Vector Group Ltd (VGR)
Exportar para Excel
<< < 2 3 4 5 6 > |
29/12/2022 |
315.813 |
1,28%
|
11,755
|
11,77
|
11,945
|
11,86
|
28/12/2022 |
297.326 |
-0,76%
|
11,85
|
11,68
|
11,87
|
11,71
|
27/12/2022 |
230.525 |
1,90%
|
11,665
|
11,605
|
11,85
|
11,80
|
23/12/2022 |
95.781 |
1,23%
|
11,50
|
11,44
|
11,57
|
11,55
|
22/12/2022 |
270.157 |
-2,73%
|
11,695
|
11,33
|
11,75
|
11,41
|
21/12/2022 |
837.971 |
3,44%
|
11,45
|
11,27
|
11,835
|
11,73
|
20/12/2022 |
719.664 |
-0,35%
|
11,42
|
11,21
|
11,445
|
11,34
|
19/12/2022 |
274.593 |
0,00%
|
11,355
|
11,335
|
11,585
|
11,38
|
16/12/2022 |
350.872 |
0,89%
|
11,195
|
11,195
|
11,575
|
11,38
|
15/12/2022 |
338.113 |
-1,23%
|
11,34
|
11,095
|
11,355
|
11,28
|
14/12/2022 |
266.674 |
0,79%
|
11,40
|
11,31
|
11,54
|
11,42
|
13/12/2022 |
463.041 |
0,44%
|
11,46
|
11,25
|
11,58
|
11,33
|
12/12/2022 |
238.379 |
0,27%
|
11,23
|
11,145
|
11,35
|
11,28
|
09/12/2022 |
316.469 |
-0,27%
|
10,99
|
10,99
|
11,26
|
10,97
|
08/12/2022 |
348.376 |
1,95%
|
10,85
|
10,75
|
11,01
|
11,00
|
07/12/2022 |
162.385 |
-1,44%
|
11,19
|
10,99
|
11,20
|
10,99
|
06/12/2022 |
856.096 |
-0,89%
|
11,075
|
11,10
|
11,36
|
11,15
|
05/12/2022 |
702.413 |
-1,32%
|
11,075
|
11,1758
|
11,31
|
11,25
|
02/12/2022 |
706.890 |
2,06%
|
11,075
|
11,075
|
11,425
|
11,40
|
01/12/2022 |
686.483 |
0,63%
|
11,18
|
11,115
|
11,245
|
11,17
|
30/11/2022 |
731.867 |
0,73%
|
10,98
|
10,775
|
11,11
|
11,10
|
29/11/2022 |
826.707 |
1,19%
|
10,82
|
10,79
|
11,02
|
11,02
|
28/11/2022 |
444.526 |
-0,05%
|
10,83
|
10,8201
|
10,90
|
10,885
|
25/11/2022 |
310.004 |
-0,46%
|
10,93
|
10,85
|
10,995
|
10,89
|
24/11/2022 |
603.797 |
0,09%
|
10,86
|
10,855
|
10,98
|
10,94
|
23/11/2022 |
603.797 |
0,09%
|
10,86
|
10,855
|
10,98
|
10,94
|
22/11/2022 |
799.314 |
1,67%
|
10,89
|
10,81
|
10,98
|
10,93
|
21/11/2022 |
1.589.166 |
-3,15%
|
11,155
|
10,68
|
11,155
|
10,75
|
18/11/2022 |
1.953.092 |
2,68%
|
11,01
|
10,79
|
11,12
|
11,10
|
17/11/2022 |
1.145.212 |
-0,09%
|
10,79
|
10,67
|
10,81
|
10,81
|
16/11/2022 |
1.673.585 |
4,34%
|
10,82
|
10,67
|
11,00
|
10,82
|
15/11/2022 |
870.119 |
-0,33%
|
10,82
|
10,615
|
10,91
|
10,685
|
14/11/2022 |
476.670 |
2,00%
|
10,52
|
10,4617
|
11,31
|
10,72
|
11/11/2022 |
248.916 |
-1,32%
|
10,68
|
10,305
|
10,68
|
10,51
|
10/11/2022 |
223.031 |
4,54%
|
10,55
|
10,46
|
10,72
|
10,71
|
09/11/2022 |
254.688 |
-3,80%
|
10,55
|
10,235
|
10,615
|
10,255
|
08/11/2022 |
275.069 |
-3,27%
|
10,90
|
10,565
|
10,89
|
10,66
|
07/11/2022 |
225.881 |
3,86%
|
10,62
|
10,54
|
10,91
|
10,905
|
04/11/2022 |
222.690 |
3,86%
|
10,08
|
10,33
|
10,575
|
10,49
|
03/11/2022 |
216.693 |
0,98%
|
10,08
|
10,04
|
10,385
|
10,34
|
02/11/2022 |
410.928 |
-4,03%
|
10,61
|
10,20
|
10,63
|
10,24
|
01/11/2022 |
432.630 |
-0,28%
|
10,56
|
10,55
|
10,74
|
10,59
|
31/10/2022 |
216.218 |
0,09%
|
10,56
|
10,545
|
10,70
|
10,62
|
28/10/2022 |
250.006 |
4,07%
|
10,45
|
10,38
|
10,76
|
10,625
|
27/10/2022 |
230.189 |
3,71%
|
10,19
|
10,14
|
10,36
|
10,35
|
26/10/2022 |
222.277 |
1,40%
|
9,74
|
9,908
|
10,19
|
10,11
|
25/10/2022 |
189.432 |
2,57%
|
9,74
|
9,73
|
9,985
|
9,97
|
24/10/2022 |
154.588 |
1,36%
|
9,69
|
9,555
|
9,79
|
9,72
|
21/10/2022 |
128.481 |
2,35%
|
9,44
|
9,375
|
9,635
|
9,58
|
20/10/2022 |
188.617 |
-1,21%
|
9,51
|
9,30
|
9,62
|
9,355
|
19/10/2022 |
176.242 |
0,75%
|
9,55
|
9,446
|
9,59
|
9,47
|
18/10/2022 |
208.661 |
-2,27%
|
9,70
|
9,49
|
9,80
|
9,49
|
17/10/2022 |
219.819 |
2,26%
|
9,46
|
9,42
|
9,62
|
9,51
|
14/10/2022 |
165.417 |
-1,17%
|
9,43
|
9,28
|
9,6053
|
9,30
|
13/10/2022 |
337.029 |
2,17%
|
9,09
|
9,07
|
9,575
|
9,43
|
12/10/2022 |
171.753 |
0,27%
|
9,225
|
9,15
|
9,28
|
9,23
|
11/10/2022 |
169.656 |
0,55%
|
9,15
|
9,135
|
9,315
|
9,20
|
10/10/2022 |
215.987 |
3,04%
|
8,99
|
8,95
|
9,215
|
9,15
|
07/10/2022 |
168.773 |
-3,49%
|
9,09
|
8,84
|
9,09
|
8,84
|
06/10/2022 |
155.120 |
-0,49%
|
9,44
|
9,025
|
9,44
|
9,075
|
05/10/2022 |
111.716 |
-3,96%
|
9,25
|
9,11
|
9,27
|
9,22
|
04/10/2022 |
333.622 |
5,60%
|
9,27
|
9,0415
|
9,33
|
9,24
|
03/10/2022 |
295.522 |
2,50%
|
8,90
|
8,855
|
9,10
|
9,02
|
30/09/2022 |
237.943 |
-1,56%
|
8,89
|
8,79
|
9,06
|
8,81
|
29/09/2022 |
293.461 |
0,45%
|
8,89
|
8,78
|
8,99
|
8,96
|
28/09/2022 |
206.918 |
3,12%
|
8,74
|
8,685
|
8,96
|
8,92
|
27/09/2022 |
224.973 |
-2,24%
|
8,87
|
8,715
|
8,995
|
8,73
|
26/09/2022 |
283.085 |
-1,80%
|
8,93
|
8,64
|
8,99
|
8,74
|
23/09/2022 |
243.455 |
-3,32%
|
9,12
|
8,78
|
9,12
|
8,89
|
22/09/2022 |
189.571 |
-0,22%
|
9,26
|
9,17
|
9,29
|
9,20
|
21/09/2022 |
221.050 |
-0,81%
|
9,36
|
9,21
|
9,46
|
9,22
|
20/09/2022 |
133.025 |
-0,91%
|
9,265
|
9,22
|
9,35
|
9,30
|
19/09/2022 |
236.106 |
0,43%
|
9,27
|
9,24
|
9,42
|
9,38
|
16/09/2022 |
319.212 |
1,96%
|
9,15
|
9,08
|
9,365
|
9,35
|
15/09/2022 |
226.636 |
-0,70%
|
9,24
|
9,12
|
9,325
|
9,18
|
14/09/2022 |
379.252 |
-2,38%
|
9,28
|
9,099
|
9,33
|
9,25
|
13/09/2022 |
465.208 |
-5,67%
|
9,94
|
9,42
|
9,96
|
9,48
|
12/09/2022 |
260.137 |
0,60%
|
10,075
|
9,95
|
10,165
|
10,06
|
09/09/2022 |
235.371 |
-0,10%
|
9,68
|
9,71
|
10,01
|
10,00
|
08/09/2022 |
157.251 |
-1,65%
|
9,59
|
9,51
|
9,745
|
9,56
|
07/09/2022 |
213.155 |
-0,47%
|
9,58
|
9,495
|
9,73
|
9,54
|
06/09/2022 |
248.202 |
-1,52%
|
9,73
|
9,56
|
9,80
|
9,59
|
05/09/2022 |
251.596 |
-1,52%
|
9,95
|
9,65
|
9,989
|
9,75
|
02/09/2022 |
251.596 |
-1,52%
|
9,95
|
9,65
|
9,989
|
9,75
|
01/09/2022 |
470.588 |
0,97%
|
9,83
|
9,5944
|
9,91
|
9,89
|
31/08/2022 |
273.966 |
-1,66%
|
9,95
|
9,71
|
10,05
|
9,80
|
30/08/2022 |
210.979 |
-1,58%
|
10,13
|
9,91
|
10,20
|
9,95
|
29/08/2022 |
176.418 |
0,20%
|
10,04
|
10,015
|
10,185
|
10,11
|
26/08/2022 |
156.761 |
-2,75%
|
10,39
|
10,09
|
10,435
|
10,09
|
25/08/2022 |
157.053 |
0,83%
|
10,28
|
10,31
|
10,41
|
10,38
|
24/08/2022 |
207.972 |
-0,87%
|
10,34
|
10,27
|
10,395
|
10,295
|
23/08/2022 |
133.261 |
0,00%
|
10,38
|
10,33
|
10,436
|
10,39
|
22/08/2022 |
170.885 |
-1,24%
|
10,47
|
10,36
|
10,50
|
10,40
|
19/08/2022 |
215.422 |
-1,08%
|
10,56
|
10,47
|
10,68
|
10,53
|
18/08/2022 |
192.000 |
-0,14%
|
10,67
|
10,63
|
10,845
|
10,65
|
17/08/2022 |
258.626 |
-1,93%
|
10,80
|
10,525
|
10,73
|
10,67
|
16/08/2022 |
241.315 |
0,18%
|
10,92
|
10,74
|
10,945
|
10,865
|
15/08/2022 |
262.518 |
0,98%
|
10,76
|
10,70
|
10,93
|
10,85
|
12/08/2022 |
972.814 |
1,56%
|
10,60
|
10,525
|
10,79
|
10,75
|
11/08/2022 |
289.212 |
0,00%
|
10,68
|
10,53
|
10,74
|
10,60
|