Cotações Históricas VZLD
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
23 Jul 2024 | 206,8464 | 1,98 | 0,97% | 205,419 | 206,981 | 205,419 | 147 |
22 Jul 2024 | 204,8614 | -0,85 | -0,41% | 206,8455 | 206,8455 | 204,8614 | 26 |
19 Jul 2024 | 205,7088 | -5,59 | -2,65% | 207,239 | 207,239 | 205,641 | 32 |
18 Jul 2024 | 211,30 | 0,14 | 0,07% | 210,8186 | 211,30 | 210,8186 | 6 |
17 Jul 2024 | 211,161 | -0,03 | -0,01% | 211,519 | 211,921 | 211,161 | 344 |
16 Jul 2024 | 211,1871 | 2,97 | 1,42% | 208,9427 | 211,7442 | 208,901 | 549 |
15 Jul 2024 | 208,22 | 0,95 | 0,46% | 206,7833 | 208,22 | 206,5564 | 290 |
12 Jul 2024 | 207,2681 | -0,33 | -0,16% | 206,041 | 207,2681 | 205,841 | 80 |
11 Jul 2024 | 207,60 | 2,00 | 0,97% | 206,00 | 207,60 | 206,00 | 60 |
10 Jul 2024 | 205,6022 | 0,95 | 0,47% | 205,041 | 206,10 | 205,041 | 328 |
09 Jul 2024 | 204,6497 | 1,74 | 0,86% | 204,1619 | 204,6497 | 204,1619 | 24 |
08 Jul 2024 | 202,9066 | -3,45 | -1,67% | 205,5393 | 205,5393 | 202,9066 | 38 |
05 Jul 2024 | 206,3516 | 2,80 | 1,38% | 204,1619 | 206,3516 | 204,1619 | 52 |
04 Jul 2024 | 203,5513 | -0,36 | -0,18% | 204,5137 | 204,5137 | 203,5513 | 94 |
03 Jul 2024 | 203,9148 | 1,04 | 0,51% | 203,50 | 204,5785 | 203,461 | 56 |
02 Jul 2024 | 202,8756 | -0,31 | -0,15% | 202,7236 | 202,8773 | 202,7236 | 4 |
01 Jul 2024 | 203,183 | -0,09 | -0,04% | 202,0168 | 203,183 | 202,0168 | 11 |
28 Jun 2024 | 203,2732 | 1,13 | 0,56% | 203,601 | 203,9586 | 202,8247 | 41 |
27 Jun 2024 | 202,1436 | 0,35 | 0,17% | 202,1436 | 202,1436 | 202,1436 | 15 |
26 Jun 2024 | 201,7936 | -0,84 | -0,41% | 202,341 | 202,50 | 201,7936 | 262 |
25 Jun 2024 | 202,6298 | -0,46 | -0,22% | 202,781 | 202,979 | 202,6298 | 20 |
24 Jun 2024 | 203,0859 | -0,47 | -0,23% | 203,3092 | 203,36 | 202,739 | 54 |
21 Jun 2024 | 203,5574 | -2,23 | -1,08% | 206,759 | 206,759 | 203,5574 | 175 |
20 Jun 2024 | 205,7902 | 3,39 | 1,67% | 204,1219 | 205,7902 | 203,439 | 1.014 |
19 Jun 2024 | 202,401 | 0,72 | 0,36% | 203,00 | 203,00 | 202,3077 | 32 |
18 Jun 2024 | 201,677 | -0,74 | -0,37% | 201,9534 | 201,9534 | 201,677 | 8 |
17 Jun 2024 | 202,419 | -0,10 | -0,05% | 203,0606 | 203,0606 | 202,419 | 159 |
14 Jun 2024 | 202,521 | 2,52 | 1,26% | 202,521 | 202,521 | 202,521 | 15 |
13 Jun 2024 | 200,00 | -1,23 | -0,61% | 200,281 | 200,921 | 200,00 | 93 |
12 Jun 2024 | 201,23 | -0,14 | -0,07% | 200,8614 | 201,23 | 200,8614 | 334 |
11 Jun 2024 | 201,3651 | 0,47 | 0,23% | 199,9692 | 201,3651 | 199,9692 | 129 |
10 Jun 2024 | 200,8978 | 0,90 | 0,45% | 199,9281 | 200,8978 | 199,3822 | 22 |
07 Jun 2024 | 200,00 | -2,82 | -1,39% | 203,999 | 203,999 | 200,00 | 347 |
06 Jun 2024 | 202,821 | 1,67 | 0,83% | 202,821 | 202,821 | 202,821 | 30 |
05 Jun 2024 | 201,1476 | 0,80 | 0,40% | 200,8025 | 201,1476 | 200,80 | 12 |
04 Jun 2024 | 200,3433 | -0,59 | -0,30% | 201,1819 | 201,1819 | 199,50 | 630 |
03 Jun 2024 | 200,9368 | 0,14 | 0,07% | 200,2227 | 201,4373 | 199,642 | 124 |
31 Mai 2024 | 200,80 | -0,67 | -0,33% | 202,099 | 202,099 | 200,80 | 50 |
30 Mai 2024 | 201,4697 | -0,79 | -0,39% | 202,0764 | 203,0271 | 201,45 | 110 |
29 Mai 2024 | 202,2616 | -0,56 | -0,28% | 203,7736 | 203,7736 | 201,7645 | 348 |
28 Mai 2024 | 202,82 | -0,54 | -0,27% | 201,8723 | 202,82 | 201,5573 | 167 |
27 Mai 2024 | 203,3642 | 1,76 | 0,88% | 201,8292 | 203,3642 | 201,7181 | 154 |
24 Mai 2024 | 201,5994 | -1,40 | -0,69% | 201,4341 | 201,5994 | 201,4341 | 55 |
23 Mai 2024 | 203,00 | -2,36 | -1,15% | 203,6723 | 205,059 | 203,00 | 18 |
22 Mai 2024 | 205,3626 | -2,72 | -1,31% | 206,0361 | 206,0361 | 205,3626 | 28 |
21 Mai 2024 | 208,079 | -0,79 | -0,38% | 208,101 | 208,101 | 208,079 | 13 |
20 Mai 2024 | 208,8709 | 1,89 | 0,91% | 210,159 | 210,159 | 208,1626 | 26 |
17 Mai 2024 | 206,979 | 2,56 | 1,25% | 205,3119 | 206,979 | 205,3119 | 79 |
16 Mai 2024 | 204,4185 | 0,41 | 0,20% | 205,341 | 205,341 | 204,4185 | 771 |
15 Mai 2024 | 204,0064 | 0,28 | 0,14% | 204,2788 | 204,2788 | 204,00 | 80 |
14 Mai 2024 | 203,7236 | 0,78 | 0,39% | 202,839 | 203,7236 | 202,839 | 68 |
13 Mai 2024 | 202,9411 | -3,10 | -1,51% | 204,0701 | 204,0701 | 202,9411 | 26 |
10 Mai 2024 | 206,0435 | 4,04 | 2,00% | 204,9223 | 206,0435 | 204,9223 | 186 |
09 Mai 2024 | 202,00 | 0,94 | 0,47% | 201,301 | 202,00 | 201,0422 | 45 |
08 Mai 2024 | 201,0586 | -0,50 | -0,25% | 202,117 | 202,117 | 201,0586 | 160 |
07 Mai 2024 | 201,5544 | -0,51 | -0,25% | 201,639 | 201,719 | 200,9214 | 68 |
06 Mai 2024 | 202,0661 | 3,50 | 1,76% | 200,8111 | 202,0661 | 200,8111 | 200 |
03 Mai 2024 | 198,571 | -2,43 | -1,21% | 200,508 | 200,508 | 197,5532 | 490 |
02 Mai 2024 | 201,00 | 0,40 | 0,20% | 202,2407 | 202,2407 | 200,70 | 292 |
30 Abr 2024 | 200,6014 | -3,93 | -1,92% | 203,3337 | 203,3337 | 200,6014 | 23 |
29 Abr 2024 | 204,5332 | 0,41 | 0,20% | 203,6519 | 204,599 | 203,3498 | 74 |
26 Abr 2024 | 204,1197 | 0,92 | 0,45% | 204,3418 | 204,9827 | 204,1197 | 925 |
25 Abr 2024 | 203,2027 | 0,02 | 0,01% | 202,681 | 204,00 | 202,681 | 91 |