GREENVOLT ENERGIAS RENOVÁVEIS SA (GVOLT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	893.209	-0,59%	5,10	4,872	5,165	5,09
05/10/2023	331.106	-0,29%	5,12	5,11	5,225	5,12
04/10/2023	502.743	-1,06%	5,18	5,11	5,26	5,135
03/10/2023	661.045	-4,32%	5,445	5,195	5,445	5,205
02/10/2023	474.021	1,97%	5,385	5,36	5,555	5,44
29/09/2023	452.990	0,38%	5,37	5,33	5,435	5,335
28/09/2023	519.266	-2,12%	5,48	5,315	5,48	5,315
27/09/2023	500.501	-3,12%	5,61	5,42	5,61	5,43
26/09/2023	502.541	-1,41%	5,67	5,575	5,67	5,605
25/09/2023	244.230	-1,90%	5,775	5,645	5,785	5,685
22/09/2023	226.806	-0,09%	5,80	5,78	5,86	5,795
21/09/2023	449.285	-1,94%	5,88	5,78	5,915	5,80
20/09/2023	737.745	1,63%	5,80	5,625	5,97	5,915
19/09/2023	562.985	-1,02%	5,88	5,77	5,915	5,82
18/09/2023	428.119	-2,57%	6,01	5,88	6,045	5,88
15/09/2023	368.191	-1,47%	6,13	6,03	6,14	6,035
14/09/2023	469.209	2,25%	6,01	5,925	6,13	6,125
13/09/2023	463.637	1,53%	5,90	5,88	6,015	5,99
12/09/2023	572.191	-1,99%	6,015	5,90	6,015	5,90
11/09/2023	363.207	-0,33%	6,045	6,015	6,065	6,02
08/09/2023	200.358	-0,49%	6,09	6,025	6,09	6,04
07/09/2023	212.737	-0,49%	6,105	6,03	6,105	6,07
06/09/2023	240.908	0,33%	6,075	6,035	6,125	6,10
05/09/2023	309.521	-1,14%	6,15	6,08	6,17	6,08
04/09/2023	279.257	-0,41%	6,23	6,15	6,23	6,15
01/09/2023	392.909	-1,36%	6,285	6,16	6,285	6,175
31/08/2023	311.017	-0,08%	6,26	6,225	6,31	6,26
30/08/2023	416.511	-1,11%	6,35	6,155	6,35	6,265
29/08/2023	596.325	1,28%	6,25	6,25	6,365	6,335
28/08/2023	279.604	-0,40%	6,32	6,23	6,32	6,255
25/08/2023	419.788	-0,32%	6,28	6,205	6,315	6,28
24/08/2023	279.534	0,16%	6,35	6,275	6,39	6,30
23/08/2023	661.058	2,86%	6,14	6,13	6,37	6,29
22/08/2023	133.876	0,41%	6,105	6,07	6,125	6,115
21/08/2023	215.169	0,41%	6,04	6,04	6,12	6,09
18/08/2023	162.111	0,58%	6,08	6,01	6,085	6,065
17/08/2023	311.220	-1,87%	6,12	6,03	6,14	6,03
16/08/2023	228.941	-0,24%	6,13	6,11	6,18	6,145
15/08/2023	285.484	-1,75%	6,235	6,14	6,26	6,16
14/08/2023	152.918	-0,87%	6,325	6,22	6,325	6,27
11/08/2023	153.826	-0,78%	6,375	6,305	6,41	6,325
10/08/2023	210.292	1,27%	6,25	6,25	6,405	6,375
09/08/2023	176.475	-0,24%	6,35	6,29	6,385	6,295
08/08/2023	236.067	1,20%	6,29	6,21	6,34	6,31
07/08/2023	161.144	0,24%	6,285	6,215	6,295	6,235
04/08/2023	309.958	1,88%	6,11	6,06	6,245	6,22
03/08/2023	175.289	0,25%	6,10	6,065	6,12	6,105
02/08/2023	295.195	-2,33%	6,20	6,07	6,20	6,09
01/08/2023	215.692	-1,81%	6,40	6,225	6,40	6,235
31/07/2023	240.564	-0,47%	6,38	6,31	6,41	6,35
28/07/2023	253.605	-0,78%	6,45	6,37	6,46	6,38
27/07/2023	463.595	-1,53%	6,56	6,42	6,565	6,43
26/07/2023	426.514	1,48%	6,43	6,41	6,53	6,53
25/07/2023	888.130	3,62%	6,24	6,22	6,46	6,435
24/07/2023	227.478	0,40%	6,175	6,155	6,23	6,21
21/07/2023	416.331	-0,40%	6,215	6,12	6,23	6,185
20/07/2023	375.420	0,57%	6,18	6,17	6,245	6,21
19/07/2023	476.668	1,90%	6,065	6,065	6,24	6,175
18/07/2023	277.250	-1,54%	6,155	6,06	6,155	6,06
17/07/2023	235.527	0,90%	6,065	6,025	6,175	6,155
14/07/2023	356.783	-1,53%	6,17	6,065	6,19	6,10
13/07/2023	431.078	1,47%	6,105	6,105	6,22	6,195
12/07/2023	570.976	2,61%	6,12	6,015	6,15	6,105
11/07/2023	238.909	1,80%	5,85	5,84	5,95	5,95
10/07/2023	270.455	-1,52%	5,935	5,84	5,97	5,845
07/07/2023	380.005	0,25%	5,92	5,86	5,96	5,935
06/07/2023	522.081	-1,33%	6,00	5,915	6,045	5,92
05/07/2023	1.071.484	-2,60%	6,13	5,995	6,135	6,00
04/07/2023	207.836	-0,73%	6,23	6,14	6,23	6,16
03/07/2023	910.195	1,47%	6,145	6,055	6,205	6,205
30/06/2023	529.135	0,00%	6,12	6,065	6,14	6,115
29/06/2023	412.221	-1,13%	6,12	6,085	6,20	6,115
28/06/2023	676.691	-0,96%	6,25	6,08	6,26	6,185
27/06/2023	557.623	0,65%	6,265	6,175	6,295	6,245
26/06/2023	303.683	-0,56%	6,23	6,11	6,25	6,205
23/06/2023	329.884	-2,35%	6,375	6,23	6,375	6,24
22/06/2023	762.485	0,31%	6,25	6,04	6,44	6,39
21/06/2023	908.394	-4,35%	6,65	6,34	6,655	6,37
20/06/2023	161.200	-0,15%	6,69	6,62	6,725	6,66
19/06/2023	341.658	-2,06%	6,78	6,62	6,81	6,67
16/06/2023	453.858	1,42%	6,715	6,71	6,845	6,81
15/06/2023	243.273	1,59%	6,60	6,59	6,72	6,715
14/06/2023	190.414	-0,60%	6,60	6,58	6,67	6,61
13/06/2023	300.952	0,68%	6,61	6,515	6,67	6,65
12/06/2023	850.600	4,02%	6,36	6,35	6,70	6,605
09/06/2023	365.613	1,93%	6,22	6,22	6,36	6,35
08/06/2023	292.229	-1,03%	6,30	6,225	6,315	6,23
07/06/2023	263.369	-2,02%	6,40	6,295	6,435	6,295
06/06/2023	311.883	0,78%	6,30	6,255	6,43	6,425
05/06/2023	298.914	0,24%	6,44	6,31	6,47	6,375
02/06/2023	340.468	0,71%	6,285	6,205	6,38	6,36
01/06/2023	423.473	3,53%	6,12	6,09	6,325	6,315
31/05/2023	209.504	-2,56%	6,20	6,055	6,20	6,10
30/05/2023	183.576	-1,03%	6,34	6,23	6,345	6,25
29/05/2023	113.388	1,20%	6,30	6,255	6,32	6,315
26/05/2023	264.988	-2,50%	6,355	6,24	6,36	6,24
25/05/2023	382.343	0,24%	6,42	6,32	6,48	6,40
24/05/2023	454.915	-2,00%	6,40	6,30	6,44	6,385
23/05/2023	245.091	1,56%	6,41	6,345	6,525	6,515
22/05/2023	218.047	-1,38%	6,515	6,36	6,535	6,415