VOLTALIA SA (VLTSA)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 02/12/2024 |
131.505 |
-4,95%
|
7,51
|
7,29
|
7,55
|
7,30
|
| 29/11/2024 |
105.238 |
-0,65%
|
7,75
|
7,67
|
7,94
|
7,68
|
| 28/11/2024 |
144.543 |
6,92%
|
7,23
|
7,23
|
7,77
|
7,73
|
| 27/11/2024 |
98.823 |
1,83%
|
7,15
|
7,13
|
7,27
|
7,23
|
| 26/11/2024 |
114.961 |
-6,82%
|
7,60
|
7,10
|
7,60
|
7,10
|
| 25/11/2024 |
173.083 |
3,96%
|
7,36
|
7,29
|
7,63
|
7,62
|
| 22/11/2024 |
79.378 |
-1,21%
|
7,42
|
7,20
|
7,46
|
7,33
|
| 21/11/2024 |
94.679 |
0,82%
|
7,36
|
7,26
|
7,43
|
7,42
|
| 20/11/2024 |
109.950 |
-4,91%
|
7,79
|
7,30
|
7,79
|
7,36
|
| 19/11/2024 |
89.619 |
-0,90%
|
7,90
|
7,71
|
8,31
|
7,74
|
| 18/11/2024 |
65.516 |
1,17%
|
7,72
|
7,65
|
7,82
|
7,81
|
| 15/11/2024 |
108.768 |
-1,66%
|
7,85
|
7,61
|
7,87
|
7,72
|
| 14/11/2024 |
66.666 |
2,88%
|
7,60
|
7,47
|
7,86
|
7,85
|
| 13/11/2024 |
117.126 |
-1,68%
|
7,70
|
7,57
|
7,83
|
7,63
|
| 12/11/2024 |
62.555 |
-2,14%
|
7,78
|
7,66
|
7,98
|
7,76
|
| 11/11/2024 |
47.610 |
0,00%
|
7,98
|
7,88
|
8,12
|
7,93
|
| 08/11/2024 |
92.750 |
-7,14%
|
8,56
|
7,93
|
8,56
|
7,93
|
| 07/11/2024 |
51.107 |
1,55%
|
8,43
|
8,29
|
8,58
|
8,54
|
| 06/11/2024 |
105.039 |
-1,06%
|
8,72
|
8,33
|
8,78
|
8,41
|
| 05/11/2024 |
35.230 |
-0,93%
|
8,58
|
8,44
|
8,63
|
8,50
|
| 04/11/2024 |
51.989 |
-1,61%
|
8,72
|
8,58
|
8,85
|
8,58
|
| 01/11/2024 |
46.820 |
2,71%
|
8,52
|
8,50
|
8,79
|
8,72
|
| 31/10/2024 |
88.640 |
-0,12%
|
8,50
|
8,28
|
8,51
|
8,49
|
| 30/10/2024 |
57.362 |
-2,07%
|
8,72
|
8,45
|
8,75
|
8,50
|
| 29/10/2024 |
35.781 |
-1,36%
|
8,87
|
8,68
|
8,87
|
8,68
|
| 28/10/2024 |
52.823 |
0,00%
|
8,87
|
8,67
|
8,99
|
8,80
|
| 25/10/2024 |
43.738 |
-1,01%
|
8,94
|
8,71
|
8,94
|
8,80
|
| 24/10/2024 |
101.303 |
1,48%
|
8,80
|
8,71
|
9,08
|
8,89
|
| 23/10/2024 |
85.903 |
-0,23%
|
8,78
|
8,56
|
8,86
|
8,76
|
| 22/10/2024 |
80.474 |
-2,77%
|
9,05
|
8,66
|
9,05
|
8,78
|
| 21/10/2024 |
88.015 |
-0,77%
|
9,06
|
9,03
|
9,25
|
9,03
|
| 18/10/2024 |
46.473 |
2,48%
|
8,85
|
8,85
|
9,19
|
9,10
|
| 17/10/2024 |
67.218 |
-0,11%
|
8,89
|
8,80
|
8,99
|
8,88
|
| 16/10/2024 |
59.015 |
-2,20%
|
9,09
|
8,89
|
9,10
|
8,89
|
| 15/10/2024 |
89.003 |
1,34%
|
9,04
|
8,89
|
9,10
|
9,09
|
| 14/10/2024 |
114.923 |
-6,07%
|
9,55
|
8,92
|
9,63
|
8,97
|
| 11/10/2024 |
67.605 |
4,26%
|
9,22
|
9,18
|
9,55
|
9,55
|
| 10/10/2024 |
79.613 |
-1,29%
|
9,28
|
9,13
|
9,48
|
9,16
|
| 09/10/2024 |
49.459 |
1,31%
|
9,19
|
9,03
|
9,28
|
9,28
|
| 08/10/2024 |
96.405 |
0,22%
|
9,05
|
8,99
|
9,37
|
9,16
|
| 07/10/2024 |
98.235 |
4,70%
|
8,78
|
8,64
|
9,18
|
9,14
|
| 04/10/2024 |
95.959 |
3,44%
|
8,50
|
8,43
|
8,75
|
8,73
|
| 03/10/2024 |
72.320 |
0,96%
|
8,55
|
8,36
|
8,73
|
8,44
|
| 02/10/2024 |
88.137 |
-2,45%
|
8,57
|
8,09
|
8,57
|
8,36
|
| 01/10/2024 |
69.111 |
-0,35%
|
8,60
|
8,53
|
8,68
|
8,57
|
| 30/09/2024 |
95.647 |
0,00%
|
8,61
|
8,55
|
8,73
|
8,60
|
| 27/09/2024 |
78.148 |
-0,81%
|
8,68
|
8,48
|
8,83
|
8,60
|
| 26/09/2024 |
101.602 |
5,35%
|
8,44
|
8,31
|
8,67
|
8,67
|
| 25/09/2024 |
61.480 |
1,61%
|
8,08
|
8,06
|
8,24
|
8,23
|
| 24/09/2024 |
53.327 |
-0,98%
|
8,20
|
8,10
|
8,28
|
8,10
|
| 23/09/2024 |
40.031 |
0,00%
|
8,28
|
8,05
|
8,29
|
8,18
|
| 20/09/2024 |
113.710 |
1,74%
|
7,99
|
7,95
|
8,24
|
8,18
|
| 19/09/2024 |
103.037 |
-2,55%
|
8,34
|
8,04
|
8,44
|
8,04
|
| 18/09/2024 |
127.064 |
4,04%
|
7,97
|
7,91
|
8,33
|
8,25
|
| 17/09/2024 |
123.713 |
5,73%
|
7,54
|
7,54
|
8,02
|
7,93
|
