Cotações Históricas VTRX
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 12,4409 | 0,00 | 0,00% | 12,4409 | 12,4409 | 12,4409 | 0 |
27 Jun 2024 | 12,4409 | 0,00 | 0,00% | 12,4409 | 12,4409 | 12,4409 | 0 |
26 Jun 2024 | 12,4409 | 0,21 | 1,68% | 12,4409 | 12,4409 | 12,4409 | 300 |
25 Jun 2024 | 12,2358 | 0,26 | 2,16% | 12,1759 | 12,2358 | 12,1759 | 300 |
24 Jun 2024 | 11,9769 | 0,34 | 2,95% | 11,9769 | 11,9769 | 11,9769 | 120 |
21 Jun 2024 | 11,6341 | 0,00 | 0,00% | 11,6341 | 11,6341 | 11,6341 | 0 |
20 Jun 2024 | 11,6341 | 0,00 | 0,00% | 11,6341 | 11,6341 | 11,6341 | 0 |
19 Jun 2024 | 11,6341 | 0,20 | 1,78% | 11,6341 | 11,6341 | 11,6341 | 100 |
18 Jun 2024 | 11,4304 | -0,29 | -2,50% | 11,4304 | 11,4304 | 11,4304 | 100 |
17 Jun 2024 | 11,7229 | 0,00 | 0,00% | 11,7229 | 11,7229 | 11,7229 | 0 |
14 Jun 2024 | 11,7229 | 0,09 | 0,75% | 11,7229 | 11,7229 | 11,7229 | 500 |
13 Jun 2024 | 11,6359 | -0,15 | -1,25% | 11,6359 | 11,6359 | 11,6359 | 94 |
12 Jun 2024 | 11,7834 | 0,00 | 0,00% | 11,7834 | 11,7834 | 11,7834 | 0 |
11 Jun 2024 | 11,7834 | 0,14 | 1,22% | 11,7834 | 11,7834 | 11,7834 | 21 |
10 Jun 2024 | 11,6419 | 0,43 | 3,84% | 11,5591 | 11,6419 | 11,5591 | 5 |
07 Jun 2024 | 11,2111 | 0,08 | 0,68% | 11,2111 | 11,2111 | 11,2111 | 150 |
06 Jun 2024 | 11,1359 | 0,00 | 0,00% | 11,1359 | 11,1359 | 11,1359 | 0 |
05 Jun 2024 | 11,1359 | 0,00 | 0,00% | 11,1359 | 11,1359 | 11,1359 | 0 |
04 Jun 2024 | 11,1359 | 0,00 | 0,00% | 11,1359 | 11,1359 | 11,1359 | 0 |
03 Jun 2024 | 11,1359 | 0,00 | 0,00% | 11,1359 | 11,1359 | 11,1359 | 0 |
31 Mai 2024 | 11,1359 | -0,03 | -0,29% | 11,1359 | 11,1359 | 11,1359 | 300 |
30 Mai 2024 | 11,1688 | 0,00 | 0,00% | 11,1688 | 11,1688 | 11,1688 | 0 |
29 Mai 2024 | 11,1688 | -0,26 | -2,24% | 10,9961 | 11,1688 | 10,9961 | 320 |
28 Mai 2024 | 11,425 | 0,00 | 0,00% | 11,425 | 11,425 | 11,425 | 0 |
27 Mai 2024 | 11,425 | 0,00 | 0,00% | 11,425 | 11,425 | 11,425 | 0 |
24 Mai 2024 | 11,425 | 0,00 | 0,00% | 11,425 | 11,425 | 11,425 | 0 |
23 Mai 2024 | 11,425 | -0,87 | -7,11% | 11,5039 | 11,5039 | 11,425 | 715 |
22 Mai 2024 | 12,2989 | 0,00 | 0,00% | 12,2989 | 12,2989 | 12,2989 | 0 |
21 Mai 2024 | 12,2989 | -0,12 | -0,97% | 12,2251 | 12,2989 | 12,2251 | 38 |
20 Mai 2024 | 12,4198 | 0,00 | 0,00% | 12,4198 | 12,4198 | 12,4198 | 0 |
17 Mai 2024 | 12,4198 | -0,26 | -2,05% | 12,4198 | 12,4198 | 12,4198 | 40 |
16 Mai 2024 | 12,6802 | 0,00 | 0,00% | 12,6802 | 12,6802 | 12,6802 | 0 |
15 Mai 2024 | 12,6802 | 0,00 | 0,00% | 12,6802 | 12,6802 | 12,6802 | 0 |
14 Mai 2024 | 12,6802 | 0,00 | 0,00% | 12,6802 | 12,6802 | 12,6802 | 0 |
13 Mai 2024 | 12,6802 | 0,00 | 0,00% | 12,6802 | 12,6802 | 12,6802 | 0 |
10 Mai 2024 | 12,6802 | -0,15 | -1,18% | 12,5629 | 12,6802 | 12,5629 | 625 |
09 Mai 2024 | 12,831 | 0,79 | 6,56% | 12,831 | 12,831 | 12,831 | 60 |
08 Mai 2024 | 12,0409 | 0,00 | 0,00% | 12,0409 | 12,0409 | 12,0409 | 0 |
07 Mai 2024 | 12,0409 | 0,18 | 1,52% | 12,0409 | 12,0409 | 12,0409 | 60 |
06 Mai 2024 | 11,8601 | -0,39 | -3,22% | 12,3774 | 12,3774 | 11,8601 | 681 |
03 Mai 2024 | 12,2549 | -0,09 | -0,76% | 12,2549 | 12,2549 | 12,2549 | 25 |
02 Mai 2024 | 12,3491 | 0,50 | 4,21% | 12,3229 | 12,3491 | 12,3229 | 620 |
30 Abr 2024 | 11,85 | 0,52 | 4,62% | 12,00 | 12,00 | 11,85 | 129 |
29 Abr 2024 | 11,3272 | 0,00 | 0,00% | 11,3272 | 11,3272 | 11,3272 | 0 |
26 Abr 2024 | 11,3272 | 0,00 | 0,00% | 11,3272 | 11,3272 | 11,3272 | 0 |
25 Abr 2024 | 11,3272 | 0,00 | 0,00% | 11,3272 | 11,3272 | 11,3272 | 0 |
24 Abr 2024 | 11,3272 | 0,00 | -0,03% | 11,3272 | 11,3272 | 11,3272 | 2 |
23 Abr 2024 | 11,3311 | 0,03 | 0,23% | 11,3311 | 11,3311 | 11,3311 | 150 |
22 Abr 2024 | 11,3049 | 0,22 | 2,00% | 11,30 | 11,3049 | 11,2339 | 270 |
19 Abr 2024 | 11,0832 | 0,01 | 0,11% | 11,1079 | 11,1079 | 11,0832 | 300 |
18 Abr 2024 | 11,0712 | -0,12 | -1,04% | 11,00 | 11,0769 | 10,98 | 1.310 |
17 Abr 2024 | 11,1872 | -0,78 | -6,48% | 11,3789 | 11,3789 | 11,145 | 1.636 |
16 Abr 2024 | 11,9623 | 0,00 | 0,00% | 11,9623 | 11,9623 | 11,9623 | 0 |
15 Abr 2024 | 11,9623 | 0,00 | 0,00% | 11,9623 | 11,9623 | 11,9623 | 0 |
12 Abr 2024 | 11,9623 | 0,00 | 0,00% | 11,9623 | 11,9623 | 11,9623 | 0 |
11 Abr 2024 | 11,9623 | -0,17 | -1,44% | 12,0251 | 12,0251 | 11,9623 | 135 |
10 Abr 2024 | 12,1369 | 0,00 | 0,00% | 12,1369 | 12,1369 | 12,1369 | 0 |
09 Abr 2024 | 12,1369 | 0,00 | 0,00% | 12,1369 | 12,1369 | 12,1369 | 0 |
08 Abr 2024 | 12,1369 | 0,09 | 0,72% | 11,8052 | 12,1369 | 11,8052 | 79 |
05 Abr 2024 | 12,05 | 0,00 | 0,00% | 12,05 | 12,05 | 12,05 | 0 |
04 Abr 2024 | 12,05 | 0,00 | 0,00% | 12,05 | 12,05 | 12,05 | 0 |
03 Abr 2024 | 12,05 | 0,00 | 0,00% | 12,05 | 12,05 | 12,05 | 0 |