VOLTALIA SA (VLTSA)
Exportar para Excel
1 2 3 4 5 > >> |
20-05-2024 |
0 |
-1,66%
|
9,01
|
8,88
|
9,04
|
8,88
|
17-05-2024 |
43.670 |
-1,66%
|
9,01
|
8,88
|
9,04
|
8,88
|
16-05-2024 |
149.728 |
-0,11%
|
9,07
|
8,77
|
9,16
|
9,03
|
15-05-2024 |
107.709 |
1,80%
|
8,89
|
8,80
|
9,07
|
9,04
|
14-05-2024 |
80.916 |
3,98%
|
8,54
|
8,54
|
8,92
|
8,88
|
13-05-2024 |
125.201 |
-1,84%
|
8,67
|
8,45
|
8,72
|
8,54
|
10-05-2024 |
105.913 |
-0,12%
|
8,74
|
8,70
|
8,89
|
8,70
|
09-05-2024 |
112.580 |
2,96%
|
8,48
|
8,46
|
8,75
|
8,71
|
08-05-2024 |
113.635 |
-1,05%
|
8,56
|
8,43
|
8,65
|
8,46
|
07-05-2024 |
101.351 |
2,52%
|
8,39
|
8,35
|
8,55
|
8,55
|
06-05-2024 |
69.621 |
0,48%
|
8,30
|
8,22
|
8,40
|
8,34
|
03-05-2024 |
134.988 |
4,93%
|
7,92
|
7,92
|
8,43
|
8,30
|
02-05-2024 |
90.129 |
1,15%
|
7,85
|
7,75
|
8,01
|
7,91
|
01-05-2024 |
0 |
-3,70%
|
8,11
|
7,82
|
8,21
|
7,82
|
30-04-2024 |
112.394 |
-3,70%
|
8,11
|
7,82
|
8,21
|
7,82
|
29-04-2024 |
121.091 |
-0,25%
|
8,30
|
8,05
|
8,36
|
8,12
|
26-04-2024 |
178.439 |
1,24%
|
8,05
|
7,95
|
8,35
|
8,14
|
25-04-2024 |
196.693 |
5,10%
|
7,71
|
7,71
|
8,18
|
8,04
|
24-04-2024 |
79.205 |
-2,55%
|
7,91
|
7,65
|
7,91
|
7,65
|
23-04-2024 |
113.196 |
3,43%
|
7,60
|
7,58
|
7,94
|
7,85
|
22-04-2024 |
164.054 |
0,66%
|
7,60
|
7,43
|
7,65
|
7,59
|
19-04-2024 |
87.779 |
-1,95%
|
7,58
|
7,39
|
7,62
|
7,54
|
18-04-2024 |
73.701 |
0,26%
|
7,70
|
7,55
|
7,74
|
7,69
|
17-04-2024 |
134.614 |
3,09%
|
7,38
|
7,25
|
7,75
|
7,67
|
16-04-2024 |
137.653 |
-0,27%
|
7,46
|
7,18
|
7,48
|
7,44
|
15-04-2024 |
173.292 |
-7,21%
|
8,04
|
7,46
|
8,04
|
7,46
|
12-04-2024 |
122.642 |
2,81%
|
7,94
|
7,86
|
8,11
|
8,04
|
11-04-2024 |
116.831 |
-0,26%
|
7,80
|
7,80
|
8,11
|
7,82
|
10-04-2024 |
165.988 |
-2,37%
|
8,08
|
7,79
|
8,18
|
7,84
|
09-04-2024 |
156.472 |
4,56%
|
7,68
|
7,62
|
8,06
|
8,03
|
08-04-2024 |
135.093 |
3,09%
|
7,47
|
7,42
|
7,70
|
7,68
|
05-04-2024 |
96.879 |
0,00%
|
7,27
|
7,25
|
7,45
|
7,45
|
04-04-2024 |
254.297 |
0,95%
|
7,33
|
7,17
|
7,54
|
7,45
|
03-04-2024 |
263.969 |
2,93%
|
7,19
|
6,93
|
7,38
|
7,38
|
02-04-2024 |
520.918 |
9,30%
|
6,94
|
6,89
|
7,52
|
7,17
|
01-04-2024 |
0 |
-2,96%
|
6,76
|
6,43
|
6,79
|
6,56
|
28-03-2024 |
230.835 |
-2,96%
|
6,76
|
6,43
|
6,79
|
6,56
|
27-03-2024 |
104.291 |
2,89%
|
6,59
|
6,53
|
6,76
|
6,76
|
26-03-2024 |
130.522 |
2,66%
|
6,38
|
6,30
|
6,72
|
6,57
|
25-03-2024 |
87.292 |
-0,78%
|
6,41
|
6,37
|
6,52
|
6,40
|
22-03-2024 |
221.177 |
6,26%
|
6,07
|
6,03
|
6,48
|
6,45
|
21-03-2024 |
237.617 |
-4,11%
|
6,38
|
6,00
|
6,44
|
6,07
|
20-03-2024 |
173.948 |
2,59%
|
6,14
|
6,10
|
6,37
|
6,33
|
19-03-2024 |
120.026 |
1,98%
|
6,00
|
5,98
|
6,18
|
6,17
|
18-03-2024 |
179.155 |
0,67%
|
6,02
|
5,91
|
6,16
|
6,05
|
15-03-2024 |
483.118 |
-0,83%
|
6,04
|
5,82
|
6,08
|
6,01
|
14-03-2024 |
149.860 |
0,00%
|
6,06
|
6,04
|
6,24
|
6,06
|
13-03-2024 |
203.061 |
-2,42%
|
6,16
|
5,98
|
6,19
|
6,06
|
12-03-2024 |
207.282 |
-4,46%
|
6,49
|
6,21
|
6,49
|
6,21
|
11-03-2024 |
280.608 |
2,20%
|
6,30
|
6,23
|
6,50
|
6,50
|
08-03-2024 |
479.778 |
-9,53%
|
7,00
|
6,31
|
7,00
|
6,36
|
07-03-2024 |
116.940 |
1,15%
|
6,93
|
6,77
|
7,13
|
7,03
|
06-03-2024 |
71.635 |
-1,28%
|
7,04
|
6,95
|
7,17
|
6,95
|
05-03-2024 |
139.443 |
-0,99%
|
7,04
|
6,94
|
7,08
|
7,04
|
04-03-2024 |
200.954 |
-2,60%
|
7,32
|
7,00
|
7,37
|
7,11
|
01-03-2024 |
242.219 |
2,53%
|
7,18
|
7,12
|
7,32
|
7,30
|
29-02-2024 |
251.150 |
-1,52%
|
7,24
|
7,07
|
7,32
|
7,12
|
28-02-2024 |
310.235 |
-5,61%
|
7,62
|
7,08
|
7,63
|
7,23
|
27-02-2024 |
201.809 |
2,27%
|
7,41
|
7,22
|
7,79
|
7,66
|
26-02-2024 |
180.945 |
-4,10%
|
7,73
|
7,47
|
7,81
|
7,49
|
23-02-2024 |
152.558 |
-0,38%
|
7,81
|
7,62
|
7,89
|
7,81
|
22-02-2024 |
78.763 |
-0,13%
|
7,90
|
7,80
|
8,03
|
7,84
|
21-02-2024 |
66.896 |
-0,51%
|
7,93
|
7,83
|
8,06
|
7,85
|
20-02-2024 |
105.839 |
1,54%
|
7,69
|
7,67
|
7,92
|
7,89
|
19-02-2024 |
147.130 |
-1,52%
|
7,82
|
7,57
|
7,88
|
7,77
|
16-02-2024 |
78.799 |
-3,78%
|
8,27
|
7,86
|
8,30
|
7,89
|
15-02-2024 |
64.463 |
2,37%
|
8,22
|
8,05
|
8,24
|
8,20
|
14-02-2024 |
96.143 |
0,76%
|
7,91
|
7,79
|
8,14
|
8,01
|
13-02-2024 |
250.687 |
-3,75%
|
8,21
|
7,85
|
8,24
|
7,95
|
12-02-2024 |
182.209 |
6,17%
|
7,83
|
7,83
|
8,31
|
8,26
|
09-02-2024 |
96.065 |
1,70%
|
7,67
|
7,57
|
7,83
|
7,78
|
08-02-2024 |
108.417 |
-0,91%
|
7,70
|
7,65
|
8,03
|
7,65
|
07-02-2024 |
141.446 |
2,66%
|
7,56
|
7,54
|
7,90
|
7,72
|
06-02-2024 |
67.996 |
2,17%
|
7,36
|
7,21
|
7,57
|
7,52
|
05-02-2024 |
73.695 |
-1,21%
|
7,52
|
7,35
|
7,55
|
7,36
|
02-02-2024 |
141.262 |
-0,67%
|
7,53
|
7,45
|
8,01
|
7,45
|
01-02-2024 |
432.883 |
-5,78%
|
8,00
|
7,03
|
8,00
|
7,50
|
31-01-2024 |
94.507 |
1,66%
|
7,85
|
7,74
|
8,03
|
7,96
|
30-01-2024 |
42.237 |
-1,01%
|
7,94
|
7,83
|
8,02
|
7,83
|
29-01-2024 |
59.357 |
1,28%
|
7,81
|
7,69
|
7,91
|
7,91
|
26-01-2024 |
69.210 |
0,77%
|
7,75
|
7,73
|
7,95
|
7,81
|
25-01-2024 |
48.230 |
-4,08%
|
8,14
|
7,71
|
8,14
|
7,75
|
24-01-2024 |
67.041 |
1,76%
|
8,04
|
8,00
|
8,25
|
8,08
|
23-01-2024 |
52.245 |
1,67%
|
7,83
|
7,73
|
7,98
|
7,94
|
22-01-2024 |
84.974 |
3,31%
|
7,56
|
7,56
|
7,90
|
7,81
|
19-01-2024 |
132.318 |
-5,85%
|
8,05
|
7,56
|
8,06
|
7,56
|
18-01-2024 |
151.670 |
1,65%
|
7,86
|
7,63
|
8,03
|
8,03
|
17-01-2024 |
98.549 |
-4,47%
|
8,18
|
7,90
|
8,18
|
7,90
|
16-01-2024 |
91.025 |
-4,28%
|
8,52
|
8,22
|
8,55
|
8,27
|
15-01-2024 |
42.913 |
-0,35%
|
8,70
|
8,52
|
8,81
|
8,64
|
12-01-2024 |
45.368 |
0,81%
|
8,64
|
8,53
|
8,74
|
8,67
|
11-01-2024 |
85.041 |
-0,69%
|
8,74
|
8,60
|
8,90
|
8,60
|
10-01-2024 |
91.764 |
-0,57%
|
8,86
|
8,66
|
9,05
|
8,66
|
09-01-2024 |
82.166 |
-2,90%
|
8,97
|
8,62
|
9,00
|
8,71
|
08-01-2024 |
89.345 |
-3,86%
|
9,29
|
8,95
|
9,43
|
8,97
|
05-01-2024 |
74.629 |
0,54%
|
9,25
|
8,98
|
9,40
|
9,33
|
04-01-2024 |
88.748 |
-1,17%
|
9,39
|
9,05
|
9,47
|
9,28
|
03-01-2024 |
73.632 |
-5,06%
|
9,85
|
9,37
|
9,85
|
9,39
|
02-01-2024 |
152.693 |
-5,09%
|
10,48
|
9,68
|
10,54
|
9,89
|
29-12-2023 |
101.774 |
3,99%
|
10,08
|
9,91
|
10,48
|
10,42
|