Vector Group Ltd (VGR)
Exportar para Excel
1 2 3 4 5 > >> |
17/07/2024 |
249.137 |
3,22%
|
11,57
|
11,51
|
11,91
|
11,9015
|
16/07/2024 |
972.755 |
4,72%
|
11,15
|
10,93
|
11,605
|
11,53
|
15/07/2024 |
678.754 |
-0,72%
|
11,15
|
10,93
|
11,165
|
11,01
|
12/07/2024 |
465.236 |
2,21%
|
10,96
|
10,88
|
11,10
|
11,09
|
11/07/2024 |
545.709 |
3,33%
|
10,51
|
10,53
|
10,85
|
10,85
|
10/07/2024 |
380.463 |
0,00%
|
10,51
|
10,495
|
10,66
|
10,50
|
09/07/2024 |
396.641 |
0,00%
|
10,42
|
10,40
|
10,55
|
10,50
|
08/07/2024 |
365.528 |
-0,94%
|
10,62
|
10,49
|
10,705
|
10,50
|
05/07/2024 |
414.391 |
-3,29%
|
10,92
|
10,56
|
10,96
|
10,60
|
04/07/2024 |
179.232 |
1,02%
|
10,88
|
10,835
|
10,995
|
10,95
|
03/07/2024 |
179.182 |
1,02%
|
10,88
|
10,835
|
10,995
|
10,95
|
02/07/2024 |
306.202 |
-0,91%
|
10,93
|
10,81
|
10,975
|
10,84
|
01/07/2024 |
513.452 |
3,50%
|
10,52
|
10,595
|
10,965
|
10,94
|
28/06/2024 |
888.828 |
1,15%
|
10,52
|
10,38
|
10,625
|
10,56
|
27/06/2024 |
458.953 |
-3,33%
|
10,77
|
10,375
|
10,82
|
10,44
|
26/06/2024 |
576.256 |
-1,19%
|
10,89
|
10,755
|
10,955
|
10,80
|
25/06/2024 |
392.809 |
-0,64%
|
10,99
|
10,83
|
11,04
|
10,93
|
24/06/2024 |
586.973 |
-0,99%
|
11,14
|
10,89
|
11,14
|
11,00
|
21/06/2024 |
1.584.873 |
2,49%
|
10,87
|
10,88
|
11,33
|
11,11
|
20/06/2024 |
732.757 |
1,98%
|
10,59
|
10,56
|
10,94
|
10,84
|
19/06/2024 |
523.680 |
-0,56%
|
10,645
|
10,575
|
10,745
|
10,63
|
18/06/2024 |
451.552 |
-0,33%
|
10,645
|
10,575
|
10,745
|
10,655
|
17/06/2024 |
566.667 |
1,42%
|
10,46
|
10,355
|
10,72
|
10,69
|
14/06/2024 |
585.122 |
-2,50%
|
10,71
|
10,46
|
10,74
|
10,54
|
13/06/2024 |
377.973 |
-0,46%
|
10,825
|
10,81
|
10,95
|
10,81
|
12/06/2024 |
1.079.071 |
0,56%
|
11,01
|
10,86
|
11,105
|
10,86
|
11/06/2024 |
466.885 |
0,65%
|
10,67
|
10,665
|
10,91
|
10,80
|
10/06/2024 |
456.559 |
1,13%
|
10,48
|
10,415
|
10,7533
|
10,73
|
07/06/2024 |
393.169 |
-0,84%
|
10,61
|
10,56
|
10,715
|
10,61
|
06/06/2024 |
354.034 |
-0,09%
|
10,68
|
10,68
|
10,82
|
10,70
|
05/06/2024 |
429.333 |
-1,97%
|
10,99
|
10,59
|
11,05
|
10,725
|
04/06/2024 |
469.005 |
0,36%
|
11,06
|
11,00
|
11,23
|
11,14
|
03/06/2024 |
534.510 |
1,19%
|
11,00
|
10,96
|
11,145
|
11,10
|
31/05/2024 |
269.257 |
0,55%
|
10,95
|
10,93
|
11,00
|
10,97
|
30/05/2024 |
337.333 |
-0,18%
|
11,035
|
10,845
|
11,04
|
10,91
|
29/05/2024 |
290.560 |
-0,82%
|
10,85
|
10,83
|
11,00
|
10,93
|
28/05/2024 |
368.070 |
1,66%
|
10,84
|
10,84
|
11,02
|
11,02
|
27/05/2024 |
0 |
0,37%
|
10,88
|
10,80
|
10,99
|
10,84
|
24/05/2024 |
310.672 |
0,37%
|
10,88
|
10,80
|
10,99
|
10,84
|
23/05/2024 |
449.759 |
-2,62%
|
11,09
|
10,74
|
11,09
|
10,80
|
22/05/2024 |
526.470 |
-0,36%
|
11,10
|
11,06
|
11,15
|
11,09
|
21/05/2024 |
946.160 |
-0,18%
|
11,13
|
11,075
|
11,195
|
11,13
|
20/05/2024 |
903.281 |
-0,45%
|
11,17
|
11,10
|
11,23
|
11,10
|
17/05/2024 |
374.344 |
0,09%
|
11,15
|
11,06
|
11,19
|
11,15
|
16/05/2024 |
985.010 |
0,36%
|
11,13
|
11,00
|
11,255
|
11,14
|
15/05/2024 |
490.923 |
0,45%
|
11,12
|
10,96
|
11,15
|
11,10
|
14/05/2024 |
697.268 |
0,55%
|
11,15
|
10,87
|
11,15
|
11,05
|
13/05/2024 |
577.200 |
1,38%
|
10,70
|
10,865
|
11,105
|
10,99
|
10/05/2024 |
556.623 |
1,31%
|
10,70
|
10,62
|
10,85
|
10,84
|
09/05/2024 |
474.023 |
1,23%
|
10,60
|
10,55
|
10,71
|
10,70
|
08/05/2024 |
599.718 |
1,64%
|
10,34
|
10,32
|
10,625
|
10,57
|
07/05/2024 |
562.885 |
0,00%
|
10,46
|
10,32
|
10,515
|
10,40
|
06/05/2024 |
804.659 |
6,01%
|
9,88
|
9,79
|
10,42
|
10,40
|
03/05/2024 |
839.664 |
4,70%
|
9,46
|
9,32
|
9,89
|
9,81
|
02/05/2024 |
1.132.855 |
-10,34%
|
10,08
|
9,275
|
10,04
|
9,37
|
01/05/2024 |
351.949 |
0,97%
|
10,38
|
10,36
|
10,55
|
10,45
|
30/04/2024 |
314.200 |
-0,77%
|
10,39
|
10,27
|
10,59
|
10,35
|
29/04/2024 |
345.702 |
1,56%
|
10,30
|
10,305
|
10,44
|
10,43
|
26/04/2024 |
294.379 |
-0,58%
|
10,32
|
10,23
|
10,395
|
10,27
|
25/04/2024 |
273.156 |
-1,05%
|
10,43
|
10,24
|
10,45
|
10,33
|
24/04/2024 |
252.008 |
-0,10%
|
10,43
|
10,28
|
10,45
|
10,44
|
23/04/2024 |
317.434 |
0,10%
|
10,415
|
10,41
|
10,56
|
10,45
|
22/04/2024 |
596.471 |
1,56%
|
10,365
|
10,26
|
10,515
|
10,44
|
19/04/2024 |
459.389 |
2,39%
|
10,02
|
10,05
|
10,305
|
10,28
|
18/04/2024 |
436.132 |
0,50%
|
10,015
|
9,95
|
10,06
|
10,04
|
17/04/2024 |
442.553 |
-0,30%
|
9,895
|
10,00
|
10,09
|
9,99
|
16/04/2024 |
493.819 |
0,91%
|
9,895
|
9,84
|
10,035
|
10,02
|
15/04/2024 |
395.073 |
0,81%
|
9,88
|
9,8025
|
9,96
|
9,93
|
12/04/2024 |
251.079 |
-0,81%
|
10,105
|
9,815
|
9,995
|
9,85
|
11/04/2024 |
459.207 |
-0,80%
|
10,105
|
9,85
|
10,14
|
9,93
|
10/04/2024 |
548.518 |
-3,38%
|
10,135
|
9,91
|
10,1607
|
10,01
|
09/04/2024 |
300.299 |
0,58%
|
10,37
|
10,2992
|
10,42
|
10,36
|
08/04/2024 |
309.513 |
0,49%
|
10,39
|
10,28
|
10,48
|
10,30
|
05/04/2024 |
261.857 |
-0,49%
|
10,27
|
10,22
|
10,34
|
10,25
|
04/04/2024 |
345.807 |
-0,39%
|
10,385
|
10,23
|
10,45
|
10,30
|
03/04/2024 |
396.693 |
-1,99%
|
10,49
|
10,28
|
10,49
|
10,34
|
02/04/2024 |
461.473 |
-1,49%
|
10,58
|
10,49
|
10,669
|
10,55
|
01/04/2024 |
332.742 |
-2,28%
|
10,99
|
10,71
|
10,99
|
10,71
|
28/03/2024 |
323.329 |
0,46%
|
10,765
|
10,89
|
11,065
|
10,96
|
27/03/2024 |
346.127 |
2,25%
|
10,765
|
10,66
|
10,92
|
10,91
|
26/03/2024 |
283.054 |
-0,37%
|
10,72
|
10,595
|
10,775
|
10,67
|
25/03/2024 |
241.172 |
-0,83%
|
10,91
|
10,69
|
10,90
|
10,71
|
22/03/2024 |
305.358 |
-2,00%
|
11,035
|
10,755
|
11,00
|
10,80
|
21/03/2024 |
375.447 |
1,10%
|
10,86
|
10,8455
|
11,30
|
11,02
|
20/03/2024 |
280.374 |
0,46%
|
10,815
|
10,69
|
10,945
|
10,90
|
19/03/2024 |
341.656 |
0,65%
|
10,795
|
10,67
|
10,91
|
10,85
|
18/03/2024 |
381.703 |
-0,09%
|
10,795
|
10,6308
|
10,885
|
10,78
|
15/03/2024 |
330.078 |
-0,28%
|
10,77
|
10,69
|
10,93
|
10,79
|
14/03/2024 |
403.569 |
-3,13%
|
11,25
|
10,745
|
11,16
|
10,82
|
13/03/2024 |
264.719 |
-0,27%
|
11,25
|
11,125
|
11,26
|
11,17
|
12/03/2024 |
386.741 |
0,81%
|
11,175
|
11,035
|
11,30
|
11,20
|
11/03/2024 |
298.208 |
-0,18%
|
11,14
|
11,01
|
11,20
|
11,11
|
08/03/2024 |
259.653 |
0,82%
|
10,92
|
11,06
|
11,195
|
11,13
|
07/03/2024 |
284.717 |
1,01%
|
10,92
|
10,95
|
11,1399
|
11,04
|
06/03/2024 |
417.067 |
0,74%
|
10,92
|
10,86
|
11,04
|
10,93
|
05/03/2024 |
405.416 |
-0,64%
|
10,89
|
10,815
|
11,035
|
10,85
|
04/03/2024 |
395.469 |
0,83%
|
10,80
|
10,72
|
10,95
|
10,92
|
01/03/2024 |
402.884 |
-1,19%
|
11,23
|
10,70
|
10,965
|
10,83
|
29/02/2024 |
397.543 |
0,00%
|
11,23
|
11,065
|
11,33
|
11,16
|
28/02/2024 |
245.689 |
0,00%
|
11,07
|
11,052
|
11,22
|
11,16
|