Vector Group Ltd (VGR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	229.168	2,11%	11,42	11,31	11,60	11,60
18/05/2023	225.434	1,16%	11,12	11,13	11,38	11,36
17/05/2023	196.536	1,35%	11,10	11,03	11,30	11,23
16/05/2023	170.560	-0,98%	11,08	11,07	11,205	11,08
15/05/2023	188.820	0,09%	11,19	11,12	11,325	11,19
12/05/2023	268.124	0,00%	11,22	11,055	11,25	11,18
11/05/2023	280.095	-2,87%	11,34	11,14	11,385	11,18
10/05/2023	442.533	2,68%	11,31	11,255	11,54	11,51
09/05/2023	572.294	-10,10%	11,85	10,56	11,66	11,21
08/05/2023	229.285	0,24%	12,45	12,3888	12,52	12,47
05/05/2023	164.561	1,22%	12,43	12,335	12,54	12,44
04/05/2023	213.044	-1,68%	12,335	12,075	12,38	12,29
03/05/2023	237.248	-0,40%	12,57	12,455	12,79	12,50
02/05/2023	205.998	-1,72%	12,67	12,26	12,66	12,55
01/05/2023	178.802	0,24%	12,78	12,70	12,96	12,77
28/04/2023	172.919	1,03%	12,55	12,53	12,75	12,74
27/04/2023	135.514	0,96%	12,47	12,375	12,67	12,61
26/04/2023	168.186	-1,58%	12,57	12,43	12,75	12,49
25/04/2023	181.361	0,56%	12,58	12,52	12,71	12,69
24/04/2023	130.846	1,04%	12,52	12,51	12,72	12,62
21/04/2023	294.939	-2,50%	12,85	12,42	12,82	12,49
20/04/2023	318.136	-1,99%	12,97	12,70	12,98	12,81
19/04/2023	364.027	0,69%	12,98	12,945	13,11	13,07
18/04/2023	228.621	1,01%	12,87	12,79	13,005	12,98
17/04/2023	282.592	1,02%	12,80	12,555	12,985	12,85
14/04/2023	237.997	-0,55%	12,79	12,515	12,87	12,72
13/04/2023	165.722	1,35%	12,635	12,535	12,805	12,79
12/04/2023	169.170	0,16%	12,62	12,555	12,725	12,62
11/04/2023	272.017	1,53%	12,55	12,485	12,67	12,60
10/04/2023	212.488	1,22%	12,23	12,23	12,48	12,41
06/04/2023	235.260	0,33%	12,21	12,18	12,40	12,26
05/04/2023	288.796	1,24%	12,00	11,915	12,24	12,22
04/04/2023	198.300	-1,31%	12,20	11,88	12,25	12,07
03/04/2023	265.859	1,83%	12,08	12,03	12,27	12,23
31/03/2023	422.845	1,27%	11,96	11,835	12,035	12,01
30/03/2023	275.606	-0,08%	11,97	11,795	12,075	11,86
29/03/2023	212.153	0,42%	11,95	11,80	11,955	11,87
28/03/2023	257.330	0,51%	11,81	11,67	11,875	11,82
27/03/2023	252.305	1,03%	11,77	11,67	11,80	11,76
24/03/2023	321.795	0,95%	11,48	11,37	11,645	11,64
23/03/2023	277.402	-1,79%	11,91	11,46	11,90	11,53
22/03/2023	314.329	-2,17%	12,12	11,72	12,12	11,74
21/03/2023	440.743	0,25%	12,09	11,97	12,29	12,00
20/03/2023	618.970	6,02%	11,50	11,445	12,06	11,97
17/03/2023	1.103.762	-4,32%	11,73	11,235	11,76	11,29
16/03/2023	382.242	0,09%	11,70	11,35	11,825	11,80
15/03/2023	365.814	-0,91%	11,82	11,795	12,04	11,99
14/03/2023	356.731	1,43%	12,19	11,925	12,2097	12,10
13/03/2023	360.882	-0,58%	11,90	11,74	12,03	11,93
10/03/2023	496.948	-4,46%	12,50	11,935	12,52	12,00
09/03/2023	389.700	-2,18%	12,83	12,54	12,85	12,56
08/03/2023	302.888	0,00%	12,87	12,77	12,88	12,84
07/03/2023	508.083	-2,58%	13,13	12,78	13,21	12,84
06/03/2023	322.476	-1,64%	13,34	13,1101	13,46	13,18
03/03/2023	249.358	0,90%	13,25	13,25	13,45	13,40
02/03/2023	251.042	0,08%	13,22	13,17	13,345	13,28
01/03/2023	266.706	0,00%	13,23	13,1799	13,405	13,27
28/02/2023	346.389	-0,60%	13,34	13,245	13,48	13,27
27/02/2023	463.879	-0,37%	13,49	13,245	13,545	13,35
24/02/2023	328.693	-3,11%	13,71	13,19	13,75	13,40
23/02/2023	339.337	0,80%	13,84	13,725	13,99	13,83
22/02/2023	327.407	-1,37%	13,97	13,66	14,05	13,72
21/02/2023	397.036	-3,34%	14,15	13,595	14,245	13,91
20/02/2023	301.412	1,48%	14,25	14,10	14,39	14,39
17/02/2023	301.412	1,48%	14,25	14,10	14,39	14,39
16/02/2023	339.305	9,00%	13,02	13,01	14,325	14,17
15/02/2023	193.038	1,09%	12,77	12,75	13,055	13,00
14/02/2023	242.024	-1,46%	12,96	12,88	13,065	12,86
13/02/2023	251.252	2,92%	12,68	12,66	13,07	13,05
10/02/2023	143.979	-0,24%	12,70	12,605	12,755	12,68
09/02/2023	148.316	-0,55%	12,87	12,68	12,8806	12,71
08/02/2023	134.139	-1,24%	12,85	12,715	12,87	12,78
07/02/2023	187.204	0,54%	12,72	12,68	12,96	12,94
06/02/2023	166.095	-1,61%	13,00	12,845	13,035	12,87
03/02/2023	206.125	-0,16%	13,08	12,95	13,195	13,0797
02/02/2023	213.258	0,00%	13,03	12,91	13,10	13,10
01/02/2023	336.889	1,16%	12,91	12,83	13,23	13,10
31/01/2023	246.991	2,70%	12,63	12,61	12,99	12,95
30/01/2023	114.460	-0,08%	12,57	12,565	12,695	12,61
27/01/2023	153.341	0,00%	12,675	12,5725	12,70	12,62
26/01/2023	183.984	0,48%	12,61	12,465	12,655	12,62
25/01/2023	137.048	0,56%	12,48	12,41	12,565	12,56
24/01/2023	157.327	-0,64%	12,53	12,475	12,58	12,49
23/01/2023	128.425	1,13%	12,41	12,42	12,57	12,57
20/01/2023	161.348	1,39%	12,27	12,23	12,44	12,43
19/01/2023	207.249	0,66%	12,21	12,18	12,305	12,26
18/01/2023	174.848	-2,48%	12,51	12,18	12,55	12,18
17/01/2023	283.034	0,24%	12,51	12,395	12,59	12,49
16/01/2023	162.681	-0,16%	12,42	12,295	12,515	12,46
13/01/2023	162.681	-0,16%	12,42	12,295	12,515	12,46
12/01/2023	168.687	0,24%	12,47	12,37	12,52	12,48
11/01/2023	212.536	0,65%	12,42	12,375	12,495	12,45
10/01/2023	251.992	1,56%	12,215	12,115	12,42	12,37
09/01/2023	205.163	-2,40%	12,52	12,14	12,54	12,18
06/01/2023	207.203	1,55%	12,48	12,41	12,5685	12,48
05/01/2023	186.006	0,08%	12,25	12,185	12,31	12,29
04/01/2023	205.844	0,41%	12,38	12,2225	12,51	12,28
03/01/2023	668.537	3,12%	11,92	11,9093	12,465	12,23
02/01/2023	426.513	-6,32%	11,82	11,75	11,95	11,11
30/12/2022	426.513	-6,32%	11,82	11,75	11,95	11,11