BiG | O banco que entende os seus valores.

V2X Inc (VVX)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
30/04/2026	218.417	3,35%	65,63	65,63	67,89	67,81
29/04/2026	96.979	1,14%	65,07	64,61	65,94	65,61
28/04/2026	118.262	2,19%	64,06	63,26	64,92	64,87
27/04/2026	96.357	0,30%	63,73	63,36	65,22	63,48
24/04/2026	92.630	-0,61%	63,25	61,60	64,15	63,29
23/04/2026	121.909	-3,70%	65,87	63,33	66,12	63,68
22/04/2026	91.660	-1,53%	67,95	65,46	67,95	66,13
21/04/2026	121.835	1,57%	66,43	65,81	67,34	67,16
20/04/2026	105.246	-0,87%	66,67	66,02	66,82	66,12
17/04/2026	142.465	-2,56%	68,46	66,22	68,79	66,70
16/04/2026	118.172	-0,55%	68,47	67,75	68,94	68,45
15/04/2026	77.585	-0,28%	69,10	68,58	69,44	68,83
14/04/2026	112.073	-0,58%	69,57	68,86	70,38	69,02
13/04/2026	114.021	4,42%	66,38	66,09	69,43	69,42
10/04/2026	105.555	-0,17%	66,44	64,69	66,66	66,48
09/04/2026	196.147	-5,64%	70,28	66,34	70,28	66,59
08/04/2026	124.555	-0,48%	72,00	70,47	72,50	70,57
07/04/2026	116.179	0,45%	70,49	70,04	71,43	70,91
06/04/2026	102.520	1,20%	69,84	69,64	70,78	70,59
02/04/2026	97.812	0,46%	69,00	68,08	70,11	69,75
01/04/2026	154.390	1,36%	69,30	69,10	70,26	69,43
31/03/2026	179.484	2,38%	67,64	66,73	69,00	68,50
30/03/2026	185.776	-2,06%	68,90	66,85	69,02	66,91
27/03/2026	186.509	-0,22%	67,64	67,38	68,34	68,32
26/03/2026	111.621	-1,79%	68,77	67,79	69,57	68,47
25/03/2026	126.558	1,69%	69,25	69,02	70,23	69,72
24/03/2026	144.924	-0,39%	68,38	67,50	69,01	68,56
23/03/2026	221.488	1,15%	68,13	68,08	70,26	68,83
20/03/2026	690.536	0,06%	67,93	66,58	68,14	68,05
19/03/2026	137.946	-0,53%	67,34	66,48	68,76	68,01
18/03/2026	168.568	0,15%	68,28	68,22	69,36	68,37
17/03/2026	117.648	1,67%	66,25	66,25	68,48	68,27
16/03/2026	171.065	0,37%	67,47	66,83	68,35	67,15
13/03/2026	402.893	-4,52%	68,50	66,43	68,98	66,90
12/03/2026	160.659	-0,38%	70,52	69,22	70,95	70,07
11/03/2026	103.766	-0,97%	70,86	69,83	71,98	70,34
10/03/2026	151.746	-2,78%	72,89	70,83	72,89	71,03
09/03/2026	125.327	0,21%	72,69	71,78	73,68	73,06
06/03/2026	129.403	1,43%	71,36	70,40	72,95	72,91
05/03/2026	148.292	-2,77%	73,40	70,51	73,40	71,88
04/03/2026	155.738	1,39%	73,02	71,97	74,99	73,93
03/03/2026	131.295	2,75%	70,04	68,86	73,64	72,92
02/03/2026	177.811	1,75%	71,17	69,89	72,54	70,97
27/02/2026	264.750	0,09%	68,66	68,66	70,46	69,75
26/02/2026	222.582	2,67%	69,24	68,35	70,29	69,69
25/02/2026	164.898	-3,03%	71,15	66,04	71,15	67,88
24/02/2026	293.174	3,03%	70,23	67,50	73,18	70,00
23/02/2026	120.492	-0,95%	67,76	67,49	68,81	67,94
20/02/2026	137.060	-3,22%	70,87	68,09	71,30	68,59
19/02/2026	144.342	2,59%	68,67	68,67	71,00	70,87
18/02/2026	73.301	3,27%	68,32	67,75	70,10	69,08
17/02/2026	109.779	2,03%	65,78	65,22	67,64	66,89
13/02/2026	73.978	2,81%	63,66	63,66	65,67	65,56
12/02/2026	102.023	-2,45%	65,57	62,83	65,98	63,77
11/02/2026	92.227	-4,19%	69,50	65,04	69,50	65,37
10/02/2026	110.199	-1,19%	69,09	67,78	69,09	68,23
09/02/2026	68.037	2,62%	67,37	67,37	69,45	69,05
06/02/2026	105.716	5,17%	65,03	64,96	67,41	67,29
05/02/2026	157.237	-1,98%	64,41	63,47	65,88	63,98
04/02/2026	82.390	-1,70%	66,50	64,75	66,50	65,27
03/02/2026	104.020	0,23%	66,37	65,04	66,98	66,40
02/02/2026	151.787	-3,75%	66,90	66,11	68,04	66,25
30/01/2026	190.878	0,64%	67,51	67,00	69,13	68,83
29/01/2026	109.582	0,72%	68,76	67,94	69,41	68,39
28/01/2026	59.406	-1,29%	68,83	66,57	68,83	67,90
27/01/2026	105.565	0,70%	67,87	66,775	69,35	68,79
26/01/2026	71.495	-2,27%	69,71	67,98	69,71	68,31
23/01/2026	77.499	0,24%	70,70	69,58	70,70	69,90
22/01/2026	103.154	1,83%	69,00	68,34	70,24	69,73
21/01/2026	89.950	1,78%	67,47	67,185	69,15	68,48
20/01/2026	151.558	-1,03%	67,31	66,58	69,55	67,28
16/01/2026	110.971	1,04%	67,00	67,00	68,45	67,98
15/01/2026	129.556	0,64%	67,20	65,47	67,39	67,28
14/01/2026	135.042	2,03%	63,91	63,91	66,97	66,85
13/01/2026	76.101	0,72%	66,37	64,70	66,37	65,52
12/01/2026	126.527	3,62%	63,74	63,28	65,49	65,05
09/01/2026	92.470	3,26%	61,39	61,39	62,91	62,78
08/01/2026	153.112	3,42%	60,10	60,10	62,25	60,80
07/01/2026	116.150	-2,13%	60,21	58,77	60,66	58,79
06/01/2026	161.613	0,25%	59,53	58,70	60,53	60,07
20/11/2025	85.093	-1,25%	53,72	52,01	54,34	52,16
19/11/2025	62.311	1,21%	52,06	52,06	52,95	52,82
18/11/2025	80.046	-2,19%	52,73	52,17	52,99	52,19
17/11/2025	63.081	-1,62%	54,06	53,33	54,71	53,36
14/11/2025	77.465	-0,18%	53,46	53,46	55,11	54,24
13/11/2025	155.511	-2,09%	55,28	53,75	56,01	54,34
12/11/2025	223.818	-1,61%	55,30	55,21	56,83	55,50
11/11/2025	88.816	0,32%	56,47	55,49	57,51	56,41
10/11/2025	106.600	0,79%	56,27	55,08	56,27	56,23
07/11/2025	63.115	-1,33%	56,28	53,94	56,28	55,79
06/11/2025	115.607	0,52%	56,14	55,08	56,76	56,54
05/11/2025	80.866	-1,51%	56,84	56,00	58,02	56,25
04/11/2025	168.210	-2,23%	57,78	51,57	58,69	57,11
03/11/2025	175.090	2,31%	57,56	56,74	58,98	58,41
31/10/2025	49.698	0,14%	56,71	55,80	57,22	57,09
30/10/2025	50.264	-0,09%	56,66	56,41	57,62	57,01
29/10/2025	63.642	-4,45%	59,20	56,62	59,31	57,06
28/10/2025	61.129	-0,95%	60,34	59,65	61,19	59,72
27/10/2025	65.315	-1,74%	61,62	59,58	61,62	60,29
24/10/2025	57.246	2,08%	60,85	60,10	61,50	61,36