BiG | O banco que entende os seus valores.

Varex Imaging Corporation (VREX)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
23/04/2025	472.205	4,25%	7,34	7,00	7,95	7,60
22/04/2025	755.593	1,11%	7,22	6,97	7,43	7,29
21/04/2025	630.828	-1,50%	7,99	6,97	7,99	7,21
17/04/2025	593.976	2,24%	7,61	7,1109	7,625	7,32
16/04/2025	277.536	-6,16%	7,84	7,1109	7,985	7,16
15/04/2025	322.176	-3,30%	8,04	7,61	7,985	7,63
14/04/2025	334.104	0,64%	8,04	7,72	8,20	7,89
11/04/2025	603.922	1,29%	7,66	7,37	7,86	7,84
10/04/2025	440.251	-10,93%	8,49	7,565	8,49	7,74
09/04/2025	688.779	16,49%	7,37	7,33	8,73	8,69
08/04/2025	314.516	-0,86%	7,76	7,325	8,0317	7,46
07/04/2025	696.821	-9,18%	7,89	7,37	8,51	7,52
04/04/2025	968.871	-19,73%	9,76	7,78	9,87	8,28
03/04/2025	282.964	-9,76%	10,87	10,285	11,43	10,315
02/04/2025	174.305	0,00%	11,24	11,24	11,53	11,43
01/04/2025	160.405	-1,47%	11,54	11,31	11,59	11,43
31/03/2025	202.249	0,69%	12,04	11,34	11,71	11,60
28/03/2025	197.817	-4,16%	12,04	11,52	12,04	11,52
27/03/2025	287.043	-0,50%	12,13	11,72	12,35	12,02
26/03/2025	193.710	-1,87%	12,38	11,89	12,39	12,08
25/03/2025	249.342	-1,12%	12,45	12,195	12,51	12,31
24/03/2025	182.768	-0,96%	12,69	12,35	12,78	12,45
21/03/2025	144.015	-2,26%	12,72	12,45	12,72	12,57
20/03/2025	202.913	-1,23%	12,81	12,81	13,01	12,86
19/03/2025	170.464	1,48%	12,89	12,76	13,08	13,02
18/03/2025	93.916	0,16%	12,80	12,615	12,8807	12,83
17/03/2025	222.384	2,56%	12,40	12,40	12,85	12,82
14/03/2025	100.888	-0,08%	12,65	12,43	12,67	12,50
13/03/2025	134.008	-0,32%	12,60	12,125	12,60	12,51
12/03/2025	271.143	-2,03%	12,63	12,40	12,98	12,55
11/03/2025	206.613	2,15%	12,63	12,51	12,99	12,81
10/03/2025	193.545	-2,07%	12,53	12,335	12,70	12,54
07/03/2025	207.788	0,71%	12,62	12,615	13,00	12,81
06/03/2025	225.478	-0,63%	12,62	12,50	12,89	12,72
05/03/2025	201.961	1,67%	12,63	12,58	12,88	12,80
04/03/2025	268.459	-1,95%	12,63	12,32	12,69	12,59
03/03/2025	279.878	-0,16%	12,95	12,71	12,995	12,84
28/02/2025	177.487	0,07%	13,24	12,505	12,86	12,86
27/02/2025	164.710	-3,24%	13,02	12,84	13,22	12,85
26/02/2025	130.124	1,45%	13,02	12,53	13,37	13,28
25/02/2025	210.961	0,23%	12,75	12,81	13,23	13,09
24/02/2025	162.880	3,32%	12,98	12,64	13,06	13,06
21/02/2025	370.940	-1,63%	12,98	12,53	12,90	12,64
20/02/2025	319.390	0,00%	12,73	12,635	12,90	12,85
19/02/2025	591.509	-4,89%	13,18	12,795	13,30	12,85
18/02/2025	285.388	1,81%	13,79	13,07	13,58	13,51
17/02/2025	169.981	0,00%	13,79	13,03	13,79	13,27
14/02/2025	282.268	-2,50%	13,79	13,01	13,79	13,27
13/02/2025	263.507	1,27%	13,24	13,205	13,65	13,61
12/02/2025	408.479	-0,44%	13,24	13,06	13,535	13,44
11/02/2025	1.148.466	4,17%	12,49	12,86	13,51	13,50
10/02/2025	726.560	5,62%	12,49	12,11	13,03	12,96
07/02/2025	1.477.125	-19,28%	13,50	11,80	14,20	12,27
06/02/2025	456.320	4,32%	14,61	14,39	15,31	15,20
05/02/2025	312.897	0,83%	13,64	14,11	14,58	14,57
04/02/2025	299.528	5,94%	13,64	13,38	14,47	14,45
03/02/2025	249.154	-0,73%	13,54	13,35	13,77	13,64
31/01/2025	426.451	-1,79%	13,94	13,53	13,99	13,74
30/01/2025	265.521	2,87%	13,79	13,76	14,075	13,99
29/01/2025	229.517	1,12%	13,63	13,42	13,73	13,60
28/01/2025	223.561	-1,39%	13,63	13,375	13,67	13,45
27/01/2025	282.052	-4,15%	14,17	13,60	14,48	13,64
24/01/2025	259.437	-0,07%	13,88	13,985	14,34	14,23
23/01/2025	246.848	2,59%	13,86	13,8006	14,37	14,24
22/01/2025	228.650	-0,22%	13,67	13,63	13,94	13,88
21/01/2025	248.592	2,89%	13,67	13,67	14,05	13,91
20/01/2025	129.387	0,00%	13,84	13,50	13,84	13,52
17/01/2025	216.796	-1,10%	13,56	13,49	13,85	13,52
16/01/2025	204.772	0,89%	13,93	13,47	13,705	13,67
15/01/2025	283.082	0,22%	13,93	13,495	13,99	13,55
14/01/2025	257.481	1,05%	13,23	13,44	13,60	13,52
13/01/2025	189.218	0,08%	13,23	13,12	13,48	13,38
09/01/2025	198.628	-2,33%	14,06	13,37	14,06	13,37
08/01/2025	169.686	-2,33%	14,46	13,79	14,06	13,85
07/01/2025	224.169	-2,21%	14,46	14,06	14,555	14,18
06/01/2025	331.624	1,68%	14,36	14,50	14,845	14,50
03/01/2025	338.940	-1,04%	14,48	14,205	14,58	14,26
02/01/2025	227.901	-1,23%	14,56	14,39	15,19	14,41
31/12/2024	0	1,18%	14,56	14,41	14,74	14,59
30/12/2024	250.182	-2,70%	14,96	14,42	14,72	14,59
27/12/2024	189.699	-1,66%	14,96	14,64	15,26	14,82
26/12/2024	271.372	2,45%	14,30	14,5201	15,17	15,07
24/12/2024	0	3,23%	14,30	14,15	14,72	14,71
23/12/2024	327.888	0,64%	14,12	14,08	14,32	14,25
20/12/2024	239.081	-1,33%	14,39	14,16	14,775	14,16
19/12/2024	414.755	0,77%	14,39	14,05	14,595	14,38
18/12/2024	0	-5,87%	14,96	14,135	15,32	14,27
17/12/2024	266.516	-0,20%	15,25	14,875	15,41	15,16
16/12/2024	511.558	-1,62%	15,57	15,06	15,53	15,19
13/12/2024	216.751	-0,52%	15,48	15,33	15,58	15,44
12/12/2024	283.686	0,13%	15,48	15,35	15,63	15,52
11/12/2024	190.997	0,32%	15,43	15,24	15,66	15,50
10/12/2024	325.289	0,91%	15,43	15,31	15,73	15,45
09/12/2024	515.486	-2,61%	15,74	15,18	16,17	15,31
06/12/2024	269.308	-1,87%	16,37	15,655	16,165	15,72
05/12/2024	257.758	-1,66%	16,37	16,01	16,38	16,02
04/12/2024	247.911	-0,49%	16,42	16,16	16,59	16,29
03/12/2024	370.759	-0,18%	16,26	16,26	16,37	16,37
02/12/2024	460.816	-1,68%	16,85	16,20	16,85	16,40
29/11/2024	289.907	0,91%	16,61	16,47	16,93	16,68