VOLTALIA SA (VLTSA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	31.510	1,77%	16,88	16,80	17,30	17,24
28/12/2022	28.574	-0,12%	17,00	16,76	17,00	16,94
27/12/2022	18.159	-0,70%	17,14	16,96	17,26	16,96
23/12/2022	33.462	-0,35%	17,12	16,88	17,14	17,08
22/12/2022	39.202	-0,12%	17,12	17,12	17,38	17,14
21/12/2022	45.205	0,94%	17,06	17,06	17,44	17,16
20/12/2022	56.587	-0,24%	16,98	16,64	17,04	17,00
19/12/2022	43.765	-0,35%	17,10	16,92	17,26	17,04
16/12/2022	137.828	-0,81%	17,34	16,56	17,34	17,10
15/12/2022	57.979	-1,93%	17,48	17,20	17,54	17,24
14/12/2022	29.024	0,46%	17,60	17,24	17,60	17,58
13/12/2022	62.973	1,74%	17,30	17,10	17,60	17,50
12/12/2022	51.762	0,70%	17,18	16,84	17,42	17,20
09/12/2022	63.514	-0,47%	17,16	16,92	17,18	17,08
08/12/2022	104.665	-2,50%	17,70	17,10	17,70	17,16
07/12/2022	52.981	0,46%	17,60	17,50	17,76	17,60
06/12/2022	99.097	-4,89%	17,78	17,16	17,84	17,52
05/12/2022	104.764	2,79%	17,98	17,98	18,42	18,42
02/12/2022	44.098	-1,32%	18,16	17,62	18,16	17,92
01/12/2022	88.389	-1,84%	18,16	18,00	18,52	18,16
30/11/2022	208.564	8,31%	17,10	17,10	18,50	18,50
29/11/2022	59.049	0,35%	17,18	16,98	17,36	17,08
28/11/2022	159.761	-5,34%	17,90	16,92	18,04	17,02
25/11/2022	66.684	-1,64%	18,48	17,96	18,50	17,98
24/11/2022	144.915	3,63%	18,30	17,64	18,38	18,28
23/11/2022	143.086	2,80%	17,38	17,10	17,64	17,64
22/11/2022	66.036	0,00%	17,16	16,98	17,24	17,16
21/11/2022	152.807	1,54%	16,96	16,84	17,30	17,16
18/11/2022	72.929	0,60%	16,82	16,70	16,96	16,90
17/11/2022	125.103	0,60%	16,80	16,40	17,50	16,80
16/11/2022	453.716	-5,51%	18,00	17,24	18,44	17,82
15/11/2022	32.749	-0,53%	19,00	18,78	19,20	18,86
14/11/2022	28.223	-2,87%	19,68	18,92	19,68	18,96
11/11/2022	15.113	-1,91%	19,90	19,34	20,05	19,52
10/11/2022	76.926	2,16%	19,42	19,26	20,05	19,90
09/11/2022	18.852	-2,84%	20,25	19,42	20,25	19,48
08/11/2022	38.455	-2,91%	20,40	19,82	20,75	20,05
07/11/2022	39.518	-0,48%	20,75	20,25	20,80	20,65
04/11/2022	36.142	4,06%	20,00	20,00	20,75	20,75
03/11/2022	23.621	1,32%	19,60	19,56	20,05	19,94
02/11/2022	19.694	-0,51%	19,90	19,56	20,05	19,68
01/11/2022	18.560	2,59%	19,28	19,28	19,92	19,78
31/10/2022	12.133	0,42%	19,30	19,02	19,36	19,28
28/10/2022	14.343	-1,03%	19,40	19,06	19,46	19,20
27/10/2022	17.697	1,46%	19,22	19,12	19,52	19,40
26/10/2022	20.514	2,69%	18,50	18,50	19,20	19,12
25/10/2022	23.938	0,00%	18,62	18,12	18,78	18,62
24/10/2022	32.570	2,53%	18,46	18,38	18,82	18,62
21/10/2022	66.490	3,54%	18,30	17,52	18,30	18,16
20/10/2022	50.041	-6,80%	19,00	17,50	19,16	17,54
19/10/2022	14.369	-0,42%	19,00	18,38	19,16	18,82
18/10/2022	13.385	0,21%	18,86	18,76	19,10	18,90
17/10/2022	11.556	0,75%	18,62	18,52	18,96	18,86
14/10/2022	20.629	1,63%	18,66	18,52	18,98	18,72
13/10/2022	16.910	0,55%	18,40	17,84	18,50	18,42
12/10/2022	25.712	-0,97%	18,64	18,14	18,64	18,32
11/10/2022	33.331	1,31%	18,66	18,02	18,66	18,50
10/10/2022	24.798	-0,76%	18,60	17,98	18,64	18,26
07/10/2022	34.794	-1,39%	18,74	18,30	19,02	18,40
06/10/2022	31.992	-0,75%	19,14	18,10	19,14	18,66
05/10/2022	24.831	-1,47%	19,08	18,64	19,10	18,80
04/10/2022	24.407	5,65%	18,48	18,42	19,10	19,08
03/10/2022	81.859	0,33%	17,72	17,50	18,24	18,06
30/09/2022	41.688	2,62%	17,74	17,14	18,04	18,00
29/09/2022	58.782	-2,88%	18,00	17,40	18,08	17,54
28/09/2022	84.636	-0,66%	18,80	17,54	18,80	18,06
27/09/2022	24.491	-0,66%	18,50	18,18	18,62	18,18
26/09/2022	31.059	-4,89%	18,88	18,22	18,90	18,30
23/09/2022	39.075	-0,93%	19,32	18,52	19,34	19,24
22/09/2022	27.051	-3,86%	20,00	19,36	20,00	19,42
21/09/2022	22.529	0,75%	19,74	19,70	20,30	20,20
20/09/2022	28.780	-2,43%	20,45	19,98	20,50	20,05
19/09/2022	31.364	4,32%	19,66	19,48	20,55	20,55
16/09/2022	11.815	-0,40%	19,70	19,56	19,84	19,70
15/09/2022	10.074	-1,10%	20,10	19,74	20,20	19,78
14/09/2022	16.689	-0,99%	20,15	19,76	20,15	20,00
13/09/2022	22.660	-0,49%	20,50	20,00	20,50	20,20
12/09/2022	43.480	0,50%	20,25	20,20	20,70	20,30
09/09/2022	46.979	-0,25%	20,40	19,96	20,40	20,20
08/09/2022	31.395	1,86%	20,30	19,68	20,30	20,25
07/09/2022	34.903	1,02%	19,60	19,12	20,10	19,88
06/09/2022	15.574	-2,09%	19,90	19,62	20,30	19,68
05/09/2022	16.979	1,01%	19,74	19,36	20,15	20,10
02/09/2022	45.146	-3,63%	20,85	19,84	20,95	19,90
01/09/2022	32.955	-3,28%	21,40	20,45	21,55	20,65
31/08/2022	22.951	0,95%	21,35	21,00	21,40	21,35
30/08/2022	17.435	-1,17%	21,75	21,05	21,90	21,15
29/08/2022	18.348	-0,93%	21,50	21,10	21,50	21,40
26/08/2022	9.657	-1,82%	21,90	21,55	22,10	21,60
25/08/2022	25.347	2,09%	21,30	21,30	22,15	22,00
24/08/2022	13.192	1,65%	21,20	21,05	21,60	21,55
23/08/2022	8.814	-1,17%	21,10	21,10	21,60	21,20
22/08/2022	18.237	0,94%	21,20	20,85	21,60	21,45
19/08/2022	12.152	-0,47%	21,35	21,00	21,50	21,25
18/08/2022	29.125	-2,96%	21,90	21,35	21,90	21,35
17/08/2022	33.401	0,92%	21,60	21,60	22,00	22,00
16/08/2022	25.558	1,16%	21,65	21,50	21,85	21,80
15/08/2022	37.817	2,13%	21,35	21,25	21,85	21,55
12/08/2022	15.410	-1,17%	21,50	21,05	21,50	21,10
11/08/2022	34.156	0,95%	21,15	21,10	21,60	21,35