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 >
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
03/12/2024	37 589	1,75%	39,42	39,42	40,405	40,06
02/12/2024	33 224	-1,66%	39,175	38,96	40,00	39,37
29/11/2024	25 570	-1,39%	40,725	39,70	41,195	40,035
28/11/2024	50 850	2,33%	39,35	39,35	42,115	40,60
27/11/2024	45 802	-3,00%	40,82	38,525	40,82	39,675
26/11/2024	28 371	0,88%	40,15	39,665	41,875	40,90
25/11/2024	41 059	1,36%	40,02	40,02	41,895	40,545
22/11/2024	32 749	-0,62%	40,30	39,60	40,79	40,00
21/11/2024	39 614	-4,14%	41,90	40,25	42,55	40,25
20/11/2024	38 857	0,22%	42,23	40,505	42,605	41,99
19/11/2024	43 840	-0,95%	42,95	41,32	43,495	41,90
18/11/2024	94 646	10,91%	38,70	38,40	42,57	42,30
15/11/2024	25 414	-0,52%	38,20	37,20	38,83	38,14
14/11/2024	21 213	0,49%	38,305	37,50	38,985	38,34
13/11/2024	30 872	-1,19%	38,615	37,955	39,53	38,155
12/11/2024	33 482	-3,00%	40,06	38,615	41,41	38,615
11/11/2024	37 868	-3,62%	41,64	39,715	42,295	39,81
08/11/2024	75 105	0,01%	41,25	38,74	42,70	41,305
07/11/2024	86 038	8,56%	38,235	38,235	41,60	41,30
06/11/2024	233 407	10,07%	34,96	34,96	41,80	38,045
05/11/2024	34 639	-3,40%	35,80	34,355	35,99	34,565
04/11/2024	57 564	-2,64%	36,67	34,55	37,00	35,78
01/11/2024	124 922	-4,11%	36,565	33,50	38,20	36,75
31/10/2024	44 695	3,07%	37,00	36,05	38,63	38,325
30/10/2024	45 705	-1,03%	37,74	36,545	37,90	37,185
29/10/2024	52 101	3,47%	36,50	36,01	38,05	37,57
28/10/2024	51 585	3,18%	35,20	34,715	36,62	36,31
25/10/2024	30 170	4,64%	33,55	33,50	35,19	35,19
24/10/2024	35 878	-0,36%	33,94	33,25	35,19	33,63
23/10/2024	28 059	1,05%	33,80	33,075	34,05	33,75
22/10/2024	17 191	1,40%	33,12	32,58	33,53	33,40
21/10/2024	29 601	2,36%	32,29	32,29	34,09	32,94
18/10/2024	24 055	-1,79%	33,00	32,10	33,21	32,18
17/10/2024	18 089	1,68%	32,31	32,00	33,065	32,765
16/10/2024	17 541	-0,97%	32,54	32,00	32,80	32,225
15/10/2024	32 457	-0,32%	32,75	31,84	32,93	32,54
14/10/2024	30 565	-3,84%	34,00	32,60	34,20	32,645
11/10/2024	19 623	1,62%	33,55	33,41	33,96	33,95
10/10/2024	13 318	1,89%	32,65	32,495	33,41	33,41
09/10/2024	14 727	-0,20%	32,895	32,55	33,24	32,79
08/10/2024	14 256	-3,92%	34,10	32,84	34,10	32,855
07/10/2024	14 745	0,35%	34,21	32,925	34,51	34,195