Cotações Históricas VOOL
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
19 Jul 2024 | 1,1023 | 0,00 | 0,14% | 1,1014 | 1,1157 | 1,0875 | 30.506 |
18 Jul 2024 | 1,1008 | 0,01 | 0,66% | 1,075 | 1,1008 | 1,0573 | 55.374 |
17 Jul 2024 | 1,0936 | 0,04 | 3,43% | 1,068 | 1,0937 | 1,0662 | 109.400 |
16 Jul 2024 | 1,0573 | 0,00 | -0,33% | 1,0626 | 1,0732 | 1,0573 | 18.531 |
15 Jul 2024 | 1,0608 | 0,00 | 0,37% | 1,0466 | 1,0608 | 1,0393 | 47.704 |
12 Jul 2024 | 1,0569 | -0,02 | -1,84% | 1,077 | 1,077 | 1,052 | 16.086 |
11 Jul 2024 | 1,0767 | 0,01 | 0,83% | 1,0661 | 1,0767 | 1,0437 | 159.670 |
10 Jul 2024 | 1,0678 | 0,01 | 1,14% | 1,064 | 1,0687 | 1,064 | 12.339 |
09 Jul 2024 | 1,0558 | -0,01 | -1,22% | 1,0699 | 1,0699 | 1,0558 | 23.625 |
08 Jul 2024 | 1,0688 | 0,00 | -0,39% | 1,0638 | 1,075 | 1,0638 | 25.399 |
05 Jul 2024 | 1,073 | 0,00 | -0,29% | 1,0862 | 1,0862 | 1,0612 | 5.788 |
04 Jul 2024 | 1,0761 | -0,01 | -0,95% | 1,0767 | 1,0777 | 1,0716 | 32.685 |
03 Jul 2024 | 1,0864 | 0,02 | 1,41% | 1,0693 | 1,0864 | 1,0693 | 23.090 |
02 Jul 2024 | 1,0713 | -0,02 | -1,49% | 1,0927 | 1,0927 | 1,0713 | 20.181 |
01 Jul 2024 | 1,0875 | 0,00 | -0,11% | 1,1056 | 1,1068 | 1,0875 | 24.371 |
28 Jun 2024 | 1,0887 | -0,03 | -2,71% | 1,1161 | 1,1161 | 1,0887 | 59.039 |
27 Jun 2024 | 1,119 | 0,01 | 0,48% | 1,1097 | 1,119 | 1,1054 | 18.976 |
26 Jun 2024 | 1,1137 | 0,00 | 0,12% | 1,1109 | 1,116 | 1,1109 | 25.100 |
25 Jun 2024 | 1,1124 | 0,00 | -0,19% | 1,1309 | 1,1309 | 1,1124 | 37.930 |
24 Jun 2024 | 1,1145 | -0,02 | -1,59% | 1,1475 | 1,1475 | 1,1145 | 48.737 |
21 Jun 2024 | 1,1325 | -0,01 | -0,75% | 1,1529 | 1,1604 | 1,1325 | 40.719 |
20 Jun 2024 | 1,1411 | 0,02 | 2,05% | 1,1202 | 1,1411 | 1,1093 | 57.454 |
19 Jun 2024 | 1,1182 | 0,00 | -0,37% | 1,1159 | 1,1182 | 1,1123 | 2.500 |
18 Jun 2024 | 1,1224 | 0,02 | 1,55% | 1,1065 | 1,1224 | 1,1065 | 76.762 |
17 Jun 2024 | 1,1053 | 0,01 | 0,48% | 1,119 | 1,1216 | 1,1053 | 9.390 |
14 Jun 2024 | 1,10 | 0,00 | -0,33% | 1,10 | 1,115 | 1,0911 | 56.700 |
13 Jun 2024 | 1,1036 | 0,02 | 1,43% | 1,0725 | 1,1045 | 1,0725 | 108.900 |
12 Jun 2024 | 1,088 | 0,00 | 0,45% | 1,0902 | 1,0919 | 1,0677 | 177.202 |
11 Jun 2024 | 1,0831 | -0,01 | -0,74% | 1,0903 | 1,0947 | 1,0831 | 85.395 |
10 Jun 2024 | 1,0912 | 0,00 | 0,26% | 1,09 | 1,1049 | 1,09 | 594.403 |
07 Jun 2024 | 1,0884 | 0,02 | 1,82% | 1,0808 | 1,0884 | 1,07 | 38.854 |
06 Jun 2024 | 1,0689 | 0,00 | 0,10% | 1,0638 | 1,0745 | 1,0638 | 54.901 |
05 Jun 2024 | 1,0678 | -0,02 | -2,03% | 1,0775 | 1,0815 | 1,0678 | 37.264 |
04 Jun 2024 | 1,0899 | 0,02 | 1,73% | 1,092 | 1,0945 | 1,0858 | 83.950 |
03 Jun 2024 | 1,0714 | -0,02 | -1,69% | 1,0795 | 1,091 | 1,0673 | 91.705 |
31 Mai 2024 | 1,0898 | 0,00 | -0,35% | 1,10 | 1,1107 | 1,0795 | 81.043 |
30 Mai 2024 | 1,0936 | -0,02 | -1,48% | 1,1127 | 1,1179 | 1,0899 | 60.661 |
29 Mai 2024 | 1,11 | 0,03 | 2,87% | 1,0985 | 1,11 | 1,084 | 62.696 |
28 Mai 2024 | 1,079 | 0,02 | 1,51% | 1,0564 | 1,079 | 1,0564 | 24.814 |
27 Mai 2024 | 1,063 | -0,02 | -1,68% | 1,0915 | 1,0943 | 1,0569 | 44.512 |
24 Mai 2024 | 1,0812 | -0,01 | -1,09% | 1,0951 | 1,0951 | 1,0725 | 165.475 |
23 Mai 2024 | 1,0931 | 0,01 | 0,95% | 1,0771 | 1,0931 | 1,066 | 31.240 |
22 Mai 2024 | 1,0828 | 0,01 | 0,96% | 1,0707 | 1,0837 | 1,0639 | 41.757 |
21 Mai 2024 | 1,0725 | 0,00 | 0,36% | 1,07 | 1,0751 | 1,066 | 48.079 |
20 Mai 2024 | 1,0687 | -0,02 | -1,67% | 1,0839 | 1,0839 | 1,0603 | 69.594 |
17 Mai 2024 | 1,0868 | -0,01 | -0,71% | 1,0819 | 1,0899 | 1,0718 | 111.276 |
16 Mai 2024 | 1,0946 | 0,00 | 0,35% | 1,085 | 1,0946 | 1,0777 | 82.538 |
15 Mai 2024 | 1,0908 | -0,03 | -2,99% | 1,117 | 1,117 | 1,085 | 160.610 |
14 Mai 2024 | 1,1244 | -0,01 | -0,57% | 1,121 | 1,13 | 1,1125 | 67.069 |
13 Mai 2024 | 1,1309 | -0,01 | -0,98% | 1,13 | 1,1309 | 1,1204 | 35.257 |
10 Mai 2024 | 1,1421 | 0,00 | -0,36% | 1,1331 | 1,1421 | 1,13 | 57.920 |
09 Mai 2024 | 1,1462 | -0,01 | -1,04% | 1,1501 | 1,1501 | 1,14 | 15.040 |
08 Mai 2024 | 1,1583 | 0,00 | -0,40% | 1,1647 | 1,1647 | 1,147 | 62.192 |
07 Mai 2024 | 1,163 | 0,01 | 0,66% | 1,1519 | 1,163 | 1,1448 | 76.807 |
06 Mai 2024 | 1,1554 | -0,03 | -2,79% | 1,17 | 1,178 | 1,1554 | 38.110 |
03 Mai 2024 | 1,1885 | -0,05 | -4,16% | 1,2311 | 1,2311 | 1,1664 | 284.737 |
02 Mai 2024 | 1,2401 | 0,03 | 2,38% | 1,22 | 1,2401 | 1,2111 | 95.794 |
30 Abr 2024 | 1,2113 | -0,01 | -0,48% | 1,21 | 1,2145 | 1,198 | 12.764 |
29 Abr 2024 | 1,2171 | -0,01 | -0,47% | 1,2231 | 1,2231 | 1,2109 | 21.520 |
26 Abr 2024 | 1,2228 | -0,03 | -2,70% | 1,224 | 1,224 | 1,2163 | 41.815 |
25 Abr 2024 | 1,2567 | 0,01 | 0,50% | 1,2439 | 1,2741 | 1,2439 | 6.036 |
24 Abr 2024 | 1,2505 | 0,00 | -0,16% | 1,2282 | 1,2505 | 1,2282 | 38.210 |
23 Abr 2024 | 1,2525 | -0,03 | -2,16% | 1,28 | 1,28 | 1,2462 | 54.360 |