BiG | O banco que entende os seus valores.

Varex Imaging Corporation (VREX)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
05/02/2026	194.539	-1,08%	13,79	13,67	14,02	13,78
04/02/2026	160.960	0,00%	13,94	13,895	14,255	13,93
03/02/2026	294.536	-1,62%	14,21	13,78	14,31	13,93
02/02/2026	246.678	1,58%	13,93	13,80	14,37	14,16
30/01/2026	190.982	-0,07%	14,00	13,75	14,1183	13,94
29/01/2026	246.401	-0,22%	14,06	13,75	14,12	13,95
28/01/2026	172.583	-0,71%	14,06	13,935	14,3245	13,98
27/01/2026	275.500	0,93%	13,95	13,76	14,14	14,08
26/01/2026	149.467	0,79%	14,05	13,80	14,115	13,95
23/01/2026	276.503	-3,55%	14,36	13,84	14,36	13,85
22/01/2026	233.812	1,48%	14,40	14,18	14,565	14,36
21/01/2026	175.135	4,43%	13,69	13,58	14,26	14,15
20/01/2026	204.801	-1,74%	13,61	13,49	13,85	13,55
16/01/2026	346.940	-0,51%	13,87	13,51	13,975	13,79
15/01/2026	176.106	1,32%	13,66	13,3701	13,99	13,86
14/01/2026	298.979	1,63%	13,41	13,35	13,92	13,68
13/01/2026	161.288	1,13%	13,33	13,02	13,5729	13,46
12/01/2026	255.885	-0,89%	13,38	13,13	13,5093	13,31
09/01/2026	279.071	1,44%	13,50	13,1015	13,76	13,43
08/01/2026	228.308	5,08%	12,47	12,47	13,25	13,24
07/01/2026	135.472	-0,40%	12,71	12,425	12,80	12,60
06/01/2026	186.304	2,76%	12,26	12,0343	12,685	12,65
05/01/2026	176.321	5,67%	11,66	11,65	12,43	12,31
02/01/2026	191.962	0,00%	11,68	11,48	11,85	11,65
31/12/2025	209.594	-2,43%	11,95	11,595	12,005	11,65
30/12/2025	233.033	0,51%	11,83	11,65	12,14	11,65
29/12/2025	141.316	0,42%	11,82	11,7783	11,97	11,88
26/12/2025	181.360	-2,55%	12,12	11,70	12,23	11,83
24/12/2025	109.926	0,66%	12,03	11,8782	12,34	12,14
23/12/2025	334.561	-2,19%	12,28	12,05	12,39	12,06
22/12/2025	296.537	0,33%	12,29	12,23	12,54	12,33
19/12/2025	167.668	-0,32%	12,33	12,15	12,35	12,29
18/12/2025	153.952	3,53%	12,01	11,97	12,34	12,33
17/12/2025	123.105	0,42%	11,90	11,85	12,24	11,91
16/12/2025	161.461	0,51%	11,64	11,64	12,015	11,86
15/12/2025	179.574	1,03%	11,75	11,72	11,925	11,80
12/12/2025	195.063	-0,43%	11,78	11,63	11,84	11,71
11/12/2025	199.035	0,51%	11,71	11,635	12,00	11,76
10/12/2025	164.405	1,56%	11,52	11,49	11,76	11,70
09/12/2025	144.426	0,52%	11,48	11,48	11,76	11,52
08/12/2025	149.892	-1,04%	11,60	11,4401	11,724	11,46
05/12/2025	176.227	0,35%	11,57	11,52	11,87	11,58
04/12/2025	169.966	0,70%	11,42	11,38	11,69	11,54
03/12/2025	200.354	1,15%	11,61	11,23	11,74	11,46
02/12/2025	194.819	-1,65%	11,52	11,30	11,71	11,33
01/12/2025	150.921	-0,35%	11,57	11,31	11,7601	11,52
28/11/2025	119.373	-1,04%	11,57	11,42	11,83	11,57
26/11/2025	259.005	3,21%	11,20	11,17	11,65	11,57
25/11/2025	299.499	1,72%	11,09	11,08	11,515	11,21
24/11/2025	215.117	3,23%	10,68	10,55	11,13	11,02
21/11/2025	342.792	3,60%	10,24	10,09	10,91	10,67
20/11/2025	472.860	0,57%	10,50	10,12	11,10	10,29
19/11/2025	735.903	-13,66%	11,8597	9,8101	11,8597	10,24
18/11/2025	570.105	3,94%	11,35	11,12	12,33	11,86
17/11/2025	161.613	-4,03%	11,84	11,40	11,975	11,43
14/11/2025	166.142	-0,83%	11,84	11,59	12,075	11,92
13/11/2025	171.201	-2,67%	12,26	11,95	12,46	12,02
12/11/2025	226.508	-0,88%	12,50	12,275	12,65	12,35
11/11/2025	128.984	3,32%	12,05	12,00	12,46	12,46
10/11/2025	167.826	0,75%	12,11	11,92	12,20	12,06
07/11/2025	132.363	0,67%	11,86	11,77	12,08	11,97
06/11/2025	91.514	0,08%	11,81	11,54	12,08	11,89
05/11/2025	84.702	0,47%	11,85	11,64	11,8986	11,86
04/11/2025	81.586	-1,91%	11,48	11,48	12,04	11,80
03/11/2025	98.339	2,99%	11,69	11,47	12,15	12,04
31/10/2025	148.851	-1,18%	12,19	11,38	12,27	11,69
30/10/2025	181.295	-1,41%	12,17	11,6864	12,17	11,85
29/10/2025	190.661	-3,53%	12,50	11,95	12,50	12,02
28/10/2025	237.715	4,53%	11,81	11,73	12,7399	12,46
27/10/2025	146.814	-0,58%	12,32	11,81	12,32	11,92
24/10/2025	157.403	0,93%	11,97	11,84	12,0584	11,99
23/10/2025	141.218	0,76%	11,79	11,65	11,965	11,88
22/10/2025	236.438	1,20%	11,65	11,475	11,86	11,79
21/10/2025	131.907	0,17%	11,63	11,44	11,81	11,65
20/10/2025	175.668	0,87%	11,71	11,50	11,7304	11,63
17/10/2025	130.763	-0,43%	11,55	11,44	11,79	11,53
16/10/2025	83.422	-0,86%	11,72	11,4676	11,76	11,58
15/10/2025	104.137	1,92%	11,64	11,4745	11,735	11,70
14/10/2025	127.115	2,18%	11,04	10,836	11,495	11,48
13/10/2025	200.741	4,07%	10,96	10,84	11,26	11,25
10/10/2025	169.051	-4,21%	11,27	10,775	11,62	10,81
09/10/2025	176.458	-4,08%	11,77	11,265	11,91	11,29
08/10/2025	145.414	1,82%	11,56	11,40	11,88	11,77
07/10/2025	151.996	-2,53%	11,86	11,54	11,9595	11,56
06/10/2025	153.329	-0,67%	12,00	11,75	12,10	11,86
03/10/2025	189.845	0,68%	11,99	11,703	12,32	11,94
02/10/2025	152.571	-3,03%	12,24	11,76	12,31	11,86
01/10/2025	156.477	-1,29%	12,28	12,045	12,3867	12,23
30/09/2025	111.618	2,39%	12,06	11,945	12,41	12,40
29/09/2025	137.024	0,58%	12,15	11,965	12,2031	12,12
26/09/2025	134.782	0,84%	11,96	11,825	12,23	12,06
25/09/2025	209.883	-2,28%	12,19	11,88	12,19	11,96
24/09/2025	153.545	0,91%	12,24	12,05	12,31	12,26
23/09/2025	186.092	-0,41%	12,43	11,9353	12,43	12,15
22/09/2025	183.932	-0,81%	12,20	11,97	12,5301	12,20
19/09/2025	253.880	-0,49%	12,34	11,94	12,50	12,28
18/09/2025	227.808	6,34%	11,73	11,65	12,34	12,34
17/09/2025	221.460	-0,47%	11,62	11,48	11,885	11,60
16/09/2025	243.466	1,35%	11,45	11,39	11,73	11,63
15/09/2025	108.594	1,50%	11,30	11,23	11,60	11,48