VOLTALIA SA (VLTSA)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 16/09/2025 |
164.155 |
1,45%
|
6,20
|
6,20
|
6,56
|
6,305
|
| 15/09/2025 |
152.568 |
4,28%
|
5,99
|
5,99
|
6,23
|
6,215
|
| 12/09/2025 |
130.484 |
-0,91%
|
6,015
|
5,915
|
6,035
|
5,96
|
| 11/09/2025 |
121.747 |
-2,12%
|
6,14
|
5,995
|
6,185
|
6,015
|
| 10/09/2025 |
106.873 |
-0,65%
|
6,205
|
6,14
|
6,36
|
6,145
|
| 09/09/2025 |
113.973 |
2,40%
|
6,055
|
6,05
|
6,30
|
6,185
|
| 08/09/2025 |
107.893 |
0,67%
|
6,00
|
6,00
|
6,195
|
6,04
|
| 05/09/2025 |
298.173 |
0,84%
|
6,00
|
5,89
|
6,095
|
6,00
|
| 04/09/2025 |
366.230 |
-9,30%
|
6,295
|
5,95
|
6,355
|
5,95
|
| 03/09/2025 |
146.732 |
-2,60%
|
6,76
|
6,48
|
6,82
|
6,56
|
| 02/09/2025 |
57.280 |
0,22%
|
6,70
|
6,64
|
6,775
|
6,735
|
| 01/09/2025 |
73.454 |
-1,25%
|
6,77
|
6,675
|
6,84
|
6,72
|
| 29/08/2025 |
84.059 |
-2,79%
|
6,94
|
6,77
|
6,97
|
6,805
|
| 28/08/2025 |
96.969 |
2,49%
|
6,83
|
6,77
|
7,005
|
7,00
|
| 27/08/2025 |
107.718 |
-1,73%
|
6,92
|
6,785
|
7,00
|
6,83
|
| 26/08/2025 |
135.072 |
-3,81%
|
7,09
|
6,93
|
7,115
|
6,95
|
| 25/08/2025 |
37.546 |
-2,89%
|
7,44
|
7,215
|
7,44
|
7,225
|
| 22/08/2025 |
42.052 |
1,22%
|
7,36
|
7,295
|
7,445
|
7,44
|
| 21/08/2025 |
28.475 |
0,41%
|
7,315
|
7,28
|
7,36
|
7,35
|
| 20/08/2025 |
44.304 |
-0,95%
|
7,37
|
7,275
|
7,37
|
7,32
|
| 19/08/2025 |
20.973 |
0,82%
|
7,35
|
7,31
|
7,43
|
7,39
|
| 18/08/2025 |
85.730 |
0,34%
|
7,32
|
7,265
|
7,495
|
7,33
|
| 15/08/2025 |
66.074 |
2,53%
|
7,12
|
7,12
|
7,325
|
7,305
|
| 14/08/2025 |
34.644 |
0,78%
|
7,095
|
7,01
|
7,135
|
7,125
|
| 13/08/2025 |
53.566 |
-0,70%
|
7,16
|
7,01
|
7,16
|
7,07
|
| 12/08/2025 |
36.150 |
-0,77%
|
7,195
|
7,12
|
7,24
|
7,12
|
| 11/08/2025 |
47.818 |
-0,90%
|
7,28
|
7,10
|
7,28
|
7,175
|
| 08/08/2025 |
24.612 |
0,49%
|
7,235
|
7,20
|
7,33
|
7,24
|
| 07/08/2025 |
96.920 |
-1,50%
|
7,34
|
7,15
|
7,34
|
7,205
|
| 06/08/2025 |
36.600 |
-0,48%
|
7,38
|
7,255
|
7,38
|
7,315
|
| 05/08/2025 |
38.476 |
0,34%
|
7,365
|
7,30
|
7,42
|
7,35
|
| 04/08/2025 |
36.786 |
1,24%
|
7,27
|
7,21
|
7,36
|
7,325
|
| 01/08/2025 |
56.571 |
-2,49%
|
7,22
|
7,16
|
7,37
|
7,235
|
| 31/07/2025 |
52.603 |
-0,14%
|
7,47
|
7,375
|
7,47
|
7,42
|
| 30/07/2025 |
56.898 |
-1,59%
|
7,59
|
7,43
|
7,59
|
7,43
|
| 29/07/2025 |
45.420 |
-0,92%
|
7,66
|
7,54
|
7,80
|
7,55
|
| 28/07/2025 |
101.219 |
-4,27%
|
8,04
|
7,61
|
8,05
|
7,62
|
| 25/07/2025 |
40.135 |
0,51%
|
7,915
|
7,89
|
8,025
|
7,96
|
| 24/07/2025 |
105.264 |
-0,81%
|
8,10
|
7,745
|
8,10
|
7,92
|
| 23/07/2025 |
43.538 |
-1,24%
|
8,11
|
7,95
|
8,115
|
7,985
|
| 22/07/2025 |
36.326 |
-0,74%
|
8,105
|
8,055
|
8,185
|
8,085
|
| 21/07/2025 |
41.184 |
-0,06%
|
8,15
|
8,11
|
8,28
|
8,145
|
| 18/07/2025 |
32.871 |
1,12%
|
8,09
|
8,08
|
8,185
|
8,15
|
| 17/07/2025 |
44.502 |
-0,92%
|
8,175
|
8,05
|
8,215
|
8,06
|
| 16/07/2025 |
31.454 |
-0,85%
|
8,205
|
8,135
|
8,26
|
8,135
|
| 15/07/2025 |
62.683 |
-1,03%
|
8,33
|
8,17
|
8,435
|
8,205
|
| 14/07/2025 |
37.744 |
-1,02%
|
8,33
|
8,255
|
8,395
|
8,29
|
| 11/07/2025 |
68.962 |
0,96%
|
8,32
|
8,22
|
8,44
|
8,375
|
| 10/07/2025 |
58.194 |
-2,76%
|
8,56
|
8,295
|
8,665
|
8,295
|
| 09/07/2025 |
87.645 |
2,03%
|
8,40
|
8,335
|
8,555
|
8,53
|
| 08/07/2025 |
120.886 |
-2,05%
|
8,54
|
8,235
|
8,54
|
8,36
|
| 07/07/2025 |
96.164 |
-5,22%
|
9,03
|
8,40
|
9,03
|
8,535
|
| 04/07/2025 |
103.775 |
1,98%
|
8,80
|
8,735
|
9,17
|
9,005
|
| 03/07/2025 |
63.629 |
-0,90%
|
8,90
|
8,70
|
8,92
|
8,83
|
| 02/07/2025 |
63.991 |
3,36%
|
8,60
|
8,60
|
8,96
|
8,91
|
| 01/07/2025 |
39.784 |
0,00%
|
8,70
|
8,60
|
8,79
|
8,62
|
| 30/06/2025 |
65.221 |
0,58%
|
8,59
|
8,485
|
8,70
|
8,62
|
| 27/06/2025 |
45.592 |
-2,89%
|
8,84
|
8,55
|
8,855
|
8,57
|
| 26/06/2025 |
39.728 |
-1,67%
|
9,00
|
8,825
|
9,07
|
8,825
|
| 25/06/2025 |
81.959 |
-0,11%
|
9,02
|
8,90
|
9,22
|
8,975
|
| 24/06/2025 |
64.274 |
4,97%
|
8,60
|
8,58
|
9,02
|
8,985
|
| 23/06/2025 |
47.488 |
-1,55%
|
8,66
|
8,48
|
8,66
|
8,56
|
| 20/06/2025 |
56.829 |
0,35%
|
8,67
|
8,67
|
8,77
|
8,695
|
| 19/06/2025 |
22.730 |
0,29%
|
8,63
|
8,54
|
8,72
|
8,665
|
| 18/06/2025 |
37.129 |
-2,76%
|
8,88
|
8,55
|
8,88
|
8,64
|
| 17/06/2025 |
34.453 |
1,49%
|
8,75
|
8,64
|
8,92
|
8,885
|
| 16/06/2025 |
120.390 |
2,04%
|
8,525
|
8,46
|
8,76
|
8,755
|
| 13/06/2025 |
65.919 |
-2,83%
|
8,80
|
8,51
|
8,835
|
8,58
|
| 12/06/2025 |
32.088 |
-2,65%
|
9,02
|
8,815
|
9,095
|
8,83
|
| 11/06/2025 |
62.120 |
1,85%
|
8,88
|
8,88
|
9,17
|
9,07
|
| 10/06/2025 |
71.536 |
-0,89%
|
8,98
|
8,715
|
9,00
|
8,905
|
| 09/06/2025 |
50.142 |
-1,53%
|
9,12
|
8,855
|
9,12
|
8,985
|
| 06/06/2025 |
128.043 |
-4,05%
|
9,50
|
8,91
|
9,56
|
9,125
|
| 05/06/2025 |
92.436 |
0,11%
|
9,405
|
9,405
|
9,58
|
9,51
|
| 04/06/2025 |
130.388 |
5,91%
|
8,98
|
8,975
|
9,50
|
9,50
|
| 03/06/2025 |
68.294 |
0,96%
|
8,925
|
8,78
|
9,00
|
8,97
|
| 02/06/2025 |
68.137 |
0,91%
|
8,83
|
8,705
|
8,965
|
8,885
|
| 30/05/2025 |
185.238 |
2,15%
|
8,635
|
8,50
|
8,84
|
8,805
|
| 29/05/2025 |
53.370 |
1,29%
|
8,51
|
8,51
|
8,76
|
8,62
|
| 28/05/2025 |
35.928 |
0,41%
|
8,485
|
8,42
|
8,56
|
8,51
|
| 27/05/2025 |
79.134 |
1,38%
|
8,38
|
8,345
|
8,60
|
8,475
|
| 26/05/2025 |
69.074 |
2,39%
|
8,18
|
8,18
|
8,44
|
8,36
|
| 23/05/2025 |
52.015 |
-0,49%
|
8,18
|
8,045
|
8,285
|
8,165
|
| 22/05/2025 |
38.413 |
-0,24%
|
8,18
|
8,18
|
8,32
|
8,205
|
| 21/05/2025 |
73.697 |
1,61%
|
8,08
|
7,97
|
8,265
|
8,225
|
| 20/05/2025 |
51.494 |
4,93%
|
7,70
|
7,70
|
8,135
|
8,095
|
| 19/05/2025 |
75.392 |
-3,68%
|
8,00
|
7,60
|
8,025
|
7,715
|
| 16/05/2025 |
31.895 |
-0,62%
|
8,04
|
7,96
|
8,06
|
8,01
|
| 15/05/2025 |
48.851 |
-0,90%
|
8,15
|
7,99
|
8,20
|
8,06
|
| 14/05/2025 |
61.942 |
0,57%
|
8,06
|
7,98
|
8,18
|
8,133
|
| 13/05/2025 |
51.561 |
4,52%
|
7,756
|
7,756
|
8,09
|
8,087
|
| 12/05/2025 |
71.911 |
-3,06%
|
8,019
|
7,737
|
8,116
|
7,737
|
| 09/05/2025 |
119.131 |
5,61%
|
7,577
|
7,576
|
8,058
|
7,981
|
| 08/05/2025 |
29.622 |
-0,70%
|
7,60
|
7,551
|
7,72
|
7,557
|
| 07/05/2025 |
40.120 |
-0,01%
|
7,581
|
7,512
|
7,61
|
7,61
|
| 06/05/2025 |
48.520 |
-0,12%
|
7,64
|
7,504
|
7,75
|
7,611
|
| 05/05/2025 |
50.187 |
1,83%
|
7,46
|
7,42
|
7,62
|
7,62
|
| 02/05/2025 |
61.888 |
2,51%
|
7,367
|
7,351
|
7,55
|
7,483
|
| 30/04/2025 |
116.390 |
-2,30%
|
7,46
|
6,966
|
7,474
|
7,30
|
| 29/04/2025 |
62.923 |
-0,89%
|
7,54
|
7,36
|
7,56
|
7,472
|
