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 > >>
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
23/10/2025	68.153	3,30%	58,56	58,56	60,48	60,11
22/10/2025	64.200	-2,23%	59,15	58,01	59,35	58,19
21/10/2025	65.437	0,93%	58,56	58,47	59,62	59,52
20/10/2025	70.708	4,85%	57,37	57,37	59,07	58,97
17/10/2025	76.031	-1,32%	56,22	56,05	56,72	56,24
16/10/2025	63.678	-1,02%	57,56	56,69	58,73	56,99
15/10/2025	62.586	-1,35%	58,89	56,85	59,39	57,58
14/10/2025	64.369	1,85%	56,50	56,06	58,54	58,37
13/10/2025	53.973	2,78%	57,29	56,29	57,49	57,31
10/10/2025	54.036	-4,44%	58,81	55,76	58,81	55,76
09/10/2025	41.346	-2,67%	60,20	58,07	60,20	58,35
08/10/2025	49.145	1,25%	59,60	59,32	60,05	59,95
07/10/2025	61.468	-1,74%	60,40	59,21	60,40	59,21
06/10/2025	59.258	1,07%	59,51	59,51	60,59	60,26
03/10/2025	154.041	1,83%	59,06	59,01	60,12	59,62
02/10/2025	91.089	0,81%	58,05	57,50	58,68	58,55
01/10/2025	119.295	-0,02%	58,09	57,82	58,61	58,08
30/09/2025	253.905	3,14%	56,32	56,32	58,14	58,09
29/09/2025	174.581	2,77%	55,19	55,19	56,84	56,32
26/09/2025	109.697	1,97%	54,10	53,66	55,09	54,80
25/09/2025	65.393	-3,80%	55,46	53,55	55,60	53,74
24/09/2025	64.559	-1,15%	56,68	55,51	57,04	55,86
23/09/2025	72.128	-1,09%	57,43	56,245	57,94	56,51
22/09/2025	118.225	3,87%	55,09	54,86	57,45	57,13
19/09/2025	834.272	-7,11%	59,14	54,92	59,14	55,00
18/09/2025	116.295	3,51%	59,68	58,89	60,01	59,21
17/09/2025	122.720	1,02%	56,71	56,71	58,31	57,20
16/09/2025	112.398	4,04%	54,19	54,175	56,63	56,62
15/09/2025	105.226	0,63%	54,12	53,88	54,955	54,42
12/09/2025	101.535	-1,04%	54,82	53,97	55,00	54,08
11/09/2025	230.982	-0,55%	53,77	53,06	55,58	54,65
10/09/2025	51.905	0,55%	54,53	54,47	55,23	54,95
09/09/2025	57.392	-2,31%	55,25	54,10	55,25	54,65
08/09/2025	71.153	-1,31%	56,49	55,65	56,57	55,94
05/09/2025	103.166	2,22%	55,44	55,00	56,93	56,68
04/09/2025	57.492	0,33%	55,57	54,51	55,82	55,45
03/09/2025	72.656	-2,97%	56,52	55,24	56,945	55,27
02/09/2025	66.408	-0,94%	57,11	56,63	58,00	56,96
29/08/2025	73.572	-0,45%	57,80	57,00	57,80	57,50
28/08/2025	61.512	-1,10%	58,91	57,40	58,96	57,76
27/08/2025	74.752	0,69%	57,85	57,59	58,69	58,40
26/08/2025	113.336	0,36%	58,17	57,89	59,76	58,00
25/08/2025	91.762	-1,82%	59,16	57,78	60,06	57,79
22/08/2025	103.851	1,92%	57,75	57,54	59,14	58,86
21/08/2025	73.050	1,42%	56,77	56,65	57,89	57,75
20/08/2025	80.002	-4,27%	59,12	56,85	59,22	56,94
19/08/2025	75.690	-3,77%	61,51	59,03	61,66	59,48
18/08/2025	96.781	0,42%	63,20	61,19	63,20	61,81
15/08/2025	121.974	2,43%	63,49	60,32	63,49	61,55
14/08/2025	146.402	-0,13%	61,76	60,06	62,75	60,09
13/08/2025	137.763	10,28%	57,71	57,48	60,48	60,17
12/08/2025	111.164	3,08%	53,89	52,95	54,60	54,56
11/08/2025	94.837	4,23%	51,24	51,24	53,06	52,93
08/08/2025	223.884	-4,75%	50,59	49,74	52,05	50,78
07/08/2025	106.310	-2,68%	55,06	52,39	55,06	53,31