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 > >>
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
06/08/2025	137.285	-1,97%	55,87	53,69	55,87	54,78
05/08/2025	234.957	15,22%	54,43	53,20	56,875	55,88
04/08/2025	124.189	2,45%	47,56	47,56	49,17	48,50
01/08/2025	70.005	-0,08%	47,13	46,27	47,72	47,34
31/07/2025	50.924	0,28%	46,76	46,76	47,47	47,38
30/07/2025	41.139	-2,44%	48,62	46,99	48,62	47,25
29/07/2025	37.242	-1,14%	49,31	48,24	49,31	48,43
28/07/2025	55.136	1,07%	48,80	47,81	48,99	48,99
25/07/2025	69.541	0,27%	48,70	47,35	48,70	48,47
24/07/2025	67.257	-1,23%	48,75	48,34	49,60	48,34
23/07/2025	52.323	3,55%	47,85	47,85	48,94	48,94
22/07/2025	66.930	0,25%	46,92	46,90	47,94	47,26
21/07/2025	41.281	-0,30%	47,61	47,12	48,23	47,14
18/07/2025	72.957	-0,55%	47,54	46,73	47,61	47,28
17/07/2025	67.533	1,78%	47,03	47,03	48,22	47,54
16/07/2025	54.254	0,00%	46,89	46,14	47,07	46,71
15/07/2025	94.181	-4,48%	48,90	46,70	48,90	46,71
14/07/2025	50.660	0,76%	48,44	48,13	49,09	48,90
11/07/2025	73.712	-2,39%	49,69	48,52	50,09	48,53
10/07/2025	69.835	0,59%	49,64	49,38	50,27	49,72
09/07/2025	64.341	0,41%	49,78	48,86	49,78	49,43
08/07/2025	89.346	-0,89%	49,61	49,19	50,10	49,23
07/07/2025	76.047	0,59%	49,20	49,13	49,75	49,67
04/07/2025	50.021	-0,75%	49,90	49,01	50,245	49,38
03/07/2025	30.661	-0,12%	49,91	49,17	50,245	49,38
02/07/2025	104.868	0,88%	49,09	48,685	49,52	49,44
01/07/2025	67.293	0,95%	48,28	48,28	49,64	49,01
30/06/2025	82.421	0,52%	49,00	47,75	49,00	48,55
27/06/2025	262.443	-0,35%	48,63	48,04	49,33	48,30
26/06/2025	80.605	3,81%	46,81	46,80	48,48	48,47
25/06/2025	78.211	-0,66%	46,93	46,35	46,93	46,69
24/06/2025	80.970	2,75%	46,34	45,75	47,44	47,00
23/06/2025	83.514	2,21%	44,76	44,76	45,80	45,74
20/06/2025	314.674	-0,47%	45,17	44,71	45,91	44,75
19/06/2025	118.160	-0,78%	44,52	44,505	45,4499	44,96
18/06/2025	65.414	0,94%	44,41	44,41	45,41	44,96
17/06/2025	73.135	0,02%	44,43	43,80	45,00	44,54
16/06/2025	74.293	-0,09%	44,98	44,31	45,35	44,53
13/06/2025	58.357	-1,50%	44,91	44,50	45,34	44,57
12/06/2025	58.049	0,89%	44,72	44,72	45,40	45,25
11/06/2025	72.171	0,52%	44,63	43,87	45,23	44,85
10/06/2025	75.854	-0,69%	45,18	44,16	45,18	44,62
09/06/2025	55.502	-0,22%	45,65	44,88	45,65	44,93
06/06/2025	50.557	1,21%	44,77	44,74	45,33	45,03
05/06/2025	55.684	0,34%	44,53	43,93	44,70	44,49