V2X Inc (VVX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	21.772	0,00%	52,38	52,14	53,00	52,15
17/07/2024	21.772	-0,61%	52,38	52,14	53,00	52,15
16/07/2024	25.396	3,66%	51,19	51,19	52,62	52,47
15/07/2024	29.022	1,75%	50,37	50,01	51,00	50,62
12/07/2024	23.842	0,61%	50,03	49,34	50,26	49,75
11/07/2024	23.421	3,19%	48,43	48,43	49,96	49,45
10/07/2024	15.358	1,01%	47,91	47,50	47,92	47,92
09/07/2024	20.516	-1,92%	48,22	47,37	48,22	47,44
08/07/2024	14.360	1,96%	47,95	47,95	48,74	48,37
05/07/2024	23.436	-1,84%	48,26	47,21	48,26	47,44
04/07/2024	9.482	0,00%	47,40	47,40	48,58	48,33
03/07/2024	9.482	1,86%	47,40	47,40	48,58	48,33
02/07/2024	15.380	1,52%	47,00	46,88	47,49	47,45
01/07/2024	22.246	-2,54%	48,17	46,61	48,17	46,74
28/06/2024	165.473	1,03%	48,02	47,62	48,10	47,96
27/06/2024	24.442	-0,32%	47,70	47,34	47,715	47,47
26/06/2024	23.877	-0,73%	47,50	47,14	47,72	47,62
25/06/2024	38.356	-1,24%	48,56	47,38	48,56	47,97
24/06/2024	56.838	-2,31%	49,23	48,22	50,01	48,57
21/06/2024	299.050	5,34%	50,00	48,00	50,37	49,72
20/06/2024	46.294	0,96%	46,28	46,28	47,23	47,20
19/06/2024	45.043	0,00%	46,03	46,02	46,78	46,75
18/06/2024	45.043	3,04%	46,03	46,02	46,78	46,75
17/06/2024	48.112	1,61%	45,32	45,02	46,08	46,10
14/06/2024	39.092	-0,72%	45,66	44,63	45,469	45,37
13/06/2024	35.580	-1,93%	46,17	44,61	45,70	45,70
12/06/2024	107.365	1,30%	46,86	46,37	47,33	46,60
11/06/2024	17.574	-1,05%	45,69	45,66	46,23	46,00
10/06/2024	20.820	-0,73%	46,39	44,9546	47,045	46,49
07/06/2024	42.342	-0,36%	46,60	46,01	46,941	46,83
06/06/2024	21.219	-2,08%	48,105	46,71	48,3776	47,00
05/06/2024	35.534	2,45%	46,96	46,74	47,99	48,04
04/06/2024	28.373	-0,59%	47,23	46,52	47,00	46,89
03/06/2024	32.962	-1,95%	48,325	47,11	48,68	47,17
31/05/2024	40.398	4,61%	46,76	46,55	48,03	48,11
30/05/2024	30.009	1,08%	45,63	45,465	46,2125	45,99
29/05/2024	33.245	-0,98%	45,51	44,7978	45,86	45,50
28/05/2024	32.807	-0,24%	46,90	45,93	47,19	45,94
27/05/2024	19.462	0,00%	44,90	44,62	46,07	46,05
24/05/2024	19.462	0,24%	44,90	44,62	46,07	46,05
23/05/2024	25.526	-3,42%	46,06	44,285	45,66	44,37
22/05/2024	42.977	-2,34%	46,49	45,89	47,4525	45,94
21/05/2024	15.229	0,02%	47,19	46,5563	47,06	47,04
20/05/2024	35.837	0,97%	46,30	46,3365	47,46	47,03
17/05/2024	27.794	0,54%	46,31	46,23	46,6332	46,58
16/05/2024	29.298	-1,03%	46,28	46,08	47,30	46,33
15/05/2024	33.883	0,82%	47,68	45,86	47,00	46,82
14/05/2024	49.024	-1,46%	47,68	46,39	47,685	46,44
13/05/2024	62.903	-4,05%	48,90	47,05	49,33	47,13
10/05/2024	28.463	-0,22%	48,95	48,84	49,31	49,12
09/05/2024	25.885	-1,40%	50,06	48,70	50,19	49,23
08/05/2024	29.262	0,06%	52,00	49,975	51,55	49,93
07/05/2024	88.837	-4,24%	52,00	49,33	51,53	49,90
06/05/2024	17.404	1,28%	52,00	51,485	52,43	52,11
03/05/2024	15.682	-0,39%	52,19	51,0213	52,00	51,45
02/05/2024	40.319	3,82%	50,22	50,20	51,77	51,65
01/05/2024	29.510	2,41%	49,17	49,17	50,42	49,75
30/04/2024	31.031	-2,04%	49,24	48,635	49,79	48,58
29/04/2024	18.738	-0,94%	49,91	49,475	50,335	49,59
26/04/2024	18.297	0,24%	50,00	49,6701	50,10	50,06
25/04/2024	27.940	-0,32%	50,03	49,36	50,10	49,94
24/04/2024	28.040	-0,48%	50,15	49,61	50,35	50,09
23/04/2024	46.489	3,67%	48,34	48,54	50,33	50,33
22/04/2024	62.762	1,15%	47,74	47,87	49,03	48,55
19/04/2024	30.827	2,15%	47,66	47,185	48,17	48,00
18/04/2024	26.440	1,60%	46,70	46,48	47,74	46,99
17/04/2024	38.597	0,72%	45,88	46,07	46,5999	46,25
16/04/2024	29.370	1,12%	45,61	44,945	46,14	45,92
15/04/2024	26.187	1,86%	44,02	44,79	45,96	45,41
12/04/2024	21.827	-0,69%	45,14	43,99	44,8802	44,58
11/04/2024	13.137	0,16%	45,80	44,53	45,10	44,89
10/04/2024	17.938	-2,31%	44,69	44,36	45,26	44,82
09/04/2024	18.590	-0,99%	46,54	45,69	46,41	45,88
08/04/2024	17.620	1,09%	46,19	46,00	46,72	46,34
05/04/2024	22.517	-0,72%	46,40	45,39	46,02	45,84
04/04/2024	28.711	1,10%	46,13	45,765	46,665	46,17
03/04/2024	17.121	-0,46%	45,96	45,22	46,41	45,67
02/04/2024	27.627	-0,22%	46,31	45,21	46,03	45,88
01/04/2024	33.922	-1,56%	46,14	45,00	46,33	45,98
28/03/2024	30.240	0,73%	46,52	46,5438	47,49	46,71
27/03/2024	49.707	2,61%	45,24	45,38	46,44	46,37
26/03/2024	33.310	2,01%	44,40	44,595	45,19	45,19
25/03/2024	42.609	1,33%	44,36	43,73	44,50	44,30
22/03/2024	24.008	-1,18%	44,36	43,645	44,06	43,72
21/03/2024	27.311	1,54%	43,53	43,94	44,54	44,24
20/03/2024	23.051	-0,07%	43,53	42,76	43,785	43,57
19/03/2024	29.441	-1,09%	44,00	43,185	44,52	43,60
18/03/2024	33.100	-0,54%	44,29	43,61	44,33	44,08
15/03/2024	62.507	-0,56%	44,585	44,23	45,22	44,32
14/03/2024	55.431	-0,34%	44,81	44,28	44,82	44,57
13/03/2024	21.146	1,41%	44,03	43,855	44,91	44,72
12/03/2024	41.406	0,07%	43,74	43,26	44,23	44,10
11/03/2024	44.308	-1,89%	44,46	43,83	44,525	44,07
08/03/2024	48.878	-0,18%	44,91	43,7545	45,29	44,92
07/03/2024	47.466	1,17%	44,91	44,0001	45,32	45,00
06/03/2024	111.169	2,23%	44,08	42,63	45,5497	44,48
05/03/2024	139.708	12,60%	42,94	41,82	44,11	43,51
04/03/2024	37.310	-0,16%	39,00	38,2681	39,35	38,64
01/03/2024	37.919	0,52%	38,46	38,04	38,745	38,70
29/02/2024	25.829	1,42%	38,48	38,24	38,905	38,50