Cotações Históricas VZLA
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
26 Jul 2024 | 79,05 | -0,72 | -0,91% | 79,24 | 79,359 | 78,962 | 574 |
25 Jul 2024 | 79,7734 | -1,20 | -1,48% | 80,3118 | 80,3118 | 78,7469 | 3.746 |
24 Jul 2024 | 80,9694 | 1,02 | 1,27% | 80,4447 | 81,5775 | 80,4447 | 249 |
23 Jul 2024 | 79,9537 | 0,14 | 0,18% | 80,1849 | 80,75 | 79,9537 | 633 |
22 Jul 2024 | 79,81 | -1,77 | -2,17% | 81,00 | 81,1509 | 79,7567 | 632 |
19 Jul 2024 | 81,5766 | -0,59 | -0,71% | 81,6055 | 81,6055 | 80,7674 | 745 |
18 Jul 2024 | 82,162 | -1,21 | -1,46% | 84,00 | 84,00 | 82,162 | 2.245 |
17 Jul 2024 | 83,3763 | -1,39 | -1,63% | 84,069 | 85,48 | 83,3763 | 190 |
16 Jul 2024 | 84,762 | 1,26 | 1,51% | 84,00 | 84,762 | 83,5387 | 1.346 |
15 Jul 2024 | 83,50 | -0,86 | -1,03% | 84,2054 | 84,40 | 83,50 | 718 |
12 Jul 2024 | 84,3649 | -1,04 | -1,21% | 84,2964 | 84,3649 | 83,9589 | 792 |
11 Jul 2024 | 85,4014 | 1,40 | 1,67% | 84,00 | 85,4584 | 84,00 | 430 |
10 Jul 2024 | 84,0026 | 0,70 | 0,84% | 84,0026 | 84,0026 | 84,0026 | 44 |
09 Jul 2024 | 83,3056 | -1,42 | -1,68% | 85,1801 | 85,4261 | 83,3056 | 819 |
08 Jul 2024 | 84,7287 | -3,12 | -3,55% | 86,3479 | 86,3479 | 84,7287 | 198 |
05 Jul 2024 | 87,8508 | 3,08 | 3,63% | 85,1917 | 87,8508 | 85,1917 | 1.603 |
04 Jul 2024 | 84,7711 | -0,27 | -0,32% | 84,7711 | 84,7711 | 84,7711 | 1 |
03 Jul 2024 | 85,0457 | -0,70 | -0,81% | 85,332 | 85,332 | 84,7168 | 150 |
02 Jul 2024 | 85,7436 | 2,07 | 2,47% | 83,7898 | 85,7436 | 83,7898 | 201 |
01 Jul 2024 | 83,6749 | -2,54 | -2,95% | 85,00 | 85,4684 | 83,6749 | 247 |
28 Jun 2024 | 86,2166 | -0,07 | -0,08% | 86,9576 | 86,9576 | 86,2166 | 695 |
27 Jun 2024 | 86,2884 | -0,55 | -0,63% | 86,6334 | 86,6449 | 86,2335 | 118 |
26 Jun 2024 | 86,8388 | 2,64 | 3,14% | 85,00 | 86,8388 | 85,00 | 416 |
25 Jun 2024 | 84,195 | -1,71 | -1,99% | 86,0721 | 86,0721 | 84,195 | 449 |
24 Jun 2024 | 85,9077 | 0,23 | 0,27% | 84,94 | 86,1743 | 84,94 | 1.744 |
21 Jun 2024 | 85,6799 | 1,31 | 1,56% | 84,95 | 86,1852 | 84,95 | 576 |
20 Jun 2024 | 84,3669 | 0,12 | 0,14% | 84,7308 | 84,7308 | 83,7861 | 678 |
19 Jun 2024 | 84,2502 | 0,87 | 1,04% | 83,882 | 84,2502 | 83,7788 | 739 |
18 Jun 2024 | 83,3838 | 0,08 | 0,10% | 83,1526 | 83,4726 | 82,8485 | 1.739 |
17 Jun 2024 | 83,2999 | 1,25 | 1,52% | 81,8626 | 83,2999 | 81,8299 | 26 |
14 Jun 2024 | 82,0528 | 1,47 | 1,82% | 82,50 | 82,50 | 81,4917 | 497 |
13 Jun 2024 | 80,5826 | -2,30 | -2,77% | 81,4552 | 81,4552 | 80,5826 | 2.565 |
12 Jun 2024 | 82,8784 | 0,68 | 0,83% | 81,50 | 82,8784 | 81,2734 | 1.638 |
11 Jun 2024 | 82,1935 | -1,00 | -1,21% | 82,3994 | 82,4625 | 81,50 | 1.310 |
10 Jun 2024 | 83,1971 | 0,47 | 0,57% | 83,5588 | 83,5588 | 82,9084 | 261 |
07 Jun 2024 | 82,7225 | -2,20 | -2,59% | 84,7793 | 85,2437 | 82,7225 | 1.905 |
06 Jun 2024 | 84,9249 | 1,24 | 1,48% | 84,9249 | 84,9249 | 84,9249 | 55 |
05 Jun 2024 | 83,6895 | -0,79 | -0,93% | 83,8955 | 84,6808 | 83,6895 | 1.133 |
04 Jun 2024 | 84,4758 | -1,52 | -1,77% | 85,35 | 85,35 | 84,3272 | 415 |
03 Jun 2024 | 86,00 | -2,90 | -3,27% | 87,4611 | 87,618 | 86,00 | 1.547 |
31 Mai 2024 | 88,9043 | 0,92 | 1,04% | 87,3549 | 88,9043 | 87,17 | 155 |
30 Mai 2024 | 87,9849 | -0,32 | -0,36% | 87,9849 | 87,9849 | 87,9849 | 12 |
29 Mai 2024 | 88,3006 | -0,84 | -0,94% | 89,3175 | 89,3175 | 88,3006 | 230 |
28 Mai 2024 | 89,138 | -0,27 | -0,30% | 88,847 | 89,138 | 88,5886 | 295 |
27 Mai 2024 | 89,4101 | 2,35 | 2,70% | 88,3164 | 89,8888 | 88,3164 | 666 |
24 Mai 2024 | 87,0611 | 0,46 | 0,53% | 86,7266 | 87,6299 | 86,5466 | 444 |
23 Mai 2024 | 86,6029 | -1,75 | -1,99% | 88,3946 | 88,3946 | 86,4566 | 357 |
22 Mai 2024 | 88,357 | -1,06 | -1,18% | 88,7161 | 89,8625 | 88,357 | 714 |
21 Mai 2024 | 89,4134 | 0,38 | 0,42% | 88,6313 | 89,4724 | 87,3983 | 3.125 |
20 Mai 2024 | 89,0383 | -3,01 | -3,27% | 91,435 | 92,05 | 88,7074 | 3.424 |
17 Mai 2024 | 92,05 | 2,50 | 2,79% | 90,50 | 92,05 | 89,6801 | 994 |
16 Mai 2024 | 89,5485 | -0,67 | -0,74% | 89,6174 | 91,26 | 88,98 | 4.444 |
15 Mai 2024 | 90,2199 | 2,22 | 2,52% | 89,2818 | 90,2199 | 88,7481 | 4.802 |
14 Mai 2024 | 88,00 | 2,35 | 2,74% | 85,50 | 88,00 | 85,50 | 1.672 |
13 Mai 2024 | 85,6503 | 0,94 | 1,11% | 85,00 | 86,11 | 85,00 | 2.101 |
10 Mai 2024 | 84,7116 | 1,13 | 1,35% | 84,52 | 85,07 | 84,3856 | 1.575 |
09 Mai 2024 | 83,5846 | 0,77 | 0,94% | 84,00 | 84,06 | 83,3108 | 191 |
08 Mai 2024 | 82,81 | -1,03 | -1,23% | 83,7202 | 83,7202 | 82,81 | 273 |
07 Mai 2024 | 83,8419 | 1,62 | 1,97% | 82,0318 | 83,8419 | 81,6373 | 980 |
06 Mai 2024 | 82,2229 | 0,63 | 0,78% | 82,088 | 82,4899 | 82,088 | 120 |
03 Mai 2024 | 81,5901 | -0,74 | -0,90% | 82,1471 | 83,10 | 81,5901 | 1.735 |
02 Mai 2024 | 82,3299 | 1,83 | 2,27% | 82,4716 | 82,4716 | 81,6473 | 171 |
30 Abr 2024 | 80,50 | -1,52 | -1,85% | 81,1049 | 81,1049 | 80,478 | 649 |
29 Abr 2024 | 82,02 | 2,89 | 3,66% | 79,5417 | 82,02 | 79,4964 | 413 |
26 Abr 2024 | 79,1251 | -0,08 | -0,10% | 79,6376 | 79,772 | 79,1251 | 147 |