Cotações Históricas VWSYF
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
20 Mai 2024 | 28,18 | 0,16 | 0,55% | 29,00 | 29,00 | 28,0652 | 301 |
17 Mai 2024 | 28,025 | -0,79 | -2,72% | 28,3899 | 28,3899 | 28,025 | 1.497 |
16 Mai 2024 | 28,81 | 0,05 | 0,17% | 29,11 | 29,2475 | 28,81 | 6.880 |
15 Mai 2024 | 28,76 | 0,37 | 1,29% | 28,89 | 28,94 | 28,70 | 4.871 |
14 Mai 2024 | 28,395 | 0,63 | 2,25% | 27,97 | 28,395 | 27,97 | 2.009 |
13 Mai 2024 | 27,77 | 0,67 | 2,47% | 27,60 | 28,00 | 27,54 | 3.354 |
10 Mai 2024 | 27,10 | -0,25 | -0,91% | 27,90 | 27,90 | 27,10 | 1.398 |
09 Mai 2024 | 27,35 | -0,20 | -0,71% | 26,05 | 27,65 | 26,05 | 4.202 |
08 Mai 2024 | 27,545 | 0,42 | 1,53% | 27,2099 | 27,60 | 27,02 | 1.804 |
07 Mai 2024 | 27,13 | 0,81 | 3,06% | 27,6099 | 27,6099 | 27,00 | 29.184 |
06 Mai 2024 | 26,325 | 0,08 | 0,30% | 26,7999 | 26,7999 | 26,14 | 3.031 |
03 Mai 2024 | 26,245 | 0,41 | 1,59% | 26,8199 | 26,8199 | 25,88 | 1.571 |
02 Mai 2024 | 25,835 | -1,22 | -4,49% | 25,55 | 26,0225 | 25,55 | 624 |
01 Mai 2024 | 27,05 | -0,08 | -0,29% | 25,575 | 27,30 | 24,90 | 676 |
30 Abr 2024 | 27,1275 | 0,63 | 2,37% | 26,34 | 27,172 | 26,34 | 1.169 |
29 Abr 2024 | 26,50 | 0,49 | 1,88% | 26,5917 | 26,675 | 26,08 | 2.578 |
26 Abr 2024 | 26,01 | 0,32 | 1,25% | 26,9799 | 26,9799 | 26,01 | 4.502 |
25 Abr 2024 | 25,69 | -0,35 | -1,33% | 25,9399 | 25,9399 | 25,5725 | 1.144 |
24 Abr 2024 | 26,035 | -0,46 | -1,74% | 26,1601 | 26,3525 | 26,035 | 1.562 |
23 Abr 2024 | 26,495 | 0,36 | 1,36% | 26,0501 | 26,86 | 26,05 | 6.543 |
22 Abr 2024 | 26,14 | 0,68 | 2,65% | 25,84 | 26,32 | 25,84 | 558 |
19 Abr 2024 | 25,465 | 0,18 | 0,73% | 25,6099 | 25,6099 | 25,0358 | 1.465 |
18 Abr 2024 | 25,28 | 0,22 | 0,86% | 24,8901 | 25,4675 | 24,8901 | 4.600 |
17 Abr 2024 | 25,065 | -0,30 | -1,16% | 25,435 | 25,435 | 24,95 | 7.736 |
16 Abr 2024 | 25,36 | -0,03 | -0,12% | 25,15 | 25,50 | 25,15 | 107.403 |
15 Abr 2024 | 25,39 | -0,15 | -0,57% | 25,9699 | 25,9699 | 25,39 | 20.679 |
12 Abr 2024 | 25,536 | -0,61 | -2,35% | 25,9999 | 25,9999 | 25,39 | 7.557 |
11 Abr 2024 | 26,15 | 0,40 | 1,55% | 26,6699 | 26,6699 | 25,811 | 4.591 |
10 Abr 2024 | 25,75 | -1,11 | -4,13% | 26,304 | 26,304 | 25,73 | 945 |
09 Abr 2024 | 26,86 | 0,17 | 0,64% | 27,50 | 27,50 | 26,86 | 599 |
08 Abr 2024 | 26,6895 | 0,41 | 1,56% | 26,8799 | 26,8799 | 26,49 | 1.837 |
05 Abr 2024 | 26,28 | -0,31 | -1,18% | 26,16 | 26,3225 | 26,01 | 5.333 |
04 Abr 2024 | 26,5925 | -0,14 | -0,51% | 26,50 | 26,805 | 26,15 | 1.722 |
03 Abr 2024 | 26,73 | -0,22 | -0,82% | 26,24 | 26,73 | 26,24 | 1.906 |
02 Abr 2024 | 26,95 | -0,57 | -2,07% | 27,055 | 27,055 | 26,85 | 592 |
01 Abr 2024 | 27,52 | -0,06 | -0,20% | 28,00 | 28,00 | 27,04 | 3.363 |
28 Mar 2024 | 27,575 | -0,33 | -1,16% | 29,0799 | 29,0799 | 27,1174 | 5.080 |
27 Mar 2024 | 27,90 | -0,60 | -2,11% | 27,755 | 28,1025 | 27,6514 | 2.723 |
26 Mar 2024 | 28,50 | -0,47 | -1,61% | 29,0401 | 29,0401 | 28,34 | 1.852 |
25 Mar 2024 | 28,965 | -0,15 | -0,52% | 28,91 | 29,165 | 28,755 | 3.672 |
22 Mar 2024 | 29,115 | 0,53 | 1,85% | 29,4599 | 29,4599 | 28,8945 | 4.493 |
21 Mar 2024 | 28,585 | 0,18 | 0,62% | 28,91 | 29,12 | 28,585 | 1.156 |
20 Mar 2024 | 28,41 | 0,16 | 0,55% | 28,4099 | 28,74 | 28,1475 | 9.175 |
19 Mar 2024 | 28,255 | 0,36 | 1,28% | 28,4599 | 28,4599 | 28,09 | 15.317 |
18 Mar 2024 | 27,8975 | 0,48 | 1,74% | 28,2299 | 28,2299 | 27,73 | 3.043 |
15 Mar 2024 | 27,42 | -0,82 | -2,90% | 27,684 | 27,684 | 27,3275 | 4.430 |
14 Mar 2024 | 28,24 | 0,03 | 0,12% | 28,45 | 28,53 | 28,16 | 2.123 |
13 Mar 2024 | 28,207 | -0,28 | -0,98% | 27,3001 | 28,50 | 27,30 | 6.991 |
12 Mar 2024 | 28,4852 | -0,08 | -0,30% | 28,95 | 28,95 | 28,4852 | 3.912 |
11 Mar 2024 | 28,57 | 0,13 | 0,45% | 28,3101 | 28,73 | 28,3101 | 885 |
08 Mar 2024 | 28,4419 | -0,46 | -1,60% | 28,885 | 28,885 | 28,30 | 49.972 |
07 Mar 2024 | 28,905 | 0,48 | 1,70% | 29,00 | 29,00 | 28,792 | 9.075 |
06 Mar 2024 | 28,4225 | 0,06 | 0,20% | 28,53 | 28,5575 | 28,4225 | 390 |
05 Mar 2024 | 28,365 | -0,10 | -0,33% | 28,41 | 28,60 | 28,18 | 6.464 |
04 Mar 2024 | 28,46 | -0,30 | -1,03% | 28,8599 | 28,86 | 28,385 | 3.290 |
01 Mar 2024 | 28,755 | 0,86 | 3,07% | 28,49 | 28,79 | 28,4275 | 4.000 |
29 Fev 2024 | 27,8975 | 0,70 | 2,56% | 28,44 | 28,44 | 27,59 | 3.637 |
28 Fev 2024 | 27,20 | 0,52 | 1,95% | 27,09 | 27,4799 | 26,86 | 2.534 |
27 Fev 2024 | 26,68 | 0,30 | 1,12% | 26,565 | 26,735 | 26,46 | 1.917 |
26 Fev 2024 | 26,384 | 0,65 | 2,53% | 26,02 | 26,398 | 26,02 | 2.531 |
23 Fev 2024 | 25,732 | -0,49 | -1,86% | 25,68 | 26,00 | 25,6329 | 3.332 |
22 Fev 2024 | 26,22 | -0,53 | -1,96% | 26,59 | 26,59 | 26,22 | 1.324 |
21 Fev 2024 | 26,745 | 0,36 | 1,35% | 26,56 | 26,745 | 26,52 | 1.258 |