VOLTALIA SA (VLTSA)
Exportar para Excel
< 1 2 3 4 5 > >> |
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
|
28-12-2023 |
57.595 |
0,00%
|
10,02
|
10,02
|
10,24
|
10,02
|
27-12-2023 |
99.157 |
4,70%
|
9,53
|
9,53
|
10,02
|
10,02
|
26-12-2023 |
67.578 |
-0,93%
|
9,66
|
9,45
|
9,66
|
9,57
|
22-12-2023 |
67.578 |
-0,93%
|
9,66
|
9,45
|
9,66
|
9,57
|
21-12-2023 |
94.998 |
-0,21%
|
9,60
|
9,50
|
9,68
|
9,66
|
20-12-2023 |
66.636 |
0,00%
|
9,62
|
9,55
|
9,73
|
9,68
|
19-12-2023 |
61.976 |
1,26%
|
9,55
|
9,55
|
9,70
|
9,68
|
18-12-2023 |
90.345 |
-1,95%
|
9,67
|
9,42
|
9,82
|
9,56
|
15-12-2023 |
187.267 |
6,56%
|
9,20
|
9,05
|
9,78
|
9,75
|
14-12-2023 |
276.144 |
13,52%
|
8,23
|
8,18
|
9,40
|
9,15
|
13-12-2023 |
172.204 |
0,62%
|
7,89
|
7,75
|
8,27
|
8,06
|
12-12-2023 |
160.689 |
-4,30%
|
8,35
|
8,01
|
8,35
|
8,01
|
11-12-2023 |
110.180 |
-6,06%
|
8,90
|
8,37
|
8,96
|
8,37
|
08-12-2023 |
84.930 |
-1,98%
|
9,05
|
8,91
|
9,20
|
8,91
|
07-12-2023 |
83.772 |
-1,30%
|
9,15
|
8,90
|
9,23
|
9,09
|
06-12-2023 |
77.959 |
0,55%
|
9,20
|
9,06
|
9,25
|
9,21
|
05-12-2023 |
67.745 |
-4,18%
|
9,58
|
9,07
|
9,58
|
9,16
|
04-12-2023 |
44.340 |
-0,93%
|
9,72
|
9,56
|
9,93
|
9,56
|
01-12-2023 |
71.177 |
-0,21%
|
9,69
|
9,45
|
9,94
|
9,65
|
30-11-2023 |
129.837 |
4,20%
|
9,42
|
9,40
|
9,72
|
9,67
|
29-11-2023 |
67.804 |
4,15%
|
8,90
|
8,90
|
9,39
|
9,28
|
28-11-2023 |
45.599 |
-0,11%
|
8,88
|
8,81
|
9,00
|
8,91
|
27-11-2023 |
29.182 |
0,11%
|
8,89
|
8,78
|
8,97
|
8,92
|
24-11-2023 |
46.025 |
-1,33%
|
8,97
|
8,86
|
9,02
|
8,91
|
23-11-2023 |
57.057 |
-1,10%
|
9,17
|
8,93
|
9,22
|
9,03
|
22-11-2023 |
42.395 |
0,33%
|
9,09
|
9,04
|
9,26
|
9,13
|
21-11-2023 |
62.587 |
-2,15%
|
9,29
|
9,10
|
9,47
|
9,10
|
20-11-2023 |
56.458 |
1,09%
|
9,20
|
9,20
|
9,39
|
9,30
|
17-11-2023 |
96.160 |
-7,16%
|
9,92
|
9,14
|
10,14
|
9,20
|
16-11-2023 |
66.647 |
-1,30%
|
9,90
|
9,85
|
10,10
|
9,91
|
15-11-2023 |
120.599 |
4,48%
|
9,70
|
9,69
|
10,16
|
10,04
|
14-11-2023 |
99.452 |
8,59%
|
8,81
|
8,65
|
9,64
|
9,61
|
13-11-2023 |
86.446 |
-2,75%
|
9,14
|
8,84
|
9,19
|
8,85
|
10-11-2023 |
80.950 |
-1,09%
|
9,10
|
8,99
|
9,10
|
9,10
|
09-11-2023 |
80.413 |
5,75%
|
8,74
|
8,72
|
9,20
|
9,20
|
08-11-2023 |
61.793 |
-0,23%
|
8,68
|
8,64
|
8,77
|
8,70
|
07-11-2023 |
50.935 |
-0,12%
|
8,75
|
8,64
|
8,77
|
8,72
|
06-11-2023 |
85.426 |
-3,00%
|
9,04
|
8,64
|
9,08
|
8,73
|
03-11-2023 |
137.319 |
6,38%
|
8,51
|
8,50
|
9,05
|
9,00
|
02-11-2023 |
158.683 |
6,68%
|
8,00
|
8,00
|
8,67
|
8,46
|
01-11-2023 |
64.409 |
0,51%
|
7,95
|
7,76
|
7,99
|
7,93
|
31-10-2023 |
105.475 |
0,64%
|
7,84
|
7,65
|
7,92
|
7,89
|
30-10-2023 |
78.168 |
-1,75%
|
8,03
|
7,84
|
8,25
|
7,84
|
27-10-2023 |
208.746 |
1,40%
|
7,92
|
7,86
|
8,07
|
7,98
|
26-10-2023 |
226.391 |
2,88%
|
7,65
|
7,42
|
8,08
|
7,87
|
25-10-2023 |
86.927 |
-6,14%
|
8,08
|
7,64
|
8,08
|
7,64
|
24-10-2023 |
66.387 |
0,62%
|
8,15
|
8,02
|
8,24
|
8,14
|
23-10-2023 |
108.305 |
-1,82%
|
8,25
|
7,97
|
8,25
|
8,09
|
20-10-2023 |
117.762 |
-7,42%
|
8,79
|
8,24
|
8,79
|
8,24
|
19-10-2023 |
74.693 |
-1,98%
|
9,01
|
8,90
|
9,30
|
8,90
|
18-10-2023 |
87.920 |
-0,55%
|
8,86
|
8,81
|
9,21
|
9,08
|
17-10-2023 |
48.929 |
0,33%
|
9,10
|
9,05
|
9,25
|
9,13
|
16-10-2023 |
73.103 |
-2,47%
|
9,29
|
9,04
|
9,31
|
9,10
|
13-10-2023 |
92.252 |
-1,27%
|
9,30
|
9,25
|
9,45
|
9,33
|
12-10-2023 |
104.041 |
1,29%
|
9,35
|
9,28
|
9,56
|
9,45
|
11-10-2023 |
91.347 |
2,30%
|
9,06
|
9,00
|
9,39
|
9,33
|
10-10-2023 |
161.268 |
8,57%
|
8,62
|
8,58
|
9,17
|
9,12
|
09-10-2023 |
132.595 |
-4,11%
|
8,68
|
8,16
|
8,68
|
8,40
|