Hot Features
Premium
Cadastre-se gratuitamente para obter cotações em tempo real, gráficos interativos, fluxo de opções ao vivo e muito mais.
Cotações Históricas VZLC
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 23 Jul 2024 | 24,75 | 0,12 | 0,50% | 24,42 | 24,75 | 24,1962 | 15.453 |
| 22 Jul 2024 | 24,6272 | -0,02 | -0,09% | 24,6061 | 24,6479 | 24,2761 | 7.920 |
| 19 Jul 2024 | 24,65 | -0,52 | -2,08% | 25,0211 | 25,0211 | 24,3336 | 24.655 |
| 18 Jul 2024 | 25,1746 | -0,42 | -1,62% | 25,6247 | 25,7277 | 25,1481 | 4.328 |
| 17 Jul 2024 | 25,59 | -0,72 | -2,74% | 26,0962 | 26,0962 | 25,40 | 20.602 |
| 16 Jul 2024 | 26,31 | 0,37 | 1,44% | 26,0101 | 26,4999 | 25,86 | 36.352 |
| 15 Jul 2024 | 25,9363 | 0,01 | 0,02% | 26,0588 | 26,1149 | 25,75 | 12.861 |
| 12 Jul 2024 | 25,9302 | -0,64 | -2,40% | 26,1565 | 26,23 | 25,6501 | 14.464 |
| 11 Jul 2024 | 26,5667 | 0,50 | 1,93% | 26,2935 | 26,7437 | 26,1645 | 15.003 |
| 10 Jul 2024 | 26,0624 | -0,03 | -0,11% | 26,0686 | 26,4443 | 26,0624 | 10.656 |
| 09 Jul 2024 | 26,09 | 0,14 | 0,55% | 26,387 | 26,4437 | 26,09 | 3.155 |
| 08 Jul 2024 | 25,9474 | -0,59 | -2,23% | 26,3853 | 26,4219 | 25,7595 | 10.560 |
| 05 Jul 2024 | 26,5399 | 0,62 | 2,41% | 25,911 | 26,7833 | 25,9061 | 10.417 |
| 04 Jul 2024 | 25,9156 | -0,10 | -0,39% | 25,7886 | 25,9156 | 25,7839 | 5.039 |
| 03 Jul 2024 | 26,0158 | 0,84 | 3,32% | 25,4815 | 26,0728 | 25,4815 | 10.503 |
| 02 Jul 2024 | 25,1801 | 0,08 | 0,31% | 25,107 | 25,50 | 24,8382 | 12.174 |
| 01 Jul 2024 | 25,1023 | 0,05 | 0,22% | 24,8976 | 25,1881 | 24,7825 | 3.131 |
| 28 Jun 2024 | 25,0478 | 0,25 | 0,99% | 25,0026 | 25,4259 | 24,9704 | 7.920 |
| 27 Jun 2024 | 24,8027 | 0,00 | 0,01% | 24,7278 | 25,0579 | 24,57 | 5.433 |
| 26 Jun 2024 | 24,8012 | -0,07 | -0,29% | 24,8289 | 24,9497 | 24,65 | 5.714 |
| 25 Jun 2024 | 24,8723 | -0,38 | -1,49% | 25,1885 | 25,3855 | 24,703 | 9.184 |
| 24 Jun 2024 | 25,2484 | -0,34 | -1,35% | 25,3965 | 25,5282 | 25,2484 | 4.407 |
| 21 Jun 2024 | 25,593 | -0,84 | -3,17% | 26,01 | 26,22 | 25,4803 | 15.287 |
| 20 Jun 2024 | 26,4305 | 0,93 | 3,65% | 25,8681 | 26,4789 | 25,8379 | 15.449 |
| 19 Jun 2024 | 25,4999 | 0,25 | 0,99% | 25,1187 | 25,4999 | 25,1187 | 8.245 |
| 18 Jun 2024 | 25,25 | 0,05 | 0,21% | 25,15 | 25,25 | 24,7625 | 12.186 |
| 17 Jun 2024 | 25,1972 | -0,09 | -0,37% | 25,0779 | 25,25 | 25,00 | 10.863 |
| 14 Jun 2024 | 25,29 | 0,46 | 1,83% | 24,9143 | 25,29 | 24,8281 | 3.393 |
| 13 Jun 2024 | 24,8349 | -0,39 | -1,54% | 24,9447 | 25,03 | 24,5001 | 7.238 |
| 12 Jun 2024 | 25,2241 | 0,16 | 0,64% | 25,0862 | 25,7019 | 25,0442 | 34.242 |
| 11 Jun 2024 | 25,0648 | -0,17 | -0,66% | 24,8198 | 25,2141 | 24,7582 | 7.748 |
| 10 Jun 2024 | 25,2304 | 0,44 | 1,79% | 25,2598 | 25,4439 | 25,2138 | 5.082 |
| 07 Jun 2024 | 24,7857 | -1,70 | -6,43% | 26,2976 | 26,4603 | 24,7213 | 20.840 |
| 06 Jun 2024 | 26,4883 | 1,04 | 4,07% | 25,8195 | 26,5295 | 25,50 | 16.523 |
| 05 Jun 2024 | 25,4521 | 0,42 | 1,69% | 25,15 | 25,4599 | 24,8481 | 23.484 |
| 04 Jun 2024 | 25,03 | -0,84 | -3,25% | 25,8325 | 26,00 | 24,7962 | 26.792 |
| 03 Jun 2024 | 25,87 | 0,03 | 0,12% | 25,4848 | 26,0776 | 25,3665 | 25.120 |
| 31 Mai 2024 | 25,84 | -0,64 | -2,42% | 26,3157 | 26,8041 | 25,6454 | 25.861 |
| 30 Mai 2024 | 26,48 | -0,79 | -2,91% | 26,6885 | 26,9017 | 26,4549 | 16.677 |
| 29 Mai 2024 | 27,2746 | 0,26 | 0,97% | 27,2875 | 27,4571 | 26,8286 | 16.990 |
| 28 Mai 2024 | 27,0118 | 0,15 | 0,57% | 26,8999 | 27,1708 | 26,4449 | 16.794 |
| 27 Mai 2024 | 26,8582 | 1,06 | 4,12% | 26,0441 | 26,90 | 26,0441 | 12.886 |
| 24 Mai 2024 | 25,7946 | 0,15 | 0,58% | 25,9036 | 26,0059 | 25,6289 | 4.883 |
| 23 Mai 2024 | 25,6452 | -0,60 | -2,27% | 26,2909 | 26,2909 | 25,5912 | 19.113 |
| 22 Mai 2024 | 26,2405 | -0,80 | -2,96% | 27,0412 | 27,05 | 26,113 | 22.108 |
| 21 Mai 2024 | 27,0406 | -0,18 | -0,66% | 26,6569 | 27,2917 | 26,523 | 30.452 |
| 20 Mai 2024 | 27,22 | 0,64 | 2,40% | 26,9999 | 27,22 | 26,2553 | 24.120 |
| 17 Mai 2024 | 26,583 | 1,55 | 6,20% | 25,15 | 26,6999 | 25,1301 | 18.754 |
| 16 Mai 2024 | 25,0321 | -0,02 | -0,10% | 25,0158 | 25,1613 | 24,90 | 11.699 |
| 15 Mai 2024 | 25,0565 | 0,84 | 3,46% | 24,225 | 25,139 | 24,225 | 11.532 |
| 14 Mai 2024 | 24,2197 | 0,19 | 0,81% | 24,20 | 24,40 | 24,1018 | 4.021 |
| 13 Mai 2024 | 24,0251 | -0,01 | -0,06% | 24,0106 | 24,1557 | 23,94 | 6.558 |
| 10 Mai 2024 | 24,0393 | 0,08 | 0,35% | 24,2325 | 24,5079 | 24,0183 | 14.288 |
| 09 Mai 2024 | 23,9549 | 0,63 | 2,68% | 23,6917 | 24,0687 | 23,5943 | 3.481 |
| 08 Mai 2024 | 23,3295 | -0,04 | -0,19% | 23,4259 | 23,5348 | 23,1877 | 7.250 |
| 07 Mai 2024 | 23,374 | 0,00 | 0,02% | 23,2779 | 23,4178 | 23,0713 | 8.723 |
| 06 Mai 2024 | 23,37 | 0,71 | 3,12% | 23,0883 | 23,4405 | 22,9708 | 12.569 |
| 03 Mai 2024 | 22,6623 | -0,27 | -1,17% | 22,8063 | 22,8458 | 22,3882 | 5.261 |
| 02 Mai 2024 | 22,93 | 0,28 | 1,24% | 22,8305 | 23,0164 | 22,3724 | 12.773 |
| 30 Abr 2024 | 22,6491 | -0,72 | -3,06% | 23,0907 | 23,0907 | 22,5736 | 16.362 |
| 29 Abr 2024 | 23,3652 | -0,16 | -0,67% | 23,3242 | 23,5606 | 23,3242 | 7.612 |
| 26 Abr 2024 | 23,5237 | 0,00 | 0,01% | 23,743 | 23,7699 | 23,3447 | 8.184 |
| 25 Abr 2024 | 23,521 | 0,11 | 0,46% | 23,3099 | 23,6196 | 23,3099 | 3.459 |
