Cotações Históricas VGEJ
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
19 Jul 2024 | 24,045 | -0,28 | -1,15% | 23,965 | 24,06 | 23,92 | 2.266 |
18 Jul 2024 | 24,325 | -0,09 | -0,37% | 24,395 | 24,395 | 24,25 | 4.245 |
17 Jul 2024 | 24,415 | 0,00 | 0,02% | 24,455 | 24,455 | 24,30 | 3.687 |
16 Jul 2024 | 24,41 | 0,11 | 0,45% | 24,40 | 24,445 | 24,37 | 2.744 |
15 Jul 2024 | 24,30 | -0,30 | -1,20% | 24,755 | 24,755 | 24,30 | 10.153 |
12 Jul 2024 | 24,595 | -0,08 | -0,32% | 24,53 | 24,595 | 24,515 | 24.270 |
11 Jul 2024 | 24,675 | 0,40 | 1,63% | 24,49 | 24,675 | 24,355 | 5.144 |
10 Jul 2024 | 24,28 | 0,09 | 0,35% | 24,30 | 24,40 | 24,27 | 86.846 |
09 Jul 2024 | 24,195 | -0,09 | -0,37% | 24,29 | 24,29 | 24,195 | 3.685 |
08 Jul 2024 | 24,285 | -0,20 | -0,82% | 24,08 | 24,295 | 24,08 | 148.168 |
05 Jul 2024 | 24,485 | 0,44 | 1,83% | 24,29 | 24,485 | 24,15 | 3.869 |
04 Jul 2024 | 24,045 | 0,04 | 0,15% | 24,295 | 24,34 | 24,045 | 2.123 |
03 Jul 2024 | 24,01 | 0,22 | 0,92% | 24,085 | 24,315 | 23,95 | 22.206 |
02 Jul 2024 | 23,79 | -0,23 | -0,96% | 23,775 | 23,82 | 23,74 | 6.077 |
01 Jul 2024 | 24,02 | 0,18 | 0,73% | 23,995 | 24,02 | 23,845 | 5.806 |
28 Jun 2024 | 23,845 | -0,25 | -1,04% | 23,995 | 24,095 | 23,845 | 2.674 |
27 Jun 2024 | 24,095 | 0,11 | 0,46% | 23,955 | 24,095 | 23,90 | 1.890 |
26 Jun 2024 | 23,985 | -0,01 | -0,02% | 24,055 | 24,06 | 23,865 | 2.686 |
25 Jun 2024 | 23,99 | 0,24 | 1,01% | 23,685 | 23,99 | 23,685 | 3.377 |
24 Jun 2024 | 23,75 | -0,26 | -1,08% | 23,715 | 24,08 | 23,715 | 3.533 |
21 Jun 2024 | 24,01 | 0,29 | 1,20% | 23,93 | 24,035 | 23,895 | 1.832 |
20 Jun 2024 | 23,725 | -0,27 | -1,13% | 24,115 | 24,115 | 23,725 | 2.717 |
19 Jun 2024 | 23,995 | 0,23 | 0,95% | 24,095 | 24,095 | 23,98 | 2.427 |
18 Jun 2024 | 23,77 | 0,22 | 0,91% | 23,905 | 24,05 | 23,715 | 2.601 |
17 Jun 2024 | 23,555 | 0,04 | 0,19% | 23,845 | 23,845 | 23,55 | 3.773 |
14 Jun 2024 | 23,51 | -0,34 | -1,43% | 23,575 | 23,79 | 23,51 | 4.005 |
13 Jun 2024 | 23,85 | -0,07 | -0,27% | 23,89 | 23,89 | 23,565 | 29.747 |
12 Jun 2024 | 23,915 | 0,34 | 1,42% | 23,88 | 24,06 | 23,82 | 4.573 |
11 Jun 2024 | 23,58 | -0,29 | -1,19% | 23,625 | 23,80 | 23,58 | 3.950 |
10 Jun 2024 | 23,865 | 0,05 | 0,21% | 23,865 | 24,15 | 23,845 | 428 |
07 Jun 2024 | 23,815 | -0,09 | -0,36% | 23,84 | 24,02 | 23,745 | 3.062 |
06 Jun 2024 | 23,90 | 0,17 | 0,72% | 23,825 | 24,11 | 23,825 | 3.738 |
05 Jun 2024 | 23,73 | 0,15 | 0,61% | 23,75 | 23,78 | 23,70 | 3.717 |
04 Jun 2024 | 23,585 | -0,07 | -0,30% | 23,835 | 23,835 | 23,475 | 3.769 |
03 Jun 2024 | 23,655 | 0,18 | 0,75% | 23,48 | 23,745 | 23,48 | 8.396 |
31 Mai 2024 | 23,48 | -0,24 | -1,01% | 23,345 | 23,49 | 23,345 | 2.230 |
30 Mai 2024 | 23,72 | 0,03 | 0,13% | 23,41 | 23,72 | 23,41 | 2.192 |
29 Mai 2024 | 23,69 | -0,36 | -1,48% | 23,72 | 23,72 | 23,55 | 2.716 |
28 Mai 2024 | 24,045 | -0,13 | -0,54% | 23,89 | 24,045 | 23,745 | 2.462 |
27 Mai 2024 | 24,175 | 0,57 | 2,39% | 23,955 | 24,175 | 23,89 | 4.318 |
24 Mai 2024 | 23,61 | -0,02 | -0,08% | 24,01 | 24,01 | 23,61 | 1.884 |
23 Mai 2024 | 23,63 | -0,39 | -1,62% | 24,115 | 24,12 | 23,63 | 6.600 |
22 Mai 2024 | 24,02 | -0,08 | -0,33% | 24,40 | 24,40 | 23,86 | 2.385 |
21 Mai 2024 | 24,10 | -0,30 | -1,23% | 24,115 | 24,375 | 24,055 | 4.720 |
20 Mai 2024 | 24,40 | 0,17 | 0,72% | 24,15 | 24,415 | 24,15 | 4.516 |
17 Mai 2024 | 24,225 | -0,27 | -1,08% | 24,225 | 24,225 | 24,155 | 2.420 |
16 Mai 2024 | 24,49 | -0,01 | -0,04% | 24,54 | 24,54 | 24,40 | 2.179 |
15 Mai 2024 | 24,50 | 0,52 | 2,15% | 24,295 | 24,50 | 23,99 | 4.999 |
14 Mai 2024 | 23,985 | 0,03 | 0,13% | 23,965 | 24,05 | 23,87 | 6.085 |
13 Mai 2024 | 23,955 | -0,05 | -0,19% | 24,19 | 24,19 | 23,955 | 3.316 |
10 Mai 2024 | 24,00 | -0,05 | -0,21% | 24,05 | 24,12 | 24,00 | 3.567 |
09 Mai 2024 | 24,05 | -0,14 | -0,56% | 24,10 | 24,10 | 23,81 | 959 |
08 Mai 2024 | 24,185 | 0,15 | 0,60% | 23,925 | 24,185 | 23,85 | 2.477 |
07 Mai 2024 | 24,04 | -0,14 | -0,56% | 23,935 | 24,06 | 23,935 | 3.052 |
06 Mai 2024 | 24,175 | 0,48 | 2,03% | 23,64 | 24,175 | 23,64 | 3.777 |
03 Mai 2024 | 23,695 | -0,13 | -0,55% | 23,80 | 23,88 | 23,62 | 1.734 |
02 Mai 2024 | 23,825 | 0,52 | 2,25% | 23,225 | 23,825 | 23,225 | 5.310 |
30 Abr 2024 | 23,30 | -0,32 | -1,33% | 23,40 | 23,485 | 23,30 | 9.056 |
29 Abr 2024 | 23,615 | 0,29 | 1,24% | 23,045 | 23,665 | 23,045 | 2.971 |
26 Abr 2024 | 23,325 | 0,04 | 0,19% | 23,13 | 23,325 | 23,13 | 3.520 |
25 Abr 2024 | 23,28 | -0,05 | -0,19% | 23,08 | 23,315 | 22,925 | 2.738 |
24 Abr 2024 | 23,325 | 0,02 | 0,06% | 23,36 | 23,385 | 23,195 | 3.470 |
23 Abr 2024 | 23,31 | 0,06 | 0,28% | 23,225 | 23,31 | 23,035 | 4.243 |