Recursos principais
Premium
Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
Cotações Históricas VFUUF
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 24 Set 2024 | 140,5396 | 0,30 | 0,21% | 140,6955 | 141,5736 | 140,4817 | 12.963 |
| 23 Set 2024 | 140,2396 | -0,76 | -0,54% | 140,7244 | 140,7645 | 140,1761 | 2.455 |
| 20 Set 2024 | 140,9991 | 0,99 | 0,70% | 140,3442 | 140,9991 | 139,4729 | 4.373 |
| 19 Set 2024 | 140,0134 | 0,82 | 0,59% | 141,0846 | 141,3224 | 140,0134 | 7.216 |
| 18 Set 2024 | 139,1969 | 1,29 | 0,94% | 138,6368 | 139,5439 | 137,8475 | 4.628 |
| 17 Set 2024 | 137,9035 | 0,36 | 0,26% | 139,0434 | 139,4988 | 137,9035 | 5.266 |
| 16 Set 2024 | 137,5476 | -0,22 | -0,16% | 138,5031 | 138,5031 | 137,5476 | 1.039 |
| 13 Set 2024 | 137,7632 | -0,37 | -0,27% | 138,2229 | 138,303 | 137,7632 | 2.351 |
| 12 Set 2024 | 138,1297 | 2,27 | 1,67% | 136,1982 | 138,1297 | 136,0884 | 9.978 |
| 11 Set 2024 | 135,8643 | 2,47 | 1,85% | 134,7791 | 135,8643 | 134,0795 | 1.926 |
| 10 Set 2024 | 133,3943 | -0,25 | -0,19% | 135,7014 | 135,7014 | 133,3943 | 1.442 |
| 09 Set 2024 | 133,6422 | 0,75 | 0,56% | 134,3993 | 135,0169 | 133,6422 | 3.732 |
| 06 Set 2024 | 132,8945 | -1,81 | -1,34% | 135,5813 | 135,5813 | 132,6195 | 5.605 |
| 05 Set 2024 | 134,7059 | -0,33 | -0,25% | 135,6186 | 136,3818 | 134,6508 | 6.302 |
| 04 Set 2024 | 135,04 | 0,01 | 0,01% | 135,5986 | 136,6768 | 134,9467 | 11.885 |
| 03 Set 2024 | 135,0265 | -2,44 | -1,77% | 137,2023 | 137,2023 | 135,0265 | 5.349 |
| 30 Ago 2024 | 137,4621 | -1,71 | -1,23% | 138,343 | 138,4831 | 137,0856 | 9.518 |
| 29 Ago 2024 | 139,1671 | 1,85 | 1,35% | 138,1829 | 139,1671 | 138,1629 | 5.617 |
| 28 Ago 2024 | 137,32 | -1,09 | -0,79% | 138,263 | 138,263 | 136,9297 | 22.654 |
| 27 Ago 2024 | 138,4092 | 0,98 | 0,71% | 137,8627 | 138,4092 | 137,4575 | 9.889 |
| 26 Ago 2024 | 137,4276 | -0,62 | -0,45% | 139,2653 | 139,2653 | 137,1677 | 1.912 |
| 23 Ago 2024 | 138,0428 | 0,71 | 0,52% | 137,8227 | 138,2429 | 137,8227 | 3.699 |
| 22 Ago 2024 | 137,331 | -1,01 | -0,73% | 138,20 | 138,20 | 136,60 | 25.895 |
| 21 Ago 2024 | 138,3396 | 1,14 | 0,83% | 137,7827 | 138,3396 | 136,7379 | 8.640 |
| 20 Ago 2024 | 137,1976 | -0,63 | -0,46% | 137,8027 | 137,8027 | 137,1976 | 1.777 |
| 19 Ago 2024 | 137,8259 | 1,94 | 1,43% | 136,622 | 137,8259 | 136,5279 | 3.567 |
| 16 Ago 2024 | 135,8842 | -0,57 | -0,42% | 135,8015 | 136,7897 | 135,7825 | 12.271 |
| 15 Ago 2024 | 136,4505 | 3,35 | 2,52% | 135,4213 | 136,4505 | 135,0389 | 2.586 |
| 14 Ago 2024 | 133,1005 | -0,48 | -0,36% | 133,7002 | 133,9848 | 133,1005 | 2.648 |
| 13 Ago 2024 | 133,5763 | 1,63 | 1,23% | 132,1593 | 133,5763 | 132,1593 | 3.046 |
| 12 Ago 2024 | 131,9471 | 1,38 | 1,06% | 131,5389 | 131,9471 | 130,5404 | 3.660 |
| 09 Ago 2024 | 130,569 | 1,14 | 0,88% | 130,8785 | 130,8785 | 130,0619 | 3.383 |
| 08 Ago 2024 | 129,4287 | 0,59 | 0,46% | 129,978 | 129,978 | 129,3518 | 2.974 |
| 07 Ago 2024 | 128,842 | -0,26 | -0,20% | 130,4983 | 130,6184 | 128,842 | 8.319 |
| 06 Ago 2024 | 129,1036 | 1,74 | 1,36% | 127,8367 | 130,5952 | 127,8367 | 20.813 |
| 05 Ago 2024 | 127,3683 | -2,81 | -2,16% | 126,3358 | 128,3066 | 126,3358 | 8.038 |
| 02 Ago 2024 | 130,1822 | -3,24 | -2,42% | 132,4995 | 132,4995 | 129,9291 | 10.073 |
| 01 Ago 2024 | 133,4174 | -2,51 | -1,85% | 135,9816 | 135,9816 | 133,4174 | 4.360 |
| 31 Jul 2024 | 135,9269 | 2,79 | 2,09% | 135,2011 | 135,9614 | 134,8666 | 3.694 |
| 30 Jul 2024 | 133,14 | -1,17 | -0,87% | 134,4207 | 134,4207 | 132,6324 | 4.290 |
| 29 Jul 2024 | 134,3095 | 1,13 | 0,85% | 134,3806 | 134,3806 | 133,3289 | 3.940 |
| 26 Jul 2024 | 133,1795 | 0,03 | 0,02% | 133,5401 | 134,4638 | 133,1552 | 3.544 |
| 25 Jul 2024 | 133,1476 | -0,45 | -0,33% | 133,2199 | 134,8851 | 132,8597 | 7.234 |
| 24 Jul 2024 | 133,5944 | -3,01 | -2,20% | 135,041 | 135,041 | 132,7037 | 7.981 |
| 23 Jul 2024 | 136,6041 | 0,89 | 0,66% | 136,3618 | 137,1166 | 135,8115 | 6.924 |
| 22 Jul 2024 | 135,7121 | 0,25 | 0,19% | 135,3587 | 136,0416 | 134,9538 | 10.632 |
| 19 Jul 2024 | 135,4614 | -0,60 | -0,44% | 135,5118 | 135,5118 | 134,4133 | 1.919 |
| 18 Jul 2024 | 136,0649 | -0,35 | -0,26% | 137,4825 | 137,4825 | 135,5561 | 3.189 |
| 17 Jul 2024 | 136,4149 | -1,55 | -1,12% | 137,4625 | 137,4625 | 136,4149 | 11.534 |
| 16 Jul 2024 | 137,9641 | 0,92 | 0,67% | 138,363 | 138,588 | 137,7599 | 5.641 |
| 15 Jul 2024 | 137,0471 | -1,34 | -0,97% | 138,06 | 138,257 | 137,0471 | 3.586 |
| 12 Jul 2024 | 138,3865 | 1,25 | 0,91% | 137,5025 | 138,3865 | 137,5025 | 11.030 |
| 11 Jul 2024 | 137,1324 | 0,33 | 0,24% | 137,7173 | 137,8372 | 136,0552 | 4.069 |
| 10 Jul 2024 | 136,8006 | 0,08 | 0,06% | 136,742 | 138,1889 | 136,6479 | 1.604 |
| 09 Jul 2024 | 136,7214 | 1,20 | 0,89% | 136,5619 | 136,7214 | 135,7754 | 10.315 |
| 08 Jul 2024 | 135,5215 | -1,08 | -0,79% | 136,1383 | 136,3218 | 135,5215 | 2.230 |
| 05 Jul 2024 | 136,5974 | 1,00 | 0,74% | 135,6414 | 136,5974 | 135,2788 | 8.511 |
| 03 Jul 2024 | 135,5952 | 1,45 | 1,08% | 134,8209 | 135,5952 | 134,7591 | 11.911 |
| 02 Jul 2024 | 134,1449 | -0,01 | -0,01% | 133,6802 | 134,7048 | 133,6797 | 31.675 |
| 01 Jul 2024 | 134,1531 | -0,30 | -0,22% | 133,9804 | 134,243 | 133,1173 | 8.349 |
| 28 Jun 2024 | 134,4526 | 1,06 | 0,79% | 134,5207 | 134,8428 | 133,3989 | 1.948 |
| 27 Jun 2024 | 133,3941 | -0,63 | -0,47% | 134,0404 | 134,2119 | 133,3306 | 3.802 |
