VOLTALIA SA (VLTSA)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 18/11/2025 |
59.108 |
-2,42%
|
7,38
|
7,215
|
7,385
|
7,255
|
| 17/11/2025 |
69.737 |
1,85%
|
7,32
|
7,32
|
7,635
|
7,435
|
| 14/11/2025 |
60.726 |
-0,41%
|
7,33
|
7,155
|
7,33
|
7,30
|
| 13/11/2025 |
52.642 |
0,34%
|
7,35
|
7,245
|
7,48
|
7,33
|
| 12/11/2025 |
40.697 |
0,48%
|
7,24
|
7,23
|
7,36
|
7,305
|
| 11/11/2025 |
27.496 |
-0,55%
|
7,34
|
7,20
|
7,365
|
7,27
|
| 10/11/2025 |
61.881 |
1,53%
|
7,34
|
7,31
|
7,53
|
7,31
|
| 07/11/2025 |
38.313 |
-2,04%
|
7,405
|
7,165
|
7,485
|
7,20
|
| 06/11/2025 |
83.348 |
-2,26%
|
7,50
|
7,34
|
7,725
|
7,35
|
| 05/11/2025 |
165.417 |
5,54%
|
7,115
|
7,08
|
7,895
|
7,52
|
| 04/11/2025 |
79.547 |
1,06%
|
7,025
|
6,985
|
7,22
|
7,125
|
| 03/11/2025 |
59.750 |
-1,26%
|
7,16
|
7,02
|
7,26
|
7,05
|
| 31/10/2025 |
57.170 |
-3,06%
|
7,34
|
7,12
|
7,38
|
7,14
|
| 30/10/2025 |
48.662 |
-1,14%
|
7,48
|
7,26
|
7,48
|
7,365
|
| 29/10/2025 |
48.021 |
2,06%
|
7,30
|
7,30
|
7,50
|
7,45
|
| 28/10/2025 |
68.173 |
-3,44%
|
7,52
|
7,30
|
7,52
|
7,30
|
| 27/10/2025 |
130.587 |
0,07%
|
7,60
|
7,425
|
7,66
|
7,56
|
| 24/10/2025 |
119.411 |
-5,92%
|
8,00
|
7,54
|
8,04
|
7,555
|
| 23/10/2025 |
139.083 |
0,19%
|
8,06
|
7,63
|
8,28
|
8,03
|
| 22/10/2025 |
52.949 |
0,31%
|
7,98
|
7,90
|
8,055
|
8,015
|
| 21/10/2025 |
59.591 |
-3,39%
|
8,22
|
7,92
|
8,25
|
7,99
|
| 20/10/2025 |
89.195 |
3,38%
|
8,00
|
7,905
|
8,27
|
8,27
|
| 17/10/2025 |
67.491 |
-4,13%
|
8,265
|
7,915
|
8,30
|
8,00
|
| 16/10/2025 |
83.685 |
1,71%
|
8,20
|
8,20
|
8,40
|
8,345
|
| 15/10/2025 |
57.809 |
0,06%
|
8,17
|
8,05
|
8,24
|
8,205
|
| 14/10/2025 |
68.864 |
-1,97%
|
8,28
|
8,145
|
8,34
|
8,20
|
| 13/10/2025 |
57.916 |
1,76%
|
8,17
|
8,03
|
8,38
|
8,365
|
| 10/10/2025 |
100.490 |
0,98%
|
8,185
|
8,115
|
8,38
|
8,22
|
| 09/10/2025 |
83.277 |
2,33%
|
7,975
|
7,975
|
8,30
|
8,14
|
| 08/10/2025 |
95.111 |
-1,91%
|
8,14
|
7,805
|
8,15
|
7,955
|
| 07/10/2025 |
93.063 |
1,95%
|
7,90
|
7,865
|
8,20
|
8,11
|
| 06/10/2025 |
123.087 |
3,31%
|
7,63
|
7,58
|
7,96
|
7,955
|
| 03/10/2025 |
72.730 |
0,13%
|
7,68
|
7,535
|
7,70
|
7,70
|
| 02/10/2025 |
90.158 |
-2,04%
|
7,82
|
7,64
|
7,85
|
7,69
|
| 01/10/2025 |
146.699 |
4,88%
|
7,50
|
7,465
|
7,90
|
7,85
|
| 30/09/2025 |
108.138 |
3,67%
|
7,22
|
7,165
|
7,485
|
7,485
|
| 29/09/2025 |
104.246 |
2,85%
|
7,07
|
7,02
|
7,29
|
7,22
|
| 26/09/2025 |
100.872 |
1,89%
|
6,88
|
6,76
|
7,035
|
7,02
|
| 25/09/2025 |
68.394 |
-2,13%
|
7,03
|
6,89
|
7,03
|
6,89
|
| 24/09/2025 |
79.081 |
1,88%
|
6,91
|
6,90
|
7,14
|
7,04
|
| 23/09/2025 |
156.751 |
2,07%
|
6,79
|
6,73
|
6,95
|
6,91
|
| 22/09/2025 |
141.256 |
7,97%
|
6,30
|
6,30
|
6,78
|
6,77
|
| 19/09/2025 |
160.779 |
-3,24%
|
6,45
|
6,27
|
6,535
|
6,27
|
| 18/09/2025 |
64.431 |
2,21%
|
6,36
|
6,36
|
6,50
|
6,48
|
| 17/09/2025 |
79.360 |
0,56%
|
6,325
|
6,31
|
6,47
|
6,34
|
| 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
|
