Cotações Históricas EDRVF
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
14 Jun 2024 | 14,75 | -1,26 | -7,87% | 14,70 | 14,75 | 14,70 | 8.418 |
13 Jun 2024 | 16,01 | 0,00 | 0,00% | 16,01 | 16,01 | 16,01 | 0 |
12 Jun 2024 | 16,01 | 0,00 | 0,00% | 16,01 | 16,01 | 16,01 | 0 |
11 Jun 2024 | 16,01 | 0,00 | 0,00% | 16,01 | 16,01 | 16,01 | 0 |
10 Jun 2024 | 16,01 | 0,00 | 0,00% | 16,01 | 16,01 | 16,01 | 0 |
07 Jun 2024 | 16,01 | 0,00 | 0,00% | 16,01 | 16,01 | 16,01 | 0 |
06 Jun 2024 | 16,01 | -0,50 | -3,00% | 16,01 | 16,01 | 16,01 | 568 |
05 Jun 2024 | 16,506 | 0,00 | 0,00% | 16,506 | 16,506 | 16,506 | 0 |
04 Jun 2024 | 16,506 | 0,25 | 1,51% | 16,506 | 16,506 | 16,506 | 111 |
03 Jun 2024 | 16,26 | 0,08 | 0,49% | 16,26 | 16,26 | 16,26 | 180 |
31 Mai 2024 | 16,18 | 0,59 | 3,78% | 16,18 | 16,18 | 16,18 | 353 |
30 Mai 2024 | 15,59 | 0,10 | 0,65% | 15,59 | 15,59 | 15,59 | 141 |
29 Mai 2024 | 15,49 | -0,33 | -2,07% | 15,34 | 15,49 | 15,34 | 41.480 |
28 Mai 2024 | 15,818 | 0,00 | 0,00% | 15,818 | 15,818 | 15,818 | 0 |
24 Mai 2024 | 15,818 | 0,00 | 0,00% | 15,818 | 15,818 | 15,818 | 0 |
23 Mai 2024 | 15,818 | -0,48 | -2,93% | 15,91 | 15,91 | 15,818 | 486 |
22 Mai 2024 | 16,295 | 0,02 | 0,09% | 16,295 | 16,295 | 16,295 | 161 |
21 Mai 2024 | 16,28 | 0,00 | 0,00% | 16,28 | 16,28 | 16,28 | 0 |
20 Mai 2024 | 16,28 | 0,00 | 0,00% | 16,28 | 16,28 | 16,28 | 0 |
17 Mai 2024 | 16,28 | 0,00 | 0,00% | 16,28 | 16,28 | 16,28 | 0 |
16 Mai 2024 | 16,28 | -0,08 | -0,49% | 16,23 | 16,28 | 16,23 | 2.843 |
15 Mai 2024 | 16,36 | 0,79 | 5,07% | 16,36 | 16,36 | 16,36 | 300 |
14 Mai 2024 | 15,57 | 0,00 | 0,00% | 15,57 | 15,57 | 15,57 | 0 |
13 Mai 2024 | 15,57 | -0,40 | -2,50% | 15,532 | 15,57 | 15,148 | 1.970 |
10 Mai 2024 | 15,97 | 0,29 | 1,85% | 15,97 | 15,97 | 15,97 | 591 |
09 Mai 2024 | 15,68 | 0,94 | 6,34% | 15,49 | 15,68 | 15,49 | 200 |
08 Mai 2024 | 14,745 | 0,23 | 1,60% | 14,745 | 14,745 | 14,745 | 0 |
07 Mai 2024 | 14,5135 | 1,29 | 9,75% | 14,6169 | 14,6169 | 14,5135 | 570 |
06 Mai 2024 | 13,2236 | 0,00 | 0,00% | 13,2236 | 13,2236 | 13,2236 | 0 |
03 Mai 2024 | 13,2236 | 0,00 | 0,00% | 13,2236 | 13,2236 | 13,2236 | 0 |
02 Mai 2024 | 13,2236 | 0,00 | 0,00% | 13,2236 | 13,2236 | 13,2236 | 0 |
01 Mai 2024 | 13,2236 | 0,00 | 0,00% | 13,2236 | 13,2236 | 13,2236 | 0 |
30 Abr 2024 | 13,2236 | -0,27 | -2,01% | 13,2236 | 13,2236 | 13,2236 | 171 |
29 Abr 2024 | 13,4948 | 0,00 | 0,00% | 13,4948 | 13,4948 | 13,4948 | 0 |
26 Abr 2024 | 13,4948 | 0,19 | 1,41% | 13,4948 | 13,4948 | 13,4948 | 359 |
25 Abr 2024 | 13,3077 | -0,03 | -0,22% | 13,3077 | 13,3077 | 13,3077 | 111 |
24 Abr 2024 | 13,3373 | 0,00 | 0,00% | 13,3373 | 13,3373 | 13,3373 | 0 |
23 Abr 2024 | 13,3373 | 0,00 | 0,00% | 13,3373 | 13,3373 | 13,3373 | 0 |
22 Abr 2024 | 13,3373 | 0,00 | 0,00% | 13,3373 | 13,3373 | 13,3373 | 0 |
19 Abr 2024 | 13,3373 | -0,24 | -1,74% | 13,3373 | 13,3373 | 13,3373 | 441 |
18 Abr 2024 | 13,5735 | 0,00 | 0,00% | 13,5735 | 13,5735 | 13,5735 | 0 |
17 Abr 2024 | 13,5735 | 0,00 | 0,00% | 13,5735 | 13,5735 | 13,5735 | 0 |
16 Abr 2024 | 13,5735 | 0,00 | 0,00% | 13,5735 | 13,5735 | 13,5735 | 0 |
15 Abr 2024 | 13,5735 | 0,00 | 0,00% | 13,5735 | 13,5735 | 13,5735 | 0 |
12 Abr 2024 | 13,5735 | 0,00 | 0,00% | 13,5735 | 13,5735 | 13,5735 | 0 |
11 Abr 2024 | 13,5735 | 0,52 | 3,98% | 13,8196 | 13,8196 | 13,4259 | 3.839 |
10 Abr 2024 | 13,0541 | -0,26 | -1,98% | 13,2093 | 13,2093 | 13,0541 | 1.123 |
09 Abr 2024 | 13,3176 | 0,33 | 2,58% | 13,3176 | 13,3176 | 13,3176 | 404 |
08 Abr 2024 | 12,9829 | 0,25 | 1,93% | 12,9829 | 12,9829 | 12,9829 | 160 |
05 Abr 2024 | 12,7368 | -0,32 | -2,49% | 12,7368 | 12,7368 | 12,7368 | 224 |
04 Abr 2024 | 13,0617 | -0,03 | -0,23% | 13,2093 | 13,2093 | 13,0617 | 426 |
03 Abr 2024 | 13,0912 | -0,05 | -0,37% | 13,0912 | 13,0912 | 13,0912 | 696 |
02 Abr 2024 | 13,1404 | -0,17 | -1,26% | 13,1404 | 13,1404 | 13,1404 | 4.360 |
01 Abr 2024 | 13,3077 | -0,08 | -0,59% | 13,3077 | 13,3077 | 13,3077 | 2.118 |
28 Mar 2024 | 13,3865 | -0,39 | -2,86% | 13,4534 | 13,4534 | 13,3865 | 362 |
27 Mar 2024 | 13,7802 | 0,38 | 2,83% | 13,6227 | 13,7802 | 13,6227 | 3.157 |
26 Mar 2024 | 13,4012 | -0,02 | -0,18% | 13,4849 | 13,4849 | 13,4012 | 812 |
25 Mar 2024 | 13,4259 | -0,36 | -2,64% | 13,4259 | 13,4259 | 13,4259 | 213 |
22 Mar 2024 | 13,79 | 0,22 | 1,60% | 13,7704 | 13,79 | 13,7704 | 982 |
21 Mar 2024 | 13,5735 | 0,00 | 0,00% | 13,5735 | 13,5735 | 13,5735 | 0 |
20 Mar 2024 | 13,5735 | 0,00 | 0,00% | 13,5735 | 13,5735 | 13,5735 | 0 |
19 Mar 2024 | 13,5735 | -0,27 | -1,96% | 13,4652 | 13,5735 | 13,4652 | 4.219 |