Cotações Históricas VVMX
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
19 Jul 2024 | 7,569 | -0,01 | -0,09% | 7,72 | 7,72 | 7,443 | 9.177 |
18 Jul 2024 | 7,576 | -0,14 | -1,76% | 7,718 | 7,761 | 7,576 | 1.285 |
17 Jul 2024 | 7,712 | -0,12 | -1,48% | 7,807 | 7,807 | 7,70 | 3.120 |
16 Jul 2024 | 7,828 | 0,06 | 0,71% | 7,665 | 7,837 | 7,665 | 1.811 |
15 Jul 2024 | 7,773 | -0,10 | -1,30% | 7,858 | 7,861 | 7,69 | 8.749 |
12 Jul 2024 | 7,875 | 0,05 | 0,59% | 7,75 | 7,876 | 7,712 | 1.622 |
11 Jul 2024 | 7,829 | 0,30 | 4,00% | 7,643 | 7,829 | 7,643 | 3.423 |
10 Jul 2024 | 7,528 | 0,09 | 1,28% | 7,423 | 7,627 | 7,423 | 8.854 |
09 Jul 2024 | 7,433 | -0,24 | -3,10% | 7,654 | 7,673 | 7,433 | 4.161 |
08 Jul 2024 | 7,671 | -0,08 | -1,03% | 7,741 | 7,749 | 7,56 | 10.468 |
05 Jul 2024 | 7,751 | -0,02 | -0,24% | 7,77 | 7,831 | 7,501 | 1.836 |
04 Jul 2024 | 7,77 | 0,04 | 0,57% | 7,709 | 7,77 | 7,694 | 8.859 |
03 Jul 2024 | 7,726 | 0,20 | 2,66% | 7,54 | 7,75 | 7,54 | 2.171 |
02 Jul 2024 | 7,526 | -0,18 | -2,36% | 7,585 | 7,686 | 7,51 | 4.957 |
01 Jul 2024 | 7,708 | 0,14 | 1,81% | 7,593 | 7,725 | 7,593 | 3.634 |
28 Jun 2024 | 7,571 | -0,10 | -1,28% | 7,501 | 7,678 | 7,474 | 2.458 |
27 Jun 2024 | 7,669 | -0,07 | -0,88% | 7,75 | 7,774 | 7,601 | 455 |
26 Jun 2024 | 7,737 | 0,10 | 1,28% | 7,67 | 7,844 | 7,651 | 2.614 |
25 Jun 2024 | 7,639 | -0,01 | -0,18% | 7,631 | 7,719 | 7,565 | 1.570 |
24 Jun 2024 | 7,653 | -0,09 | -1,19% | 7,745 | 7,77 | 7,63 | 7.901 |
21 Jun 2024 | 7,745 | -0,06 | -0,72% | 7,80 | 7,839 | 7,644 | 7.143 |
20 Jun 2024 | 7,801 | -0,09 | -1,10% | 7,893 | 7,946 | 7,801 | 5.239 |
19 Jun 2024 | 7,888 | -0,15 | -1,82% | 8,054 | 8,054 | 7,888 | 2.592 |
18 Jun 2024 | 8,034 | 0,02 | 0,20% | 8,069 | 8,069 | 7,913 | 4.013 |
17 Jun 2024 | 8,018 | -0,13 | -1,63% | 8,048 | 8,072 | 7,868 | 14.094 |
14 Jun 2024 | 8,151 | -0,18 | -2,18% | 8,233 | 8,293 | 8,032 | 4.228 |
13 Jun 2024 | 8,333 | -0,20 | -2,31% | 8,344 | 8,598 | 8,193 | 5.602 |
12 Jun 2024 | 8,53 | 0,05 | 0,65% | 8,492 | 8,661 | 8,492 | 4.750 |
11 Jun 2024 | 8,475 | -0,22 | -2,49% | 8,602 | 8,602 | 8,442 | 3.911 |
10 Jun 2024 | 8,691 | 0,00 | 0,03% | 8,724 | 8,724 | 8,602 | 3.033 |
07 Jun 2024 | 8,688 | -0,02 | -0,20% | 8,73 | 8,753 | 8,56 | 9.193 |
06 Jun 2024 | 8,705 | -0,19 | -2,16% | 8,769 | 8,822 | 8,705 | 5.023 |
05 Jun 2024 | 8,897 | 0,08 | 0,91% | 8,917 | 8,917 | 8,751 | 2.942 |
04 Jun 2024 | 8,817 | -0,26 | -2,91% | 8,953 | 8,989 | 8,793 | 7.375 |
03 Jun 2024 | 9,081 | 0,12 | 1,29% | 8,929 | 9,145 | 8,929 | 5.999 |
31 Mai 2024 | 8,965 | -0,12 | -1,31% | 9,20 | 9,20 | 8,943 | 1.134 |
30 Mai 2024 | 9,084 | -0,25 | -2,65% | 9,143 | 9,235 | 9,084 | 1.078 |
29 Mai 2024 | 9,331 | 0,04 | 0,45% | 9,365 | 9,382 | 9,182 | 1.370 |
28 Mai 2024 | 9,289 | -0,15 | -1,63% | 9,327 | 9,433 | 9,267 | 26.827 |
27 Mai 2024 | 9,443 | 0,10 | 1,07% | 9,19 | 9,443 | 9,19 | 2.695 |
24 Mai 2024 | 9,343 | 0,09 | 0,95% | 9,20 | 9,343 | 9,20 | 2.502 |
23 Mai 2024 | 9,255 | -0,15 | -1,59% | 9,437 | 9,535 | 9,255 | 8.796 |
22 Mai 2024 | 9,405 | -0,40 | -4,05% | 9,809 | 9,809 | 9,39 | 5.694 |
21 Mai 2024 | 9,802 | 0,02 | 0,24% | 9,776 | 9,802 | 9,652 | 18.303 |
20 Mai 2024 | 9,779 | -0,16 | -1,60% | 9,977 | 9,993 | 9,769 | 2.545 |
17 Mai 2024 | 9,938 | 0,32 | 3,36% | 9,598 | 9,956 | 9,597 | 21.455 |
16 Mai 2024 | 9,615 | 0,07 | 0,75% | 9,601 | 9,615 | 9,518 | 306 |
15 Mai 2024 | 9,543 | -0,32 | -3,25% | 9,855 | 9,888 | 9,518 | 10.200 |
14 Mai 2024 | 9,864 | 0,23 | 2,37% | 9,789 | 9,864 | 9,649 | 11.517 |
13 Mai 2024 | 9,636 | -0,07 | -0,75% | 9,607 | 9,784 | 9,588 | 2.094 |
10 Mai 2024 | 9,709 | 0,05 | 0,54% | 9,678 | 9,897 | 9,661 | 6.127 |
09 Mai 2024 | 9,657 | 0,06 | 0,65% | 9,557 | 9,76 | 9,557 | 500 |
08 Mai 2024 | 9,595 | 0,06 | 0,59% | 9,679 | 9,679 | 9,491 | 2.052 |
07 Mai 2024 | 9,539 | 0,06 | 0,64% | 9,382 | 9,668 | 9,382 | 3.571 |
06 Mai 2024 | 9,478 | 0,04 | 0,37% | 9,308 | 9,479 | 9,308 | 1.996 |
03 Mai 2024 | 9,443 | 0,16 | 1,71% | 9,303 | 9,443 | 9,303 | 898 |
02 Mai 2024 | 9,284 | 0,20 | 2,16% | 9,059 | 9,284 | 9,008 | 26.039 |
30 Abr 2024 | 9,088 | -0,21 | -2,28% | 9,215 | 9,25 | 9,033 | 5.407 |
29 Abr 2024 | 9,30 | 0,37 | 4,10% | 8,942 | 9,30 | 8,941 | 5.921 |
26 Abr 2024 | 8,934 | 0,21 | 2,45% | 8,854 | 8,944 | 8,854 | 2.376 |
25 Abr 2024 | 8,72 | -0,04 | -0,45% | 8,695 | 8,81 | 8,647 | 3.780 |
24 Abr 2024 | 8,759 | -0,13 | -1,42% | 8,756 | 8,869 | 8,731 | 1.240 |
23 Abr 2024 | 8,885 | 0,12 | 1,32% | 8,644 | 8,885 | 8,643 | 3.286 |