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 > >>
27/04/2026	27.988	-0,87%	12,55	12,34	12,71	12,71
24/04/2026	207.252	2,20%	12,32	12,185	12,60	12,53
23/04/2026	167.264	0,99%	12,13	11,93	12,35	12,26
22/04/2026	92.799	1,17%	12,03	11,97	12,375	12,14
21/04/2026	321.167	0,25%	12,00	11,82	12,24	12,00
20/04/2026	300.803	-0,33%	11,91	11,84	12,05	11,97
17/04/2026	95.830	3,53%	11,84	11,84	12,20	12,01
16/04/2026	78.936	-1,44%	11,71	11,535	11,77	11,60
15/04/2026	86.335	0,34%	11,87	11,71	11,92	11,78
14/04/2026	194.993	2,80%	11,48	11,42	11,8392	11,74
13/04/2026	152.273	2,15%	11,05	11,03	11,48	11,42
10/04/2026	133.719	2,01%	10,99	10,7301	11,205	11,18
09/04/2026	89.348	-0,73%	11,00	10,7825	11,08	10,96
08/04/2026	97.632	4,25%	11,17	10,92	11,26	11,04
07/04/2026	103.836	0,28%	10,55	10,38	10,6057	10,59
06/04/2026	133.272	0,57%	10,48	10,40	10,67	10,56
02/04/2026	121.491	-1,13%	10,41	10,32	10,64	10,50
01/04/2026	231.048	0,09%	10,78	10,55	10,855	10,62
31/03/2026	116.702	2,81%	10,57	10,355	10,75	10,61
30/03/2026	121.939	-3,64%	10,79	10,27	10,83	10,34
27/03/2026	160.241	-0,46%	10,69	10,51	10,88	10,73
26/03/2026	101.278	0,84%	10,58	10,58	10,846	10,78
25/03/2026	100.738	0,66%	10,69	10,5101	10,831	10,69
24/03/2026	181.428	-1,85%	10,56	10,40	10,67	10,62
23/03/2026	189.597	1,36%	10,98	10,79	11,23	10,82
20/03/2026	129.638	-3,79%	11,09	10,54	11,14	10,66
19/03/2026	99.403	-0,09%	10,92	10,82	11,24	11,09
18/03/2026	143.393	-2,29%	11,32	11,06	11,47	11,09
17/03/2026	169.615	1,80%	11,15	11,11	11,50	11,34
16/03/2026	205.509	3,05%	11,02	11,015	11,2932	11,14
13/03/2026	162.668	-0,28%	10,97	10,62	11,13	10,81
12/03/2026	158.589	-3,81%	11,13	10,815	11,2571	10,86
11/03/2026	242.953	0,53%	11,19	11,07	11,33	11,29
10/03/2026	336.203	-1,49%	11,468	11,17	11,58	11,23
09/03/2026	202.894	-1,21%	11,4545	10,76	11,4545	11,40
06/03/2026	199.844	-8,43%	11,97	11,52	12,26	11,53
05/03/2026	154.839	-3,08%	13,46	12,37	13,46	12,58
04/03/2026	149.887	1,01%	12,90	12,71	13,16	13,01
03/03/2026	233.919	-2,05%	12,76	12,46	12,98	12,88
02/03/2026	158.471	-0,15%	12,54	12,54	13,21	13,15
27/02/2026	198.941	-2,52%	13,31	13,10	13,61	13,17
26/02/2026	182.918	-0,88%	13,77	13,42	13,88	13,52
25/02/2026	115.056	1,26%	13,51	13,41	13,72	13,64
24/02/2026	256.323	1,20%	13,32	13,27	13,515	13,47
23/02/2026	187.230	-2,06%	13,53	13,27	13,62	13,31
20/02/2026	197.413	-1,16%	13,67	13,48	13,88	13,59
19/02/2026	201.219	-0,29%	13,80	13,57	13,88	13,75
18/02/2026	185.277	2,15%	13,51	13,50	13,86	13,79
17/02/2026	267.390	-0,15%	13,52	13,15	13,70	13,50
13/02/2026	229.122	1,05%	13,42	13,333	13,845	13,52
12/02/2026	426.817	-1,84%	13,70	13,0201	14,39	13,38
11/02/2026	966.125	-3,89%	13,96	12,00	13,96	13,61
10/02/2026	343.504	0,78%	14,30	13,91	14,48	14,15
09/02/2026	244.471	0,36%	13,89	13,79	14,315	14,04
06/02/2026	268.172	1,56%	13,8508	13,61	14,25	13,99
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