V2X Inc (VVX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	33.918	0,34%	38,86	37,77	38,25	37,96
27/02/2024	27.466	-2,17%	38,86	37,91	38,74	37,83
26/02/2024	26.488	-1,45%	39,35	38,35	39,457	38,67
23/02/2024	56.309	3,40%	38,08	38,055	39,27	39,24
22/02/2024	28.827	-2,84%	39,10	37,93	39,19	37,95
21/02/2024	25.680	1,27%	38,83	38,65	39,00	39,06
20/02/2024	32.461	-1,08%	39,37	38,44	38,94	38,57
19/02/2024	28.232	0,00%	39,37	38,98	39,84	38,99
16/02/2024	28.232	1,75%	39,37	38,98	39,84	38,99
15/02/2024	32.870	3,47%	39,06	38,80	39,925	39,65
14/02/2024	27.570	2,90%	37,72	37,16	38,395	38,32
13/02/2024	27.925	-5,00%	38,35	37,16	38,204	37,24
12/02/2024	35.967	3,70%	38,25	38,03	39,565	39,20
09/02/2024	51.709	-0,26%	37,84	37,52	38,065	37,80
08/02/2024	23.272	-0,04%	37,875	37,0367	37,91	37,865
07/02/2024	16.320	-0,84%	38,58	37,70	38,18	37,88
06/02/2024	15.460	0,50%	38,295	38,04	38,555	38,20
05/02/2024	21.210	-0,84%	38,00	37,555	38,24	38,01
02/02/2024	18.668	-2,19%	39,27	38,13	39,31	38,33
01/02/2024	28.368	0,77%	39,235	38,41	39,28	39,19
31/01/2024	36.416	-0,49%	39,42	38,7644	39,935	38,89
30/01/2024	13.883	-0,61%	39,42	39,03	39,86	39,08
29/01/2024	24.238	-1,58%	41,00	38,95	39,665	39,32
26/01/2024	22.193	-0,94%	41,00	39,84	41,48	39,95
25/01/2024	205.342	0,88%	40,46	38,75	41,1899	40,33
24/01/2024	21.889	-0,20%	40,71	39,84	40,605	39,98
23/01/2024	19.025	2,59%	39,53	39,1801	40,07	40,06
22/01/2024	25.874	0,46%	38,765	38,3479	39,29	39,05
19/01/2024	17.144	-0,33%	39,07	38,435	39,165	38,87
18/01/2024	49.731	1,96%	38,19	37,7554	39,06	39,00
17/01/2024	21.430	-0,29%	38,53	38,23	39,075	38,25
16/01/2024	46.370	-3,86%	39,47	37,90	39,47	38,36
15/01/2024	36.882	1,94%	39,67	39,24	40,19	39,90
12/01/2024	36.882	1,94%	39,67	39,24	40,19	39,90
11/01/2024	19.895	-1,46%	40,06	38,96	39,46	39,14
10/01/2024	23.994	-0,63%	39,81	39,55	40,15	39,72
09/01/2024	55.030	-0,97%	40,26	39,4273	40,22	39,97
08/01/2024	59.462	-1,66%	41,31	39,755	41,0857	40,36
05/01/2024	43.577	-6,73%	42,42	40,86	42,85	41,04
04/01/2024	20.486	-1,28%	45,17	43,96	45,1445	44,00
03/01/2024	19.879	-2,90%	45,70	44,56	45,79	44,57
02/01/2024	21.632	-1,16%	46,27	45,74	46,61	45,90
29/12/2023	19.114	-0,71%	45,98	46,28	47,13	46,44
28/12/2023	13.754	0,04%	47,07	46,44	47,095	46,77
27/12/2023	25.026	0,19%	46,83	46,545	47,0225	46,75
26/12/2023	23.743	1,50%	46,26	45,79	46,78	46,66
22/12/2023	18.470	0,33%	46,52	45,90	46,56	45,97
21/12/2023	14.564	1,28%	45,72	45,27	45,84	45,82
20/12/2023	28.288	-1,67%	45,73	45,205	46,845	45,24
19/12/2023	23.963	1,10%	44,19	45,44	46,25	46,01
18/12/2023	24.930	2,29%	46,15	44,585	45,85	45,51
15/12/2023	25.195	-1,53%	46,15	44,44	45,60	44,49
14/12/2023	27.280	0,02%	46,15	44,8487	45,60	45,18
13/12/2023	40.018	2,61%	43,99	44,2481	45,71	45,17
12/12/2023	113.365	0,66%	43,93	43,68	44,36	44,02
11/12/2023	25.210	1,53%	43,01	43,28	43,88	43,73
08/12/2023	29.115	1,37%	42,69	42,4705	43,21	43,07
07/12/2023	89.426	-1,00%	43,25	42,23	43,05	42,49
06/12/2023	49.844	-2,12%	44,03	42,93	44,18	42,92
05/12/2023	41.829	-1,22%	44,54	43,765	44,555	43,85
04/12/2023	37.062	0,82%	44,54	43,895	44,84	44,39
01/12/2023	84.478	3,84%	42,76	42,35	44,27	44,03
30/11/2023	92.130	-0,24%	42,55	41,88	42,71	42,40
29/11/2023	43.566	-1,26%	43,30	42,11	43,364	42,50
28/11/2023	35.407	-1,22%	43,54	42,9575	44,005	43,04
27/11/2023	26.735	-1,96%	44,29	43,62	44,64	43,57
24/11/2023	28.064	3,13%	43,44	43,655	44,57	44,45
23/11/2023	35.944	1,75%	43,02	42,545	43,32	43,10
22/11/2023	34.599	1,75%	43,02	42,545	43,32	43,10
21/11/2023	208.779	1,10%	41,77	41,75	42,78	42,36
20/11/2023	26.644	-1,18%	42,79	41,78	43,4854	41,90
17/11/2023	34.684	-0,77%	43,18	42,19	43,29	42,40
16/11/2023	25.688	-1,39%	43,05	42,55	44,065	42,73
15/11/2023	41.708	-0,96%	43,30	43,05	44,1799	43,33
14/11/2023	33.469	1,70%	43,96	42,9775	43,8589	43,73
13/11/2023	52.909	2,72%	42,69	42,345	44,14	43,00
10/11/2023	54.572	2,90%	40,38	40,48	42,175	41,86
09/11/2023	23.791	-2,21%	41,86	40,48	42,1813	40,68
08/11/2023	37.429	-1,86%	42,03	41,54	42,6599	41,60
07/11/2023	46.218	4,08%	47,38	39,38	42,40	42,39
06/11/2023	96.512	-20,82%	47,38	40,24	52,905	40,73
03/11/2023	40.834	-0,48%	52,78	51,43	52,905	51,44
02/11/2023	17.676	0,45%	52,14	51,335	52,56	51,69
01/11/2023	23.483	0,76%	51,39	50,93	51,86	51,46
31/10/2023	15.693	1,07%	50,73	50,315	51,1123	51,07
30/10/2023	11.219	1,04%	50,73	50,00	51,1614	50,53
27/10/2023	4.560	-1,12%	50,45	50,00	50,6325	50,12
26/10/2023	11.269	1,28%	50,65	49,96	51,48	50,69
25/10/2023	19.012	0,04%	50,135	49,785	50,155	50,05
24/10/2023	27.744	-0,12%	50,13	49,31	50,41	50,03
23/10/2023	16.047	-1,44%	50,565	49,92	51,41	50,09
20/10/2023	17.828	-2,74%	53,23	50,81	52,805	50,82
19/10/2023	27.236	-1,62%	53,23	51,75	53,34	52,25
18/10/2023	23.240	-2,08%	54,12	52,94	53,77	53,11
17/10/2023	45.099	1,21%	53,82	53,90	54,94	54,24
16/10/2023	30.201	1,48%	54,04	53,27	54,79	53,59
13/10/2023	23.620	-1,38%	54,04	52,82	54,64	52,81
12/10/2023	23.934	-1,71%	54,49	53,39	55,55	53,55
11/10/2023	21.114	0,31%	55,65	54,28	55,415	54,48
10/10/2023	25.431	-0,82%	55,65	53,94	55,8547	54,31