BiG | O banco que entende os seus valores.

Viridien (VIRI)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
29/04/2025	130.208	-6,46%	49,545	45,245	49,74	46,375
28/04/2025	33.289	0,36%	49,40	49,00	50,18	49,58
25/04/2025	49.781	2,09%	48,99	47,70	49,92	49,40
24/04/2025	59.484	-0,25%	48,69	47,90	49,18	48,39
23/04/2025	87.140	1,20%	49,225	48,175	50,18	48,51
22/04/2025	56.781	-3,75%	49,79	47,27	49,79	47,935
17/04/2025	44.172	1,02%	49,00	47,935	49,895	49,80
16/04/2025	68.220	-1,20%	48,64	46,90	49,615	49,295
15/04/2025	53.952	0,37%	49,89	48,615	50,56	49,895
14/04/2025	68.680	6,26%	49,00	48,34	50,44	49,71
11/04/2025	81.418	-6,33%	49,995	46,00	50,58	46,78
10/04/2025	145.335	2,97%	56,16	49,80	58,63	49,94
09/04/2025	141.183	-9,65%	51,90	47,735	53,48	48,50
08/04/2025	72.370	0,68%	56,68	53,50	57,40	53,68
07/04/2025	111.479	-5,48%	54,20	51,06	55,58	53,32
04/04/2025	102.042	-12,41%	63,72	54,74	63,72	56,41
03/04/2025	55.670	-8,41%	67,89	63,77	69,70	64,40
02/04/2025	22.621	-2,16%	71,03	70,05	72,82	70,31
01/04/2025	27.763	2,73%	70,26	69,65	72,03	71,86
31/03/2025	45.009	-5,99%	73,69	69,30	73,69	69,95
28/03/2025	63.846	-3,74%	76,60	73,58	77,41	74,41
27/03/2025	40.250	1,17%	76,30	75,10	77,41	77,30
26/03/2025	36.276	-0,92%	77,85	76,17	78,73	76,41
25/03/2025	33.792	0,16%	76,97	76,01	78,39	77,12
24/03/2025	47.188	3,08%	77,60	75,29	77,95	77,00
21/03/2025	46.475	-1,40%	75,80	74,32	76,20	74,70
20/03/2025	59.407	1,83%	74,10	73,28	76,26	75,76
19/03/2025	185.611	8,61%	70,00	69,50	75,43	74,40
18/03/2025	59.688	2,70%	66,74	66,48	69,00	68,50
17/03/2025	53.702	5,22%	63,39	62,99	67,29	66,70
14/03/2025	49.604	6,57%	60,00	59,10	63,69	63,39
13/03/2025	34.574	-3,05%	61,50	58,94	61,50	59,48
12/03/2025	27.214	0,08%	61,77	60,11	63,40	61,35
11/03/2025	27.775	0,48%	62,00	60,00	63,49	61,30
10/03/2025	46.200	2,04%	59,53	58,80	62,12	61,01
07/03/2025	44.707	-2,84%	61,30	59,21	61,50	59,79
06/03/2025	22.714	-1,25%	63,60	60,79	64,00	61,54
05/03/2025	48.924	-0,08%	62,65	61,62	64,13	62,32
04/03/2025	61.341	-5,23%	65,00	59,83	65,62	62,37
03/03/2025	86.032	-2,26%	66,85	63,82	67,94	65,81
28/02/2025	296.188	20,97%	58,65	58,03	67,67	67,33
27/02/2025	48.465	5,76%	52,54	52,12	55,77	55,66
26/02/2025	28.794	-0,59%	53,14	51,19	54,91	52,63
25/02/2025	34.492	-4,70%	55,53	52,94	55,71	52,94
24/02/2025	29.107	1,95%	55,08	54,40	56,95	55,55
21/02/2025	16.410	0,15%	54,41	53,90	55,09	54,49
20/02/2025	31.944	0,48%	54,01	53,63	55,60	54,41
19/02/2025	22.161	-0,64%	54,39	53,77	54,93	54,15
18/02/2025	9.757	-0,09%	54,59	54,15	54,94	54,50
17/02/2025	14.608	0,48%	54,56	54,26	55,00	54,55
14/02/2025	24.206	-1,52%	55,01	54,00	55,96	54,29
13/02/2025	14.250	-1,18%	55,59	54,33	55,93	55,13
12/02/2025	13.563	-0,71%	56,59	55,20	56,70	55,79
11/02/2025	16.209	2,50%	54,84	54,31	56,67	56,19
10/02/2025	34.993	-0,22%	55,07	53,37	55,98	54,82
07/02/2025	16.277	-0,65%	55,26	54,82	56,47	54,94
06/02/2025	16.439	-2,40%	56,69	55,30	57,15	55,30
05/02/2025	32.781	-0,26%	56,81	56,08	58,33	56,66
04/02/2025	27.904	2,68%	55,56	54,75	57,16	56,81
03/02/2025	20.751	-1,30%	54,79	54,20	56,27	55,33
31/01/2025	23.051	0,95%	55,40	55,17	56,60	56,06
30/01/2025	24.324	-0,11%	55,60	55,06	56,80	55,53
29/01/2025	45.505	-2,03%	56,76	54,91	58,10	55,59
28/01/2025	27.207	-4,16%	59,16	56,74	59,28	56,74
27/01/2025	38.430	2,19%	57,35	57,35	60,67	59,20
24/01/2025	45.070	-0,21%	58,05	56,81	59,31	57,93
23/01/2025	28.650	-3,01%	59,63	58,05	59,91	58,05
22/01/2025	24.095	-1,72%	60,90	59,85	61,37	59,85
21/01/2025	27.854	1,64%	59,92	59,54	61,93	60,90
20/01/2025	24.226	-2,17%	61,09	59,83	61,45	59,92
17/01/2025	31.679	-0,46%	61,10	60,94	62,48	61,25
16/01/2025	67.554	1,62%	60,85	60,55	62,95	61,53
15/01/2025	46.254	1,63%	59,96	59,35	61,60	60,55
14/01/2025	44.623	-0,70%	60,45	58,90	61,22	59,58
13/01/2025	47.035	1,87%	59,07	59,00	61,03	60,00
09/01/2025	17.872	0,41%	53,58	53,30	58,90	58,90
08/01/2025	27.757	-1,12%	54,00	53,20	54,84	53,80
07/01/2025	38.907	-0,95%	54,93	54,04	56,22	54,41
06/01/2025	43.964	-0,88%	55,37	52,00	55,59	54,93
03/01/2025	51.891	-1,09%	56,20	54,66	56,71	55,42
02/01/2025	92.218	10,14%	50,95	50,95	56,04	56,03
31/12/2024	0	3,59%	49,355	49,20	51,21	50,87
30/12/2024	24.803	-0,45%	49,00	48,715	49,975	49,105
27/12/2024	56.665	4,35%	48,04	48,04	50,58	49,325
26/12/2024	0	-1,52%	47,75	47,27	48,45	47,27
24/12/2024	0	-1,52%	47,75	47,27	48,45	48,00
23/12/2024	34.283	2,38%	47,215	45,88	48,395	48,00
20/12/2024	44.056	-0,95%	47,33	46,52	47,735	46,885
19/12/2024	51.152	-1,85%	47,00	46,395	48,515	47,335
18/12/2024	0	2,17%	47,17	47,17	48,98	48,225
17/12/2024	42.457	-2,21%	48,195	46,50	48,60	47,20
16/12/2024	52.226	3,12%	47,35	46,895	48,60	48,265
13/12/2024	67.862	1,15%	46,345	45,86	47,50	46,805
12/12/2024	60.300	2,15%	45,335	45,335	47,94	46,275
11/12/2024	33.864	2,03%	44,035	43,50	45,335	45,30
10/12/2024	45.710	0,53%	44,20	43,32	44,40	44,40
09/12/2024	27.381	3,13%	42,85	42,54	44,50	44,165
06/12/2024	32.260	-2,28%	43,86	42,20	44,545	42,825
05/12/2024	30.199	1,14%	43,34	42,90	44,88	43,825
04/12/2024	113.507	8,16%	40,345	40,345	45,60	43,33