GREENVOLT ENERGIAS RENOVÁVEIS SA (GVOLT)
Exportar para Excel
1 2 3 4 5 > >> |
03-05-2024 |
0 |
0,06%
|
8,30
|
8,30
|
8,315
|
8,305
|
02-05-2024 |
179.280 |
0,06%
|
8,30
|
8,30
|
8,315
|
8,305
|
01-05-2024 |
0 |
0,00%
|
8,30
|
8,30
|
8,31
|
8,30
|
30-04-2024 |
176.913 |
0,00%
|
8,30
|
8,30
|
8,31
|
8,30
|
29-04-2024 |
163.989 |
0,00%
|
8,30
|
8,30
|
8,315
|
8,30
|
26-04-2024 |
265.993 |
0,00%
|
8,31
|
8,30
|
8,31
|
8,30
|
25-04-2024 |
105.547 |
0,00%
|
8,30
|
8,30
|
8,305
|
8,30
|
24-04-2024 |
78.328 |
0,00%
|
8,30
|
8,30
|
8,31
|
8,30
|
23-04-2024 |
214.210 |
-0,12%
|
8,30
|
8,235
|
8,315
|
8,30
|
22-04-2024 |
174.025 |
-0,42%
|
8,32
|
8,30
|
8,345
|
8,31
|
19-04-2024 |
1.924.574 |
0,48%
|
8,305
|
8,30
|
8,345
|
8,345
|
18-04-2024 |
189.724 |
0,06%
|
8,305
|
8,30
|
8,325
|
8,305
|
17-04-2024 |
298.522 |
-0,12%
|
8,305
|
8,30
|
8,315
|
8,30
|
16-04-2024 |
230.629 |
0,00%
|
8,30
|
8,30
|
8,31
|
8,31
|
15-04-2024 |
282.736 |
0,00%
|
8,30
|
8,30
|
8,33
|
8,31
|
12-04-2024 |
395.136 |
0,06%
|
8,305
|
8,30
|
8,315
|
8,31
|
11-04-2024 |
1.025.463 |
0,06%
|
8,30
|
8,30
|
8,31
|
8,305
|
10-04-2024 |
838.530 |
0,00%
|
8,30
|
8,30
|
8,31
|
8,30
|
09-04-2024 |
2.056.599 |
-0,36%
|
8,315
|
8,30
|
8,32
|
8,30
|
08-04-2024 |
20.430.852 |
2,08%
|
8,30
|
8,195
|
8,335
|
8,33
|
05-04-2024 |
327.674 |
-0,18%
|
8,165
|
8,16
|
8,18
|
8,16
|
04-04-2024 |
103.943 |
0,12%
|
8,165
|
8,165
|
8,185
|
8,175
|
03-04-2024 |
188.098 |
0,00%
|
8,16
|
8,16
|
8,18
|
8,165
|
02-04-2024 |
238.929 |
0,06%
|
8,16
|
8,155
|
8,185
|
8,165
|
01-04-2024 |
0 |
0,00%
|
8,16
|
8,16
|
8,17
|
8,16
|
28-03-2024 |
268.075 |
0,00%
|
8,16
|
8,16
|
8,17
|
8,16
|
27-03-2024 |
252.557 |
-0,12%
|
8,165
|
8,16
|
8,17
|
8,16
|
26-03-2024 |
109.063 |
0,06%
|
8,175
|
8,165
|
8,19
|
8,17
|
25-03-2024 |
191.986 |
0,06%
|
8,16
|
8,16
|
8,175
|
8,165
|
22-03-2024 |
58.154 |
0,12%
|
8,155
|
8,155
|
8,165
|
8,16
|
21-03-2024 |
211.455 |
-0,25%
|
8,20
|
8,15
|
8,21
|
8,15
|
20-03-2024 |
226.312 |
0,25%
|
8,15
|
8,145
|
8,185
|
8,17
|
19-03-2024 |
197.021 |
0,00%
|
8,15
|
8,145
|
8,165
|
8,15
|
18-03-2024 |
101.662 |
0,12%
|
8,15
|
8,15
|
8,155
|
8,15
|
15-03-2024 |
777.712 |
-0,18%
|
8,155
|
8,14
|
8,16
|
8,14
|
14-03-2024 |
116.321 |
0,00%
|
8,155
|
8,15
|
8,16
|
8,155
|
13-03-2024 |
133.673 |
0,06%
|
8,15
|
8,15
|
8,155
|
8,155
|
12-03-2024 |
100.981 |
0,00%
|
8,16
|
8,15
|
8,16
|
8,15
|
11-03-2024 |
71.068 |
0,00%
|
8,15
|
8,15
|
8,165
|
8,15
|
08-03-2024 |
82.861 |
0,00%
|
8,15
|
8,145
|
8,16
|
8,15
|
07-03-2024 |
93.041 |
0,00%
|
8,16
|
8,15
|
8,165
|
8,15
|
06-03-2024 |
324.658 |
0,00%
|
8,15
|
8,14
|
8,165
|
8,15
|
05-03-2024 |
148.286 |
0,12%
|
8,15
|
8,14
|
8,16
|
8,15
|
04-03-2024 |
354.208 |
0,00%
|
8,14
|
8,14
|
8,205
|
8,14
|
01-03-2024 |
368.074 |
0,37%
|
8,11
|
8,11
|
8,165
|
8,14
|
29-02-2024 |
335.890 |
0,00%
|
8,11
|
8,105
|
8,12
|
8,11
|
28-02-2024 |
116.738 |
0,12%
|
8,10
|
8,10
|
8,115
|
8,11
|
27-02-2024 |
233.566 |
0,00%
|
8,10
|
8,10
|
8,115
|
8,10
|
26-02-2024 |
190.404 |
0,00%
|
8,10
|
8,10
|
8,12
|
8,10
|
23-02-2024 |
132.105 |
-0,12%
|
8,10
|
8,10
|
8,115
|
8,10
|
22-02-2024 |
122.084 |
0,12%
|
8,105
|
8,10
|
8,115
|
8,11
|
21-02-2024 |
92.466 |
0,00%
|
8,10
|
8,095
|
8,105
|
8,10
|
20-02-2024 |
97.898 |
0,00%
|
8,12
|
8,095
|
8,12
|
8,10
|
19-02-2024 |
83.697 |
-0,06%
|
8,10
|
8,10
|
8,135
|
8,10
|
16-02-2024 |
100.481 |
0,06%
|
8,095
|
8,095
|
8,125
|
8,105
|
15-02-2024 |
266.535 |
0,00%
|
8,105
|
8,09
|
8,12
|
8,10
|
14-02-2024 |
251.786 |
0,00%
|
8,095
|
8,09
|
8,11
|
8,10
|
13-02-2024 |
372.128 |
0,06%
|
8,10
|
8,09
|
8,10
|
8,10
|
12-02-2024 |
271.376 |
0,06%
|
8,10
|
8,09
|
8,13
|
8,095
|
09-02-2024 |
239.346 |
0,00%
|
8,10
|
8,09
|
8,11
|
8,09
|
08-02-2024 |
299.062 |
0,00%
|
8,10
|
8,09
|
8,155
|
8,09
|
07-02-2024 |
367.377 |
0,00%
|
8,09
|
8,09
|
8,10
|
8,09
|
06-02-2024 |
484.090 |
0,00%
|
8,09
|
8,055
|
8,10
|
8,09
|
05-02-2024 |
93.332 |
0,12%
|
8,08
|
8,08
|
8,10
|
8,09
|
02-02-2024 |
197.535 |
0,00%
|
8,10
|
8,075
|
8,10
|
8,08
|
01-02-2024 |
124.117 |
0,00%
|
8,10
|
8,08
|
8,105
|
8,08
|
31-01-2024 |
315.347 |
-0,25%
|
8,12
|
8,08
|
8,14
|
8,08
|
30-01-2024 |
320.532 |
0,25%
|
8,08
|
8,08
|
8,115
|
8,10
|
29-01-2024 |
685.105 |
-0,43%
|
8,11
|
8,03
|
8,135
|
8,08
|
26-01-2024 |
425.097 |
-0,43%
|
8,125
|
8,105
|
8,15
|
8,115
|
25-01-2024 |
367.499 |
-0,12%
|
8,16
|
8,13
|
8,18
|
8,15
|
24-01-2024 |
264.255 |
0,06%
|
8,15
|
8,145
|
8,17
|
8,16
|
23-01-2024 |
434.106 |
0,06%
|
8,17
|
8,135
|
8,17
|
8,155
|
22-01-2024 |
338.177 |
-0,25%
|
8,18
|
8,145
|
8,18
|
8,15
|
19-01-2024 |
458.637 |
0,12%
|
8,13
|
8,13
|
8,17
|
8,17
|
18-01-2024 |
256.102 |
-0,31%
|
8,13
|
8,13
|
8,185
|
8,16
|
17-01-2024 |
1.564.220 |
0,49%
|
8,11
|
8,10
|
8,185
|
8,185
|
16-01-2024 |
256.880 |
-0,31%
|
8,155
|
8,11
|
8,155
|
8,145
|
15-01-2024 |
408.301 |
0,06%
|
8,17
|
8,15
|
8,185
|
8,17
|
12-01-2024 |
239.560 |
0,18%
|
8,155
|
8,145
|
8,185
|
8,165
|
11-01-2024 |
392.307 |
-0,37%
|
8,135
|
8,135
|
8,19
|
8,15
|
10-01-2024 |
654.936 |
0,99%
|
8,12
|
8,11
|
8,19
|
8,18
|
09-01-2024 |
638.731 |
-0,67%
|
8,125
|
8,10
|
8,15
|
8,10
|
08-01-2024 |
707.990 |
-0,43%
|
8,165
|
8,13
|
8,18
|
8,155
|
05-01-2024 |
497.198 |
-0,06%
|
8,19
|
8,165
|
8,20
|
8,19
|
04-01-2024 |
871.259 |
-0,06%
|
8,195
|
8,175
|
8,20
|
8,195
|
03-01-2024 |
1.082.464 |
0,49%
|
8,17
|
8,15
|
8,20
|
8,20
|
02-01-2024 |
863.025 |
-0,24%
|
8,18
|
8,105
|
8,20
|
8,16
|
29-12-2023 |
410.463 |
-0,12%
|
8,17
|
8,15
|
8,22
|
8,18
|
28-12-2023 |
1.334.550 |
0,31%
|
8,14
|
8,10
|
8,19
|
8,19
|
27-12-2023 |
1.084.775 |
0,06%
|
8,09
|
8,08
|
8,245
|
8,165
|
26-12-2023 |
1.086.952 |
-0,31%
|
8,105
|
8,04
|
8,17
|
8,16
|
22-12-2023 |
1.086.952 |
-0,31%
|
8,105
|
8,04
|
8,17
|
8,16
|
21-12-2023 |
3.291.543 |
9,87%
|
7,87
|
7,85
|
8,345
|
8,185
|
20-12-2023 |
368.308 |
-0,93%
|
7,515
|
7,445
|
7,595
|
7,45
|
19-12-2023 |
210.589 |
-0,33%
|
7,54
|
7,505
|
7,64
|
7,52
|
18-12-2023 |
333.773 |
-1,95%
|
7,775
|
7,515
|
7,78
|
7,545
|
15-12-2023 |
625.380 |
0,20%
|
7,68
|
7,65
|
7,82
|
7,695
|
14-12-2023 |
815.633 |
4,00%
|
7,45
|
7,415
|
7,72
|
7,68
|
13-12-2023 |
332.678 |
1,16%
|
7,375
|
7,275
|
7,415
|
7,385
|