Cotações Históricas VGEA
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
22 Jul 2024 | 23,245 | 0,05 | 0,22% | 23,2692 | 23,2692 | 23,2309 | 521 |
19 Jul 2024 | 23,1943 | -0,11 | -0,48% | 23,2939 | 23,2939 | 23,1943 | 883 |
18 Jul 2024 | 23,3062 | 0,01 | 0,05% | 23,2989 | 23,3062 | 23,2669 | 122 |
17 Jul 2024 | 23,2939 | 0,04 | 0,18% | 23,3071 | 23,3071 | 23,2939 | 1.039 |
16 Jul 2024 | 23,2511 | 0,04 | 0,19% | 23,2748 | 23,2748 | 23,2381 | 292 |
15 Jul 2024 | 23,2079 | 0,01 | 0,06% | 23,1995 | 23,21 | 23,1832 | 748 |
12 Jul 2024 | 23,1946 | 0,00 | 0,01% | 23,1909 | 23,1946 | 23,1347 | 86 |
11 Jul 2024 | 23,1919 | 0,06 | 0,25% | 23,0512 | 23,1919 | 23,0512 | 430 |
10 Jul 2024 | 23,1337 | 0,09 | 0,41% | 23,0259 | 23,1337 | 23,0259 | 2.081 |
09 Jul 2024 | 23,0389 | -0,09 | -0,40% | 23,0709 | 23,0709 | 23,0389 | 383 |
08 Jul 2024 | 23,1324 | 0,13 | 0,59% | 23,0299 | 23,1324 | 23,0101 | 2.315 |
05 Jul 2024 | 22,9978 | 0,06 | 0,25% | 22,9362 | 22,9978 | 22,9362 | 2.776 |
04 Jul 2024 | 22,9401 | -0,06 | -0,27% | 22,9429 | 22,9471 | 22,9401 | 116 |
03 Jul 2024 | 23,0014 | 0,15 | 0,64% | 22,9121 | 23,0014 | 22,8831 | 576 |
02 Jul 2024 | 22,8549 | -0,09 | -0,37% | 22,8449 | 22,9031 | 22,8131 | 10.501 |
01 Jul 2024 | 22,94 | -0,04 | -0,17% | 22,8798 | 22,94 | 22,7817 | 20.679 |
28 Jun 2024 | 22,9799 | -0,02 | -0,09% | 22,9858 | 22,9858 | 22,9399 | 2.814 |
27 Jun 2024 | 23,001 | -0,02 | -0,10% | 23,00 | 23,0079 | 22,9849 | 93 |
26 Jun 2024 | 23,0246 | -0,12 | -0,51% | 23,1015 | 23,1015 | 23,0246 | 38 |
25 Jun 2024 | 23,1425 | 0,08 | 0,36% | 23,133 | 23,1434 | 23,0879 | 476 |
24 Jun 2024 | 23,06 | -0,06 | -0,25% | 23,1154 | 23,1154 | 23,0481 | 1.709 |
21 Jun 2024 | 23,118 | 0,05 | 0,20% | 23,093 | 23,1266 | 23,0598 | 637 |
20 Jun 2024 | 23,0719 | -0,02 | -0,09% | 23,0409 | 23,0719 | 23,0399 | 529 |
19 Jun 2024 | 23,093 | -0,05 | -0,21% | 23,1322 | 23,1322 | 23,0501 | 4.502 |
18 Jun 2024 | 23,1427 | 0,10 | 0,42% | 23,0264 | 23,1427 | 23,0212 | 4.982 |
17 Jun 2024 | 23,045 | -0,08 | -0,36% | 22,9819 | 23,1059 | 22,9819 | 6.477 |
14 Jun 2024 | 23,1288 | 0,18 | 0,80% | 23,0434 | 23,1288 | 23,0434 | 14.062 |
13 Jun 2024 | 22,9449 | 0,04 | 0,16% | 22,9745 | 22,9745 | 22,9449 | 8 |
12 Jun 2024 | 22,9076 | 0,03 | 0,15% | 22,8284 | 22,9076 | 22,8284 | 491 |
11 Jun 2024 | 22,8743 | 0,11 | 0,46% | 22,7687 | 22,8743 | 22,745 | 5.194 |
10 Jun 2024 | 22,7687 | -0,17 | -0,73% | 22,9096 | 22,9096 | 22,7687 | 1.267 |
07 Jun 2024 | 22,9368 | -0,15 | -0,64% | 23,0496 | 23,0496 | 22,9368 | 310 |
06 Jun 2024 | 23,0839 | -0,05 | -0,20% | 23,0859 | 23,0859 | 23,023 | 205 |
05 Jun 2024 | 23,1298 | 0,04 | 0,16% | 23,0629 | 23,1456 | 23,059 | 2.431 |
04 Jun 2024 | 23,0939 | 0,12 | 0,52% | 23,0223 | 23,1019 | 22,9568 | 1.216 |
03 Jun 2024 | 22,9744 | 0,15 | 0,65% | 22,8525 | 22,9799 | 22,8525 | 1.637 |
31 Mai 2024 | 22,8251 | -0,08 | -0,36% | 22,8926 | 22,8926 | 22,8251 | 432 |
30 Mai 2024 | 22,9067 | 0,05 | 0,22% | 22,8671 | 22,9067 | 22,8351 | 1.667 |
29 Mai 2024 | 22,8559 | -0,13 | -0,58% | 22,90 | 22,9049 | 22,8559 | 623 |
28 Mai 2024 | 22,9881 | -0,05 | -0,21% | 23,0449 | 23,0449 | 22,9879 | 655 |
27 Mai 2024 | 23,0371 | 0,03 | 0,13% | 22,9667 | 23,0649 | 22,9623 | 2.107 |
24 Mai 2024 | 23,0067 | 0,07 | 0,31% | 22,9711 | 23,0067 | 22,9349 | 2.281 |
23 Mai 2024 | 22,9349 | -0,12 | -0,51% | 23,0525 | 23,0679 | 22,9349 | 766 |
22 Mai 2024 | 23,0525 | -0,04 | -0,15% | 23,1237 | 23,1237 | 23,0199 | 1.821 |
21 Mai 2024 | 23,0879 | 0,05 | 0,22% | 23,0252 | 23,0939 | 23,0252 | 1.737 |
20 Mai 2024 | 23,0369 | -0,06 | -0,27% | 23,0552 | 23,0799 | 23,0369 | 959 |
17 Mai 2024 | 23,1002 | -0,10 | -0,43% | 23,1941 | 23,1941 | 23,0731 | 3.489 |
16 Mai 2024 | 23,2009 | 0,04 | 0,18% | 23,2001 | 23,2009 | 23,1825 | 1.358 |
15 Mai 2024 | 23,1599 | 0,12 | 0,54% | 23,0509 | 23,1749 | 23,0509 | 1.695 |
14 Mai 2024 | 23,0357 | 0,00 | 0,00% | 23,0809 | 23,0809 | 22,9861 | 1.023 |
13 Mai 2024 | 23,0361 | 0,00 | -0,02% | 23,0459 | 23,0649 | 23,0261 | 6.186 |
10 Mai 2024 | 23,04 | -0,02 | -0,10% | 23,1283 | 23,1283 | 23,04 | 692 |
09 Mai 2024 | 23,0629 | -0,08 | -0,34% | 23,0731 | 23,0731 | 23,0629 | 1.253 |
08 Mai 2024 | 23,1413 | 0,01 | 0,03% | 23,1616 | 23,1616 | 23,0961 | 5.607 |
07 Mai 2024 | 23,1344 | -0,03 | -0,14% | 23,1295 | 23,1669 | 23,1241 | 4.523 |
06 Mai 2024 | 23,1673 | 0,13 | 0,56% | 23,1787 | 23,1787 | 23,1052 | 9.537 |
03 Mai 2024 | 23,0381 | 0,08 | 0,35% | 23,0067 | 23,09 | 23,0067 | 1.834 |
02 Mai 2024 | 22,9569 | 0,03 | 0,12% | 22,9448 | 23,0279 | 22,9448 | 2.098 |
30 Abr 2024 | 22,9291 | -0,07 | -0,30% | 22,9989 | 23,0009 | 22,9291 | 6.382 |
29 Abr 2024 | 22,9982 | 0,06 | 0,24% | 22,942 | 23,0471 | 22,942 | 1.787 |
26 Abr 2024 | 22,942 | 0,11 | 0,48% | 22,8561 | 22,942 | 22,8561 | 1.160 |
25 Abr 2024 | 22,8326 | -0,09 | -0,41% | 22,9089 | 22,9089 | 22,8009 | 671 |
24 Abr 2024 | 22,9269 | -0,04 | -0,18% | 22,9269 | 22,9269 | 22,9269 | 60 |