VOLTALIA SA (VLTSA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
10/05/2023	32.741	2,31%	13,86	13,86	14,28	14,18
09/05/2023	29.655	-0,57%	13,92	13,68	13,92	13,86
08/05/2023	19.194	0,43%	13,92	13,92	14,08	13,94
05/05/2023	29.252	2,36%	13,56	13,56	13,88	13,88
04/05/2023	46.080	2,73%	13,18	13,12	13,66	13,56
03/05/2023	22.088	-2,08%	13,50	13,18	13,54	13,20
02/05/2023	56.805	-2,18%	13,80	13,38	13,84	13,48
01/05/2023	64.587	2,99%	13,44	13,42	13,80	13,78
28/04/2023	64.587	2,99%	13,44	13,42	13,80	13,78
27/04/2023	57.939	4,70%	12,84	12,74	13,38	13,38
26/04/2023	23.187	-0,78%	12,86	12,76	13,00	12,78
25/04/2023	34.783	0,00%	12,88	12,74	12,90	12,88
24/04/2023	43.827	1,26%	12,64	12,62	12,98	12,88
21/04/2023	60.373	-1,85%	12,96	12,66	13,08	12,72
20/04/2023	44.791	-0,15%	12,98	12,80	12,98	12,96
19/04/2023	100.674	-2,11%	13,20	12,68	13,20	12,98
18/04/2023	81.684	-0,90%	13,40	13,04	13,40	13,26
17/04/2023	61.865	-3,04%	13,78	13,28	13,88	13,38
14/04/2023	48.008	-2,41%	14,20	13,78	14,26	13,80
13/04/2023	30.763	1,73%	13,96	13,90	14,20	14,14
12/04/2023	37.539	0,87%	13,78	13,70	13,98	13,90
11/04/2023	63.800	-0,15%	13,96	13,64	14,26	13,78
10/04/2023	25.492	-0,29%	13,86	13,74	13,98	13,80
06/04/2023	25.492	-0,29%	13,86	13,74	13,98	13,80
05/04/2023	27.473	-1,28%	14,14	13,80	14,14	13,84
04/04/2023	40.752	0,00%	14,08	14,02	14,24	14,02
03/04/2023	51.982	-3,97%	14,80	14,02	14,80	14,02
31/03/2023	86.133	3,25%	14,14	14,06	14,78	14,60
30/03/2023	100.723	2,76%	13,80	13,78	14,14	14,14
29/03/2023	52.271	3,93%	13,30	13,22	13,76	13,76
28/03/2023	70.288	-0,30%	13,34	13,20	13,56	13,24
27/03/2023	105.142	-3,63%	14,16	13,28	14,20	13,28
24/03/2023	100.327	-2,55%	14,10	13,62	14,10	13,78
23/03/2023	327.599	-8,77%	14,20	13,08	14,40	14,14
22/03/2023	112.038	-1,90%	15,80	15,50	15,80	15,50
21/03/2023	47.320	-2,11%	16,20	15,74	16,34	15,80
20/03/2023	68.587	0,00%	16,18	15,68	16,32	16,14
17/03/2023	54.240	-3,47%	16,78	16,14	16,94	16,14
16/03/2023	49.426	3,47%	16,32	16,24	16,78	16,72
15/03/2023	58.913	-1,94%	16,54	16,14	16,80	16,16
14/03/2023	31.849	1,35%	16,26	16,24	16,50	16,48
13/03/2023	39.419	-1,46%	16,50	16,10	16,50	16,26
10/03/2023	48.480	-0,84%	16,60	16,32	16,64	16,50
09/03/2023	25.923	-1,42%	16,82	16,56	16,84	16,64
08/03/2023	44.519	-0,35%	16,92	16,70	16,94	16,88
07/03/2023	29.636	-1,40%	17,12	16,90	17,26	16,94
06/03/2023	27.642	-1,04%	17,34	17,06	17,36	17,18
03/03/2023	24.106	-0,23%	17,34	17,22	17,48	17,36
02/03/2023	46.002	1,52%	17,10	17,02	17,44	17,40
01/03/2023	56.400	-4,25%	17,84	17,12	17,86	17,14
28/02/2023	56.539	-0,33%	17,90	17,54	18,06	17,90
27/02/2023	39.949	1,81%	17,70	17,64	18,04	17,96
24/02/2023	33.516	0,80%	17,50	17,46	17,84	17,64
23/02/2023	24.065	0,00%	17,56	17,44	17,56	17,50
22/02/2023	53.762	-0,11%	17,50	17,32	17,56	17,50
21/02/2023	27.710	0,81%	17,40	17,32	17,56	17,52
20/02/2023	35.611	1,40%	17,20	17,20	17,50	17,38
17/02/2023	35.663	0,00%	17,16	16,92	17,28	17,14
16/02/2023	37.881	-0,47%	17,18	17,10	17,40	17,14
15/02/2023	27.157	0,23%	17,20	17,10	17,26	17,22
14/02/2023	26.342	-0,35%	17,32	17,18	17,50	17,18
13/02/2023	31.246	-2,05%	17,54	17,24	17,66	17,24
10/02/2023	43.186	2,56%	17,12	17,10	17,60	17,60
09/02/2023	27.073	-1,15%	17,40	17,16	17,42	17,16
08/02/2023	23.568	0,93%	17,32	17,32	17,50	17,36
07/02/2023	36.695	-2,83%	17,64	17,16	17,64	17,20
06/02/2023	37.450	-0,45%	17,74	17,44	17,82	17,70
03/02/2023	29.451	-0,22%	17,80	17,50	17,82	17,78
02/02/2023	47.349	3,48%	17,20	17,20	17,82	17,82
01/02/2023	23.718	-0,92%	17,40	17,14	17,54	17,22
31/01/2023	36.351	0,23%	17,38	17,10	17,46	17,38
30/01/2023	45.849	-3,02%	17,82	17,34	17,86	17,34
27/01/2023	49.010	-1,00%	18,06	17,82	18,14	17,88
26/01/2023	74.651	2,85%	17,62	17,62	18,12	18,06
25/01/2023	23.685	0,34%	17,44	17,36	17,56	17,56
24/01/2023	23.803	-0,91%	17,72	17,44	17,72	17,50
23/01/2023	47.838	0,91%	17,50	17,38	17,76	17,66
20/01/2023	59.262	-2,24%	17,84	17,46	17,84	17,50
19/01/2023	72.502	-0,78%	18,04	17,74	18,04	17,90
18/01/2023	68.417	0,22%	18,00	17,82	18,22	18,04
17/01/2023	46.848	0,67%	17,88	17,82	18,00	18,00
16/01/2023	48.967	0,00%	17,94	17,74	18,00	17,88
13/01/2023	63.072	1,36%	17,64	17,64	18,12	17,88
12/01/2023	37.958	-1,34%	17,92	17,60	17,94	17,64
11/01/2023	36.924	2,64%	17,36	17,36	17,92	17,88
10/01/2023	49.361	-0,68%	17,48	17,24	17,84	17,42
09/01/2023	83.728	-0,79%	17,76	17,50	18,26	17,54
06/01/2023	51.499	2,20%	17,42	17,22	17,78	17,68
05/01/2023	54.321	-1,82%	17,80	17,28	17,96	17,30
04/01/2023	65.537	2,92%	17,18	17,02	17,62	17,62
03/01/2023	72.300	-0,70%	17,24	17,12	17,60	17,12
02/01/2023	16.559	1,06%	17,12	17,12	17,30	17,24
30/12/2022	13.755	-1,04%	17,18	17,06	17,22	17,06
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