | 0,00 | 0,00% | 24,3419 | 24,3419 | 24,3419 | 0 |
07 Mai 2024 | 24,3419 | 0,05 | 0,22% | 24,3419 | 24,3419 | 24,3419 | 82 |
06 Mai 2024 | 24,2879 | 0,17 | 0,71% | 24,2789 | 24,2879 | 24,2789 | 25 |
03 Mai 2024 | 24,1168 | 0,00 | 0,00% | 24,1168 | 24,1168 | 24,1168 | 0 |
02 Mai 2024 | 24,1168 | 0,09 | 0,37% | 24,0919 | 24,1168 | 24,0919 | 202 |
30 Abr 2024 | 24,0272 | 0,00 | 0,00% | 24,0272 | 24,0272 | 24,0272 | 0 |
29 Abr 2024 | 24,0272 | 0,00 | -0,02% | 24,0339 | 24,0459 | 24,0272 | 248 |
26 Abr 2024 | 24,0319 | 0,00 | 0,00% | 24,0319 | 24,0319 | 24,0319 | 0 |
25 Abr 2024 | 24,0319 | 0,00 | 0,00% | 24,0319 | 24,0319 | 24,0319 | 0 |
24 Abr 2024 | 24,0319 | 0,00 | 0,00% | 24,0319 | 24,0319 | 24,0319 | 0 |
23 Abr 2024 | 24,0319 | 0,02 | 0,08% | 24,0319 | 24,0319 | 24,0319 | 7 |