GREENVOLT ENERGIAS RENOVÁVEIS SA (GVOLT)
Exportar para Excel
1 2 3 4 5 > >> |
17-07-2024 |
13.669 |
0,12%
|
8,40
|
8,34
|
8,40
|
8,37
|
16-07-2024 |
48.008 |
0,66%
|
8,31
|
8,31
|
8,37
|
8,36
|
15-07-2024 |
36.837 |
-0,54%
|
8,32
|
8,305
|
8,435
|
8,305
|
12-07-2024 |
26.311 |
-0,89%
|
8,425
|
8,345
|
8,44
|
8,35
|
11-07-2024 |
56.421 |
-0,06%
|
8,40
|
8,40
|
8,49
|
8,425
|
10-07-2024 |
101.878 |
-0,82%
|
8,42
|
8,42
|
8,465
|
8,43
|
09-07-2024 |
58.988 |
1,92%
|
8,34
|
8,335
|
8,50
|
8,50
|
08-07-2024 |
48.191 |
0,18%
|
8,305
|
8,305
|
8,34
|
8,34
|
05-07-2024 |
49.187 |
0,18%
|
8,33
|
8,31
|
8,34
|
8,325
|
04-07-2024 |
21.850 |
-0,36%
|
8,34
|
8,305
|
8,34
|
8,31
|
03-07-2024 |
91.195 |
0,24%
|
8,335
|
8,30
|
8,34
|
8,34
|
02-07-2024 |
93.944 |
-2,12%
|
8,45
|
8,30
|
8,575
|
8,32
|
01-07-2024 |
215.711 |
2,16%
|
8,32
|
8,32
|
8,50
|
8,50
|
28-06-2024 |
55.502 |
0,00%
|
8,30
|
8,30
|
8,32
|
8,32
|
27-06-2024 |
105.372 |
-0,36%
|
8,35
|
8,315
|
8,35
|
8,32
|
26-06-2024 |
121.045 |
0,60%
|
8,305
|
8,30
|
8,35
|
8,35
|
25-06-2024 |
36.131 |
0,00%
|
8,29
|
8,29
|
8,305
|
8,30
|
24-06-2024 |
252.550 |
0,00%
|
8,30
|
8,29
|
8,305
|
8,30
|
21-06-2024 |
366.699 |
-0,18%
|
8,305
|
8,29
|
8,31
|
8,30
|
20-06-2024 |
52.846 |
0,00%
|
8,315
|
8,305
|
8,315
|
8,315
|
19-06-2024 |
29.145 |
0,06%
|
8,31
|
8,30
|
8,32
|
8,315
|
18-06-2024 |
113.181 |
0,24%
|
8,30
|
8,295
|
8,31
|
8,31
|
17-06-2024 |
92.740 |
-0,18%
|
8,31
|
8,29
|
8,32
|
8,29
|
14-06-2024 |
119.471 |
-0,06%
|
8,29
|
8,29
|
8,32
|
8,305
|
13-06-2024 |
153.573 |
0,06%
|
8,30
|
8,30
|
8,315
|
8,31
|
12-06-2024 |
99.115 |
-0,06%
|
8,305
|
8,295
|
8,31
|
8,305
|
11-06-2024 |
945.909 |
0,00%
|
8,31
|
8,295
|
8,31
|
8,31
|
10-06-2024 |
177.435 |
0,12%
|
8,295
|
8,295
|
8,31
|
8,31
|
07-06-2024 |
168.216 |
0,00%
|
8,30
|
8,295
|
8,31
|
8,30
|
06-06-2024 |
656.952 |
0,00%
|
8,30
|
8,29
|
8,305
|
8,30
|
05-06-2024 |
799.544 |
0,00%
|
8,29
|
8,29
|
8,30
|
8,30
|
04-06-2024 |
683.084 |
0,00%
|
8,29
|
8,29
|
8,30
|
8,30
|
03-06-2024 |
1.107.841 |
-0,06%
|
8,30
|
8,29
|
8,305
|
8,30
|
31-05-2024 |
561.549 |
0,06%
|
8,30
|
8,29
|
8,31
|
8,305
|
30-05-2024 |
108.536 |
0,00%
|
8,30
|
8,30
|
8,31
|
8,30
|
29-05-2024 |
1.085.855 |
0,00%
|
8,30
|
8,30
|
8,305
|
8,30
|
28-05-2024 |
209.225 |
0,00%
|
8,30
|
8,30
|
8,305
|
8,30
|
27-05-2024 |
61.791 |
0,00%
|
8,30
|
8,30
|
8,31
|
8,30
|
24-05-2024 |
119.650 |
0,00%
|
8,30
|
8,30
|
8,315
|
8,30
|
23-05-2024 |
197.647 |
0,00%
|
8,315
|
8,30
|
8,315
|
8,30
|
22-05-2024 |
512.449 |
0,00%
|
8,30
|
8,245
|
8,32
|
8,30
|
21-05-2024 |
68.377 |
-0,06%
|
8,30
|
8,30
|
8,31
|
8,30
|
20-05-2024 |
88.506 |
-0,18%
|
8,30
|
8,30
|
8,315
|
8,305
|
17-05-2024 |
38.838 |
-0,12%
|
8,31
|
8,305
|
8,325
|
8,32
|
16-05-2024 |
183.901 |
0,24%
|
8,31
|
8,30
|
8,33
|
8,33
|
15-05-2024 |
91.760 |
0,06%
|
8,32
|
8,30
|
8,32
|
8,31
|
14-05-2024 |
137.369 |
-0,12%
|
8,315
|
8,305
|
8,325
|
8,305
|
13-05-2024 |
34.301 |
-0,06%
|
8,305
|
8,305
|
8,315
|
8,315
|
10-05-2024 |
118.445 |
0,06%
|
8,31
|
8,305
|
8,32
|
8,32
|
09-05-2024 |
58.085 |
0,12%
|
8,30
|
8,30
|
8,315
|
8,315
|
08-05-2024 |
60.482 |
-0,18%
|
8,305
|
8,305
|
8,315
|
8,305
|
07-05-2024 |
65.300 |
0,00%
|
8,32
|
8,305
|
8,32
|
8,32
|
06-05-2024 |
83.455 |
0,18%
|
8,315
|
8,30
|
8,32
|
8,32
|
03-05-2024 |
82.648 |
0,00%
|
8,305
|
8,305
|
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
|