VOLTALIA SA (VLTSA)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 28/04/2025 |
81.031 |
2,57%
|
7,34
|
7,293
|
7,58
|
7,539
|
| 25/04/2025 |
39.388 |
1,09%
|
7,31
|
7,265
|
7,377
|
7,35
|
| 24/04/2025 |
53.885 |
3,05%
|
7,08
|
7,071
|
7,28
|
7,271
|
| 23/04/2025 |
54.194 |
2,98%
|
6,86
|
6,86
|
7,11
|
7,056
|
| 22/04/2025 |
38.728 |
0,85%
|
6,793
|
6,78
|
6,875
|
6,852
|
| 17/04/2025 |
61.321 |
-1,54%
|
6,86
|
6,794
|
6,95
|
6,794
|
| 16/04/2025 |
70.150 |
2,09%
|
6,757
|
6,757
|
6,93
|
6,90
|
| 15/04/2025 |
65.130 |
5,49%
|
6,42
|
6,42
|
6,776
|
6,759
|
| 14/04/2025 |
138.077 |
1,94%
|
6,319
|
6,285
|
6,456
|
6,407
|
| 11/04/2025 |
56.617 |
-0,73%
|
6,36
|
6,25
|
6,518
|
6,285
|
| 10/04/2025 |
108.636 |
-3,93%
|
6,888
|
6,315
|
6,92
|
6,331
|
| 09/04/2025 |
101.609 |
2,70%
|
6,44
|
6,44
|
6,717
|
6,59
|
| 08/04/2025 |
74.957 |
1,02%
|
6,44
|
6,25
|
6,67
|
6,417
|
| 07/04/2025 |
230.588 |
3,45%
|
5,804
|
5,695
|
6,44
|
6,352
|
| 04/04/2025 |
105.058 |
-6,26%
|
6,54
|
6,12
|
6,68
|
6,14
|
| 03/04/2025 |
123.792 |
3,48%
|
6,15
|
6,06
|
6,61
|
6,55
|
| 02/04/2025 |
148.471 |
-2,47%
|
6,48
|
6,25
|
6,49
|
6,33
|
| 01/04/2025 |
122.377 |
-2,70%
|
6,67
|
6,44
|
6,70
|
6,49
|
| 31/03/2025 |
174.689 |
-1,48%
|
6,75
|
6,60
|
6,76
|
6,67
|
| 28/03/2025 |
73.478 |
-0,59%
|
6,81
|
6,76
|
6,88
|
6,77
|
| 27/03/2025 |
139.991 |
0,30%
|
6,75
|
6,66
|
6,83
|
6,81
|
| 26/03/2025 |
81.292 |
-1,45%
|
6,88
|
6,74
|
6,91
|
6,79
|
| 25/03/2025 |
105.044 |
2,38%
|
6,73
|
6,73
|
6,92
|
6,89
|
| 24/03/2025 |
138.325 |
1,51%
|
6,78
|
6,67
|
6,88
|
6,73
|
| 21/03/2025 |
441.234 |
-3,91%
|
6,90
|
6,63
|
6,97
|
6,63
|
| 20/03/2025 |
68.265 |
-0,43%
|
6,93
|
6,89
|
7,03
|
6,90
|
| 19/03/2025 |
165.653 |
-5,46%
|
7,29
|
6,89
|
7,29
|
6,93
|
| 18/03/2025 |
126.088 |
1,81%
|
7,21
|
7,15
|
7,42
|
7,33
|
| 17/03/2025 |
166.997 |
1,12%
|
7,10
|
6,94
|
7,22
|
7,20
|
| 14/03/2025 |
120.562 |
-0,97%
|
7,20
|
7,08
|
7,30
|
7,12
|
| 13/03/2025 |
155.134 |
-8,76%
|
7,84
|
7,14
|
7,84
|
7,19
|
| 12/03/2025 |
77.960 |
0,25%
|
7,88
|
7,84
|
8,10
|
7,88
|
| 11/03/2025 |
71.377 |
-2,12%
|
8,09
|
7,85
|
8,18
|
7,86
|
| 10/03/2025 |
48.929 |
0,25%
|
8,08
|
7,94
|
8,17
|
8,03
|
| 07/03/2025 |
34.498 |
-1,48%
|
8,14
|
7,86
|
8,16
|
8,01
|
| 06/03/2025 |
103.716 |
3,96%
|
7,94
|
7,87
|
8,23
|
8,13
|
| 05/03/2025 |
56.588 |
2,22%
|
7,70
|
7,70
|
7,94
|
7,82
|
| 04/03/2025 |
110.815 |
-1,92%
|
7,78
|
7,65
|
7,92
|
7,65
|
| 03/03/2025 |
76.720 |
-5,57%
|
8,24
|
7,80
|
8,32
|
7,80
|
| 28/02/2025 |
189.581 |
3,64%
|
7,94
|
7,69
|
8,26
|
8,26
|
| 27/02/2025 |
70.657 |
-2,09%
|
8,13
|
7,90
|
8,13
|
7,97
|
| 26/02/2025 |
59.042 |
1,37%
|
8,12
|
8,08
|
8,26
|
8,14
|
| 25/02/2025 |
75.033 |
0,63%
|
7,95
|
7,94
|
8,20
|
8,03
|
| 24/02/2025 |
84.234 |
-0,87%
|
8,03
|
7,97
|
8,25
|
7,98
|
| 21/02/2025 |
73.196 |
3,47%
|
7,82
|
7,82
|
8,05
|
8,05
|
| 20/02/2025 |
46.976 |
1,17%
|
7,68
|
7,68
|
7,93
|
7,78
|
| 19/02/2025 |
96.889 |
0,26%
|
7,65
|
7,65
|
7,94
|
7,69
|
| 18/02/2025 |
52.070 |
0,00%
|
7,71
|
7,54
|
7,73
|
7,67
|
| 17/02/2025 |
74.182 |
2,00%
|
7,58
|
7,50
|
7,74
|
7,67
|
| 14/02/2025 |
51.252 |
2,59%
|
7,30
|
7,29
|
7,58
|
7,52
|
| 13/02/2025 |
56.841 |
2,95%
|
7,25
|
7,16
|
7,43
|
7,33
|
| 12/02/2025 |
53.223 |
-0,97%
|
7,19
|
7,08
|
7,27
|
7,12
|
| 11/02/2025 |
42.409 |
0,84%
|
7,12
|
7,10
|
7,26
|
7,19
|
| 10/02/2025 |
94.650 |
-2,06%
|
7,28
|
7,13
|
7,37
|
7,13
|
| 07/02/2025 |
79.472 |
-1,22%
|
7,42
|
7,27
|
7,54
|
7,28
|
| 06/02/2025 |
80.257 |
0,14%
|
7,38
|
7,37
|
7,58
|
7,37
|
| 05/02/2025 |
65.090 |
0,96%
|
7,31
|
7,21
|
7,46
|
7,36
|
| 04/02/2025 |
67.788 |
3,11%
|
7,13
|
7,05
|
7,34
|
7,29
|
| 03/02/2025 |
84.317 |
-0,98%
|
7,07
|
6,93
|
7,15
|
7,07
|
| 31/01/2025 |
97.607 |
0,56%
|
7,11
|
7,05
|
7,19
|
7,14
|
| 30/01/2025 |
162.167 |
4,87%
|
6,82
|
6,80
|
7,17
|
7,10
|
| 29/01/2025 |
103.194 |
0,15%
|
6,76
|
6,66
|
7,00
|
6,77
|
| 28/01/2025 |
105.767 |
2,12%
|
6,66
|
6,60
|
6,92
|
6,76
|
| 27/01/2025 |
74.041 |
-1,19%
|
6,74
|
6,62
|
6,75
|
6,62
|
| 24/01/2025 |
113.357 |
-0,15%
|
6,80
|
6,70
|
6,90
|
6,70
|
| 23/01/2025 |
83.471 |
-2,33%
|
6,87
|
6,70
|
6,98
|
6,71
|
| 22/01/2025 |
68.235 |
0,29%
|
6,86
|
6,85
|
6,99
|
6,87
|
| 21/01/2025 |
50.469 |
0,74%
|
6,84
|
6,77
|
6,89
|
6,85
|
| 20/01/2025 |
107.621 |
1,19%
|
6,79
|
6,69
|
6,89
|
6,80
|
| 17/01/2025 |
322.685 |
-5,35%
|
7,08
|
6,62
|
7,10
|
6,72
|
| 16/01/2025 |
87.248 |
-3,79%
|
7,47
|
7,10
|
7,50
|
7,10
|
| 15/01/2025 |
84.817 |
2,93%
|
7,26
|
7,22
|
7,41
|
7,38
|
| 14/01/2025 |
43.816 |
0,14%
|
7,12
|
7,12
|
7,30
|
7,17
|
| 13/01/2025 |
59.340 |
-2,98%
|
7,37
|
7,10
|
7,49
|
7,16
|
| 09/01/2025 |
49.128 |
-0,54%
|
7,39
|
7,36
|
7,55
|
7,38
|
| 08/01/2025 |
98.580 |
0,14%
|
7,39
|
7,13
|
7,42
|
7,40
|
| 07/01/2025 |
120.750 |
-6,46%
|
7,92
|
7,36
|
7,92
|
7,39
|
| 06/01/2025 |
88.616 |
0,64%
|
7,88
|
7,86
|
8,00
|
7,90
|
| 03/01/2025 |
145.668 |
5,65%
|
7,42
|
7,41
|
7,94
|
7,85
|
| 02/01/2025 |
86.381 |
4,21%
|
7,22
|
7,20
|
7,44
|
7,43
|
| 31/12/2024 |
0 |
2,89%
|
6,95
|
6,95
|
7,18
|
7,13
|
| 30/12/2024 |
46.518 |
0,15%
|
6,93
|
6,855
|
7,02
|
6,93
|
| 27/12/2024 |
84.005 |
1,47%
|
6,89
|
6,85
|
7,02
|
6,92
|
| 26/12/2024 |
0 |
-2,85%
|
7,00
|
6,82
|
7,05
|
6,82
|
| 24/12/2024 |
0 |
-2,85%
|
7,00
|
6,82
|
7,05
|
7,02
|
| 23/12/2024 |
62.477 |
4,15%
|
6,74
|
6,68
|
7,02
|
7,02
|
| 20/12/2024 |
149.769 |
1,20%
|
6,63
|
6,56
|
6,82
|
6,74
|
| 19/12/2024 |
146.363 |
-4,17%
|
6,90
|
6,65
|
7,00
|
6,66
|
| 18/12/2024 |
0 |
-0,86%
|
7,09
|
6,95
|
7,16
|
6,95
|
| 17/12/2024 |
52.304 |
0,14%
|
7,00
|
6,95
|
7,10
|
7,01
|
| 16/12/2024 |
86.651 |
-0,43%
|
7,00
|
6,96
|
7,08
|
7,00
|
| 13/12/2024 |
54.559 |
-1,13%
|
7,10
|
7,03
|
7,23
|
7,03
|
| 12/12/2024 |
55.757 |
-0,70%
|
7,14
|
7,11
|
7,28
|
7,11
|
| 11/12/2024 |
56.458 |
-2,72%
|
7,32
|
7,16
|
7,38
|
7,16
|
| 10/12/2024 |
62.934 |
-0,94%
|
7,43
|
7,28
|
7,45
|
7,36
|
| 09/12/2024 |
62.290 |
0,81%
|
7,39
|
7,31
|
7,50
|
7,43
|
| 06/12/2024 |
87.727 |
5,89%
|
6,99
|
6,99
|
7,37
|
7,37
|
| 05/12/2024 |
119.160 |
-4,00%
|
7,25
|
6,96
|
7,41
|
6,96
|
| 04/12/2024 |
52.536 |
-0,55%
|
7,31
|
7,23
|
7,34
|
7,25
|
| 03/12/2024 |
152.053 |
-0,14%
|
7,16
|
7,07
|
7,30
|
7,29
|
