Vector Group Ltd (VGR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27/02/2024	322.008	-1,06%	11,26	11,125	11,35	11,16
26/02/2024	249.318	0,18%	11,26	11,15	11,35	11,28
23/02/2024	237.053	0,63%	11,15	11,105	11,30	11,26
22/02/2024	306.385	0,63%	11,135	11,04	11,26	11,19
21/02/2024	392.959	0,27%	11,135	11,015	11,20	11,12
20/02/2024	694.186	-2,12%	11,29	11,005	11,50	11,09
19/02/2024	368.913	0,35%	11,24	11,07	11,4203	11,33
16/02/2024	368.913	0,35%	11,24	11,07	11,4203	11,33
15/02/2024	787.926	-4,08%	11,72	11,12	11,76	11,29
14/02/2024	972.522	15,17%	10,64	10,463	11,79	11,77
13/02/2024	560.183	-2,67%	10,29	10,135	10,355	10,22
12/02/2024	1.152.149	5,53%	10,06	9,99	10,565	10,50
09/02/2024	526.596	0,40%	10,04	9,80	9,98	9,95
08/02/2024	1.674.213	-1,49%	10,04	9,835	10,0801	9,91
07/02/2024	697.880	-3,18%	10,21	10,05	10,40	10,06
06/02/2024	290.789	1,37%	10,21	10,18	10,4508	10,39
05/02/2024	220.989	-1,82%	10,35	10,21	10,35	10,25
02/02/2024	212.062	-2,06%	10,49	10,405	10,58	10,44
01/02/2024	253.524	1,82%	10,51	10,45	10,67	10,66
31/01/2024	283.014	-3,06%	10,765	10,45	10,79	10,47
30/01/2024	229.782	-0,46%	10,71	10,70	10,825	10,80
29/01/2024	198.511	-0,28%	11,00	10,745	10,9099	10,85
26/01/2024	254.208	0,28%	11,00	10,88	11,06	10,88
25/01/2024	242.575	1,21%	10,88	10,64	10,88	10,85
24/01/2024	291.045	-0,56%	10,835	10,70	10,87	10,72
23/01/2024	416.641	2,47%	10,67	10,4825	10,81	10,78
22/01/2024	483.000	2,24%	10,45	10,35	10,5545	10,52
19/01/2024	1.436.349	-0,19%	10,33	10,14	10,38	10,29
18/01/2024	327.305	0,10%	10,36	10,187	10,389	10,31
17/01/2024	315.066	-3,38%	10,93	10,30	10,58	10,30
16/01/2024	308.140	-2,38%	10,93	10,65	10,96	10,66
15/01/2024	183.288	-0,82%	11,09	10,88	11,09	10,92
12/01/2024	183.288	-0,82%	11,09	10,88	11,09	10,92
11/01/2024	198.324	0,82%	10,90	10,825	11,005	11,01
10/01/2024	315.364	-0,91%	11,085	10,88	11,143	10,92
09/01/2024	281.301	-3,92%	11,32	10,975	11,331	11,02
08/01/2024	205.369	1,06%	11,38	11,34	11,495	11,47
05/01/2024	221.805	-0,35%	11,32	11,30	11,445	11,35
04/01/2024	248.015	0,53%	11,42	11,39	11,53	11,39
03/01/2024	227.531	-1,13%	11,37	11,32	11,525	11,33
02/01/2024	250.594	1,60%	11,22	11,25	11,575	11,46
29/12/2023	190.376	-1,23%	11,39	11,275	11,445	11,28
28/12/2023	214.956	0,00%	11,38	11,405	11,50	11,42
27/12/2023	211.939	0,62%	11,41	11,355	11,515	11,42
26/12/2023	156.689	1,16%	11,25	11,23	11,40	11,35
22/12/2023	201.737	0,09%	11,28	11,21	11,39	11,22
21/12/2023	194.017	-0,27%	11,36	11,125	11,39	11,21
20/12/2023	273.404	-2,68%	11,48	11,25	11,565	11,24
19/12/2023	425.959	2,76%	11,44	11,26	11,72	11,55
18/12/2023	304.192	-0,09%	11,54	11,15	11,47	11,24
15/12/2023	371.184	-3,68%	11,54	11,231	11,67	11,25
14/12/2023	510.935	-0,17%	11,85	11,58	11,87	11,68
13/12/2023	348.915	4,75%	11,10	11,0772	11,71	11,70
12/12/2023	316.115	1,27%	10,98	10,935	11,23	11,17
11/12/2023	249.227	0,64%	10,98	10,88	11,06	11,03
08/12/2023	231.385	-0,64%	11,04	10,81	11,04	10,96
07/12/2023	220.916	1,38%	11,07	10,8625	11,0325	11,03
06/12/2023	343.818	-2,33%	11,07	10,88	11,07	10,88
05/12/2023	229.651	0,72%	10,99	10,89	11,18	11,14
04/12/2023	277.928	-0,27%	10,77	10,99	11,265	11,06
01/12/2023	256.627	3,55%	10,77	10,62	11,125	11,09
30/11/2023	347.058	-0,09%	10,77	10,59	10,95	10,71
29/11/2023	298.042	-0,55%	11,11	10,91	11,14	10,92
28/11/2023	278.084	0,09%	10,99	10,905	11,00	10,98
27/11/2023	244.741	0,00%	10,92	10,80	10,985	10,97
24/11/2023	173.045	1,86%	10,77	10,81	10,98	10,97
23/11/2023	163.965	1,22%	10,735	10,705	10,835	10,77
22/11/2023	159.355	1,22%	10,735	10,705	10,835	10,77
21/11/2023	159.452	-0,75%	10,72	10,59	10,79	10,64
20/11/2023	224.348	0,85%	10,68	10,548	10,73	10,72
17/11/2023	511.712	0,76%	10,70	10,51	10,695	10,63
16/11/2023	203.198	-1,59%	10,70	10,495	10,7399	10,55
15/11/2023	212.559	-0,92%	10,87	10,62	10,865	10,72
14/11/2023	311.127	3,44%	10,40	10,59	10,85	10,82
13/11/2023	207.730	0,67%	10,40	10,36	10,545	10,46
10/11/2023	260.503	-0,67%	10,45	10,3125	10,48	10,39
09/11/2023	201.477	-1,04%	10,57	10,40	10,575	10,46
08/11/2023	242.901	-0,84%	10,42	10,452	10,675	10,57
07/11/2023	299.229	1,62%	10,55	10,375	10,675	10,66
06/11/2023	470.370	-0,57%	10,76	10,295	10,53	10,49
03/11/2023	321.726	0,29%	10,76	10,375	10,875	10,55
02/11/2023	317.602	2,63%	10,40	9,88	10,525	10,52
01/11/2023	339.743	-0,29%	10,21	10,14	10,29	10,25
31/10/2023	204.017	0,00%	10,28	10,21	10,33	10,28
30/10/2023	211.524	1,38%	10,385	10,155	10,345	10,28
27/10/2023	107.283	-1,93%	10,385	10,119	10,48	10,17
26/10/2023	151.043	-1,14%	10,565	10,33	10,57	10,37
25/10/2023	150.717	-1,13%	10,58	10,47	10,655	10,49
24/10/2023	137.193	1,34%	10,755	10,485	10,645	10,61
23/10/2023	190.296	-2,33%	10,755	10,45	10,80	10,47
20/10/2023	166.883	-1,29%	10,93	10,71	10,94	10,72
19/10/2023	211.316	-1,00%	10,91	10,80	10,985	10,86
18/10/2023	157.814	-0,18%	10,845	10,91	11,125	10,97
17/10/2023	247.571	0,92%	11,00	10,775	11,055	10,99
16/10/2023	191.848	0,28%	11,00	10,775	11,02	10,89
13/10/2023	195.270	0,00%	11,07	10,62	10,925	10,86
12/10/2023	178.656	-1,90%	11,07	10,77	11,13	10,86
11/10/2023	203.705	0,09%	11,19	10,99	11,23	11,07
10/10/2023	169.898	-0,18%	11,18	11,05	11,2299	11,06
09/10/2023	207.626	2,59%	10,81	10,795	11,105	11,08