Vector Group Ltd (VGR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	303.927	1,79%	10,54	10,54	10,93	10,80
05/10/2023	275.187	2,12%	10,47	10,30	10,63	10,61
04/10/2023	214.164	0,00%	10,44	10,30	10,4455	10,39
03/10/2023	233.089	-0,95%	10,44	10,34	10,48	10,39
02/10/2023	299.744	-1,41%	10,74	10,44	10,61	10,49
29/09/2023	513.060	-0,47%	10,74	10,60	10,805	10,64
28/09/2023	208.598	1,33%	10,47	10,59	10,72	10,69
27/09/2023	235.506	1,64%	10,47	10,38	10,60	10,55
26/09/2023	206.612	-1,52%	10,475	10,38	10,535	10,38
25/09/2023	212.337	-1,03%	10,52	10,47	10,61	10,54
22/09/2023	194.058	-1,39%	10,86	10,65	10,885	10,65
21/09/2023	171.505	0,28%	10,68	10,64	10,82	10,80
20/09/2023	167.510	-0,83%	10,88	10,76	10,915	10,77
19/09/2023	251.404	0,00%	10,84	10,83	11,13	10,86
18/09/2023	270.009	0,37%	10,80	10,72	10,95	10,86
15/09/2023	371.822	-0,09%	10,77	10,605	10,85	10,82
14/09/2023	228.671	1,31%	10,82	10,755	10,889	10,83
13/09/2023	293.469	-0,47%	10,60	10,58	10,89	10,69
12/09/2023	304.834	4,07%	10,60	10,432	10,89	10,74
11/09/2023	260.673	0,29%	10,405	10,2605	10,405	10,32
08/09/2023	272.744	-0,77%	10,45	10,1808	10,39	10,29
07/09/2023	240.585	-1,14%	10,565	10,305	10,6022	10,37
06/09/2023	279.391	-1,32%	10,65	10,36	10,68	10,49
05/09/2023	321.462	-3,36%	10,72	10,49	10,745	10,63
04/09/2023	242.298	2,71%	10,88	10,84	11,1501	11,00
01/09/2023	242.298	2,71%	10,88	10,84	11,1501	11,00
31/08/2023	260.922	-1,65%	10,935	10,675	10,9882	10,71
30/08/2023	241.794	0,73%	10,95	11,021	11,16	11,09
29/08/2023	180.303	0,64%	10,95	10,88	11,0799	11,01
28/08/2023	219.369	-1,26%	11,14	10,93	11,215	10,94
25/08/2023	231.866	2,12%	10,94	10,77	11,11	11,08
24/08/2023	252.557	1,21%	10,75	10,65	10,91	10,85
23/08/2023	195.632	0,94%	10,69	10,65	10,74	10,72
22/08/2023	184.537	0,00%	10,68	10,59	10,71	10,62
21/08/2023	210.287	0,76%	10,52	10,545	10,64	10,62
18/08/2023	338.333	1,25%	10,41	10,40	10,61	10,54
17/08/2023	240.751	-1,61%	10,62	10,405	10,70	10,41
16/08/2023	322.543	-0,66%	10,72	10,59	10,75	10,58
15/08/2023	377.766	-3,09%	10,94	10,58	11,01	10,65
14/08/2023	227.145	-0,81%	11,255	10,8501	11,125	10,99
11/08/2023	282.192	-1,51%	11,255	11,04	11,29	11,08
10/08/2023	375.785	1,08%	11,09	10,985	11,36	11,25
09/08/2023	245.497	-1,85%	11,35	11,12	11,50	11,13
08/08/2023	360.448	2,16%	10,95	10,87	11,41	11,34
07/08/2023	516.693	-4,23%	11,625	11,015	11,61	11,10
04/08/2023	667.227	-11,46%	12,25	11,535	12,42	11,59
03/08/2023	170.099	-0,98%	13,16	13,0546	13,27	13,09
02/08/2023	184.191	0,08%	13,11	12,97	13,305	13,22
01/08/2023	230.857	0,69%	13,09	13,065	13,26	13,21
31/07/2023	207.541	0,31%	13,19	13,075	13,32	13,12
28/07/2023	231.987	1,24%	12,955	12,92	13,145	13,08
27/07/2023	146.155	-0,08%	12,77	12,83	12,945	12,92
26/07/2023	146.386	1,41%	12,77	12,71	12,985	12,93
25/07/2023	178.438	0,08%	12,61	12,56	12,80	12,75
24/07/2023	135.560	-0,55%	12,865	12,6829	12,95	12,74
21/07/2023	152.874	-1,91%	13,08	12,80	13,10	12,81
20/07/2023	145.314	0,31%	13,20	13,025	13,15	13,06
19/07/2023	205.722	-1,29%	13,20	13,01	13,215	13,02
18/07/2023	195.329	-0,68%	13,12	13,185	13,43	13,19
17/07/2023	177.599	0,76%	13,12	13,11	13,28	13,28
14/07/2023	176.344	-0,45%	13,09	13,015	13,205	13,18
13/07/2023	159.672	0,53%	13,16	13,15	13,29	13,24
12/07/2023	153.749	-0,08%	13,25	13,155	13,34	13,17
11/07/2023	156.399	2,73%	12,93	12,8885	13,215	13,18
10/07/2023	171.476	-0,70%	12,99	12,76	13,025	12,83
07/07/2023	389.599	0,23%	12,64	12,885	13,09	12,92
06/07/2023	132.329	0,63%	12,64	12,64	12,93	12,89
05/07/2023	170.830	-1,01%	12,835	12,725	12,845	12,81
04/07/2023	121.473	1,02%	12,88	12,76	13,015	12,94
03/07/2023	121.473	1,02%	12,88	12,76	13,015	12,94
30/06/2023	201.957	0,24%	12,83	12,80	12,96	12,81
29/06/2023	193.173	1,51%	12,605	12,575	12,90	12,78
28/06/2023	158.146	-0,94%	12,58	12,5408	12,655	12,59
27/06/2023	145.510	-0,24%	12,74	12,67	12,815	12,71
26/06/2023	171.497	0,95%	12,72	12,59	12,84	12,74
23/06/2023	166.321	-1,25%	12,72	12,57	12,87	12,62
22/06/2023	216.403	-1,08%	12,96	12,755	12,99	12,78
21/06/2023	387.891	2,30%	12,59	12,62	13,03	12,92
20/06/2023	176.260	1,20%	12,515	12,48	12,655	12,63
19/06/2023	408.005	-1,81%	12,75	12,275	12,69	12,48
16/06/2023	408.005	-1,81%	12,75	12,275	12,69	12,48
15/06/2023	259.380	1,18%	12,75	12,65	12,9763	12,91
14/06/2023	350.522	0,87%	12,66	12,54	12,815	12,76
13/06/2023	269.874	-0,63%	12,66	12,515	12,775	12,65
12/06/2023	245.858	-0,39%	12,73	12,575	12,765	12,73
09/06/2023	230.836	-1,69%	12,88	12,635	12,88	12,78
08/06/2023	241.310	0,85%	12,84	12,765	13,00	13,00
07/06/2023	354.158	2,71%	12,22	12,64	13,01	12,89
06/06/2023	195.296	2,79%	12,22	12,175	12,59	12,55
05/06/2023	225.690	-2,55%	12,36	12,16	12,38	12,21
02/06/2023	239.406	3,55%	11,78	12,25	12,575	12,53
01/06/2023	356.427	3,33%	11,78	11,74	12,18	12,10
31/05/2023	214.241	-0,42%	11,87	11,72	11,89	11,82
30/05/2023	214.241	-0,42%	11,87	11,72	11,89	11,82
29/05/2023	213.595	0,76%	11,79	11,7675	11,96	11,87
26/05/2023	213.595	0,76%	11,79	11,7675	11,96	11,87
25/05/2023	246.829	-0,59%	11,815	11,66	11,91	11,78
24/05/2023	181.573	-0,92%	11,87	11,82	11,985	11,85
23/05/2023	254.654	3,10%	11,72	11,72	12,02	11,96
22/05/2023	187.010	0,00%	11,54	11,53	11,71	11,60