Cotações Históricas VCRPF
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
25 Jul 2024 | 56,0163 | 0,09 | 0,16% | 55,8736 | 56,0163 | 55,5169 | 9.087 |
24 Jul 2024 | 55,9285 | -0,23 | -0,41% | 56,0136 | 56,0136 | 55,5338 | 15.239 |
23 Jul 2024 | 56,1583 | 0,54 | 0,97% | 56,0236 | 56,2247 | 55,8035 | 7.301 |
22 Jul 2024 | 55,6195 | -0,38 | -0,68% | 55,9664 | 56,1237 | 55,6195 | 35.276 |
19 Jul 2024 | 56,00 | -0,37 | -0,66% | 55,9349 | 56,1668 | 55,9349 | 5.859 |
18 Jul 2024 | 56,3728 | 0,07 | 0,13% | 56,2938 | 56,4045 | 56,1419 | 5.371 |
17 Jul 2024 | 56,3007 | 0,30 | 0,54% | 56,2438 | 56,3007 | 56,2438 | 23.693 |
16 Jul 2024 | 55,9983 | -0,30 | -0,53% | 56,2038 | 56,4092 | 55,9983 | 8.225 |
15 Jul 2024 | 56,2972 | -0,18 | -0,31% | 56,2972 | 56,2972 | 56,2972 | 577 |
12 Jul 2024 | 56,4749 | 0,59 | 1,06% | 56,1537 | 56,4749 | 56,1537 | 14.772 |
11 Jul 2024 | 55,8817 | 0,06 | 0,10% | 56,3138 | 56,3525 | 55,8817 | 6.129 |
10 Jul 2024 | 55,8235 | -0,11 | -0,20% | 55,7887 | 55,8235 | 55,7887 | 10.336 |
09 Jul 2024 | 55,9332 | -0,11 | -0,20% | 55,8635 | 55,9332 | 55,4968 | 10.557 |
08 Jul 2024 | 56,0434 | 0,00 | 0,00% | 56,0434 | 56,0434 | 56,0434 | 0 |
05 Jul 2024 | 56,0434 | 0,27 | 0,48% | 55,705 | 56,0434 | 55,705 | 18.488 |
03 Jul 2024 | 55,7733 | 0,84 | 1,53% | 55,4633 | 55,7733 | 55,4633 | 19.416 |
02 Jul 2024 | 54,933 | -0,24 | -0,43% | 55,2232 | 55,3914 | 54,933 | 11.540 |
01 Jul 2024 | 55,1698 | -0,47 | -0,84% | 55,1431 | 55,2169 | 55,0399 | 8.268 |
28 Jun 2024 | 55,6359 | -0,12 | -0,21% | 55,6359 | 55,6359 | 55,6359 | 2.251 |
27 Jun 2024 | 55,7524 | 0,20 | 0,36% | 55,5634 | 55,7524 | 55,5634 | 5.010 |
26 Jun 2024 | 55,5527 | 0,20 | 0,36% | 55,3332 | 55,5527 | 55,0626 | 13.207 |
25 Jun 2024 | 55,3548 | -0,54 | -0,96% | 55,4967 | 55,6779 | 55,3548 | 25.514 |
24 Jun 2024 | 55,8929 | 0,49 | 0,88% | 55,5466 | 55,8929 | 55,4315 | 13.094 |
21 Jun 2024 | 55,4046 | 0,04 | 0,07% | 55,3119 | 55,4046 | 55,3119 | 15.662 |
20 Jun 2024 | 55,3663 | -0,47 | -0,85% | 55,7035 | 55,7035 | 55,3663 | 4.773 |
18 Jun 2024 | 55,84 | 0,59 | 1,08% | 55,5066 | 55,84 | 55,4208 | 7.494 |
17 Jun 2024 | 55,2452 | -0,25 | -0,46% | 55,5934 | 55,5934 | 55,2452 | 10.028 |
14 Jun 2024 | 55,50 | 0,00 | 0,00% | 55,50 | 55,50 | 55,50 | 0 |
13 Jun 2024 | 55,50 | 0,14 | 0,25% | 55,50 | 55,50 | 55,50 | 6.485 |
12 Jun 2024 | 55,3607 | 0,31 | 0,56% | 55,6038 | 55,7479 | 55,3607 | 40.747 |
11 Jun 2024 | 55,05 | -0,34 | -0,62% | 55,05 | 55,05 | 55,05 | 3.737 |
10 Jun 2024 | 55,3923 | 0,00 | 0,00% | 55,3923 | 55,3923 | 55,3923 | 0 |
07 Jun 2024 | 55,3923 | 0,00 | 0,00% | 55,3923 | 55,3923 | 55,3923 | 5.900 |
06 Jun 2024 | 55,3923 | 0,00 | 0,00% | 55,3923 | 55,3923 | 55,3923 | 12.163 |
05 Jun 2024 | 55,3923 | 0,04 | 0,07% | 55,3558 | 55,4325 | 55,3558 | 48.033 |
04 Jun 2024 | 55,356 | 0,42 | 0,77% | 55,356 | 55,52 | 55,2977 | 26.821 |
03 Jun 2024 | 54,9354 | -0,11 | -0,19% | 55,1431 | 55,4098 | 54,9354 | 56.040 |
31 Mai 2024 | 55,0427 | 0,18 | 0,32% | 54,963 | 55,0427 | 54,963 | 1.740 |
30 Mai 2024 | 54,8651 | 0,30 | 0,55% | 54,6928 | 54,8651 | 54,6748 | 25.538 |
29 Mai 2024 | 54,5628 | -0,01 | -0,02% | 54,5628 | 54,6592 | 54,5628 | 16.325 |
28 Mai 2024 | 54,5758 | -0,48 | -0,87% | 55,013 | 55,013 | 54,5758 | 1.715 |
24 Mai 2024 | 55,0565 | 0,05 | 0,10% | 54,923 | 55,0565 | 54,923 | 1.955 |
23 Mai 2024 | 55,0039 | 0,27 | 0,49% | 55,0831 | 55,2597 | 54,8429 | 9.981 |
22 Mai 2024 | 54,7378 | -0,49 | -0,89% | 55,0376 | 55,0431 | 54,7378 | 5.492 |
21 Mai 2024 | 55,2309 | 0,25 | 0,46% | 55,0024 | 55,2477 | 54,8464 | 22.178 |
20 Mai 2024 | 54,9775 | 0,08 | 0,14% | 54,96 | 54,993 | 54,96 | 9.800 |
17 Mai 2024 | 54,8984 | -0,14 | -0,26% | 55,08 | 55,2101 | 54,8984 | 24.385 |
16 Mai 2024 | 55,041 | -0,12 | -0,21% | 55,2932 | 55,3096 | 55,041 | 48.667 |
15 Mai 2024 | 55,1576 | 0,58 | 1,06% | 55,1231 | 55,1576 | 54,9525 | 10.714 |
14 Mai 2024 | 54,5786 | -0,17 | -0,32% | 54,8329 | 54,8329 | 54,5786 | 15.661 |
13 Mai 2024 | 54,7529 | 0,37 | 0,67% | 54,7929 | 54,7929 | 54,6172 | 3.907 |
10 Mai 2024 | 54,3871 | -0,15 | -0,28% | 54,7829 | 54,8174 | 54,3871 | 3.920 |
09 Mai 2024 | 54,5393 | -0,21 | -0,39% | 54,5572 | 54,7129 | 54,5393 | 2.375 |
08 Mai 2024 | 54,7529 | 0,14 | 0,26% | 54,7529 | 54,7529 | 54,7529 | 369 |
07 Mai 2024 | 54,6113 | -0,33 | -0,61% | 54,953 | 55,018 | 54,6113 | 12.778 |
06 Mai 2024 | 54,9452 | 0,56 | 1,04% | 54,9155 | 54,9452 | 54,4511 | 12.151 |
03 Mai 2024 | 54,3822 | 0,43 | 0,80% | 54,8348 | 54,8348 | 54,3822 | 1.622 |
02 Mai 2024 | 53,9523 | -0,27 | -0,51% | 54,1625 | 54,2126 | 53,9523 | 3.883 |
01 Mai 2024 | 54,2268 | 0,11 | 0,21% | 53,8876 | 54,2268 | 53,8876 | 5.378 |
30 Abr 2024 | 54,1138 | 0,24 | 0,44% | 54,0625 | 54,1138 | 53,953 | 24.538 |
29 Abr 2024 | 53,8756 | -0,11 | -0,21% | 54,1825 | 54,1825 | 53,8756 | 2.615 |