BiG | O banco que entende os seus valores.

Vista Gold Corporation (VGZ)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
26/11/2025	537.964	9,42%	1,69	1,69	1,87	1,87
25/11/2025	455.187	-0,29%	1,75	1,65	1,75	1,70
24/11/2025	289.926	4,97%	1,65	1,62	1,70	1,70
21/11/2025	577.766	-4,14%	1,6113	1,5702	1,68	1,61
20/11/2025	673.872	-7,14%	1,82	1,66	1,85	1,69
19/11/2025	779.613	4,02%	1,82	1,765	1,88	1,82
18/11/2025	286.275	0,29%	1,75	1,685	1,76	1,74
17/11/2025	424.523	-1,98%	1,7519	1,70	1,7799	1,73
14/11/2025	642.789	-3,99%	1,75	1,675	1,85	1,77
13/11/2025	1.002.544	5,88%	1,7527	1,705	1,89	1,83
12/11/2025	2.538.972	-1,71%	1,76	1,70	1,82	1,70
11/11/2025	604.432	-1,13%	1,7899	1,685	1,7978	1,75
10/11/2025	926.260	7,27%	1,6803	1,6803	1,80	1,77
07/11/2025	312.155	2,17%	1,62	1,5708	1,65	1,65
06/11/2025	543.909	4,25%	1,5699	1,5501	1,63	1,61
05/11/2025	680.802	0,32%	1,49	1,43	1,57	1,53
04/11/2025	758.049	-5,28%	1,5617	1,5244	1,63	1,55
03/11/2025	586.130	-3,29%	1,6697	1,60	1,68	1,61
31/10/2025	378.523	-1,18%	1,66	1,65	1,69	1,67
30/10/2025	380.325	0,60%	1,7499	1,665	1,7499	1,69
29/10/2025	425.387	-1,47%	1,74	1,645	1,75	1,68
28/10/2025	733.606	0,00%	1,65	1,6286	1,751	1,70
27/10/2025	1.072.594	-2,30%	1,7096	1,60	1,71	1,69
24/10/2025	727.243	0,00%	1,70	1,69	1,80	1,74
23/10/2025	781.754	-2,82%	1,78	1,71	1,83	1,73
22/10/2025	849.747	-2,22%	1,72	1,7099	1,80	1,78
21/10/2025	1.630.166	-9,18%	1,84	1,67	1,86	1,80
20/10/2025	1.769.292	-1,52%	2,049	1,85	2,05	1,96
17/10/2025	1.659.387	-9,45%	2,16	1,90	2,19	1,98
16/10/2025	1.692.497	-2,47%	2,2602	2,155	2,32	2,17
15/10/2025	1.500.565	2,30%	2,2206	2,1541	2,24	2,23
14/10/2025	1.239.303	0,68%	2,12	2,12	2,23	2,17
13/10/2025	1.118.867	6,80%	2,23	2,15	2,27	2,20
10/10/2025	1.167.084	-1,68%	2,1199	2,025	2,14	2,06
09/10/2025	2.463.519	-11,28%	2,3988	2,05	2,40	2,08
08/10/2025	2.481.839	5,91%	2,28	2,25	2,46	2,33
07/10/2025	659.713	-0,68%	2,2198	2,15	2,23	2,20
06/10/2025	1.204.441	1,85%	2,27	2,17	2,28	2,20
03/10/2025	926.302	0,47%	2,18	2,10	2,23	2,16
02/10/2025	1.207.321	-0,92%	2,25	2,10	2,27	2,15
01/10/2025	813.197	1,88%	2,2063	2,12	2,24	2,17
30/09/2025	661.999	-3,20%	2,16	2,08	2,2093	2,13
29/09/2025	1.272.846	4,33%	2,2299	2,1444	2,26	2,19
26/09/2025	1.183.656	4,21%	2,01	1,995	2,16	2,08
25/09/2025	668.068	0,75%	2,00	1,91	2,03	2,02
24/09/2025	1.109.147	-4,35%	2,11	1,95	2,11	2,00
23/09/2025	1.083.504	-2,33%	2,2235	2,05	2,2699	2,07
22/09/2025	2.347.555	-5,33%	2,34	2,08	2,36	2,15
19/09/2025	1.553.873	3,97%	2,18	2,1609	2,28	2,25
18/09/2025	737.600	4,66%	2,08	2,04	2,15	2,14
17/09/2025	1.369.420	-3,57%	2,12	1,95	2,13	2,04
16/09/2025	1.904.739	-3,18%	2,27	2,06	2,28	2,10
15/09/2025	4.628.889	19,95%	2,04	2,00	2,46	2,17
12/09/2025	1.656.003	15,72%	1,62	1,60	1,84	1,83
11/09/2025	703.220	2,24%	1,59	1,54	1,625	1,59
10/09/2025	660.063	8,39%	1,45	1,41	1,56	1,56
09/09/2025	631.597	1,06%	1,4102	1,38	1,44	1,43
08/09/2025	690.131	1,83%	1,4101	1,375	1,43	1,41
05/09/2025	952.936	2,31%	1,41	1,34	1,4291	1,37
04/09/2025	560.900	-1,47%	1,38	1,31	1,3973	1,34
03/09/2025	1.202.417	-1,45%	1,4199	1,335	1,42	1,36
02/09/2025	1.378.731	11,43%	1,28	1,26	1,38	1,38
29/08/2025	703.903	6,96%	1,14	1,14	1,23	1,23
28/08/2025	315.968	-0,44%	1,15	1,14	1,21	1,15
27/08/2025	330.633	0,44%	1,15	1,12	1,16	1,15
26/08/2025	464.077	1,36%	1,11	1,10	1,14	1,13
25/08/2025	479.943	-2,64%	1,1306	1,10	1,14	1,10
22/08/2025	611.487	-4,24%	1,1607	1,13	1,20	1,14
21/08/2025	291.910	1,72%	1,18	1,16	1,215	1,18
20/08/2025	335.664	4,96%	1,11	1,10	1,16	1,16
19/08/2025	558.549	-5,93%	1,18	1,09	1,18	1,10
18/08/2025	607.767	-6,03%	1,27	1,16	1,27	1,18
15/08/2025	725.469	0,40%	1,2486	1,16	1,25	1,25
14/08/2025	1.520.132	12,73%	1,1195	1,08	1,24	1,24
13/08/2025	820.665	3,30%	1,0602	1,0602	1,1394	1,10
12/08/2025	682.101	0,49%	1,028	1,028	1,06	1,06
11/08/2025	451.745	0,00%	1,03	0,9963	1,05	1,05
08/08/2025	1.002.239	3,53%	1,0193	0,99	1,08	1,03
07/08/2025	367.958	-0,13%	0,9405	0,9405	1,03	0,9901
06/08/2025	289.252	0,64%	0,9998	0,97	1,01	0,9963
05/08/2025	231.759	3,11%	0,9769	0,9301	0,9999	0,99
04/08/2025	243.417	3,74%	0,9301	0,9301	0,97	0,9674
01/08/2025	223.730	-0,81%	0,9509	0,9101	0,9549	0,93
31/07/2025	161.661	0,52%	0,9321	0,925	0,9698	0,925
30/07/2025	321.754	-5,32%	1,00	0,92	1,00	0,9203
29/07/2025	483.034	3,76%	0,955	0,9215	0,999	0,98
28/07/2025	312.154	-0,77%	0,96	0,9215	0,96	0,938
25/07/2025	247.900	0,30%	0,981	0,93	0,9877	0,9453
24/07/2025	524.181	-3,45%	0,9822	0,945	1,0099	0,9498
23/07/2025	135.395	-0,73%	0,9936	0,981	1,03	0,9838
22/07/2025	213.894	1,33%	0,9788	0,95	1,00	0,9901
21/07/2025	461.677	6,19%	0,9649	0,95	1,00	0,981
18/07/2025	276.077	-3,08%	0,97	0,9323	0,9991	0,9323
17/07/2025	315.598	-2,78%	0,98	0,9501	0,9999	0,9626
16/07/2025	268.413	0,00%	0,9988	0,975	1,01	0,99
15/07/2025	434.953	-0,88%	0,9971	0,975	1,02	0,99
14/07/2025	248.525	-2,59%	1,0199	0,9872	1,02	0,9988
11/07/2025	305.222	-0,01%	1,02	0,985	1,03	1,02
10/07/2025	269.801	2,29%	0,975	0,9704	1,02	1,01
09/07/2025	224.652	0,29%	0,9819	0,9704	1,01	0,9859