V2X Inc (VVX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	15.917	2,82%	52,64	53,15	55,11	54,76
06/10/2023	28.292	2,68%	52,24	51,62	53,369	53,26
05/10/2023	57.520	0,43%	51,80	51,23	52,40	51,87
04/10/2023	20.990	0,66%	50,44	50,21	52,36	51,65
03/10/2023	22.600	-0,08%	51,18	51,13	51,70	51,31
02/10/2023	35.351	-0,60%	51,30	50,635	51,665	51,35
29/09/2023	37.796	0,55%	51,30	50,825	51,76	51,66
28/09/2023	17.224	0,59%	50,50	51,265	51,27	51,38
27/09/2023	15.385	1,03%	50,50	50,3101	51,20	51,08
26/09/2023	59.177	0,20%	50,13	49,66	50,775	50,56
25/09/2023	19.050	0,82%	50,13	49,465	50,45	50,46
22/09/2023	17.289	-0,30%	50,10	50,01	50,33	50,05
21/09/2023	23.360	0,80%	49,255	48,96	50,30	50,20
20/09/2023	17.594	-0,90%	50,40	49,83	50,41	49,80
19/09/2023	14.861	0,46%	49,95	49,685	50,54	50,25
18/09/2023	18.845	3,43%	49,02	48,38	50,28	50,02
15/09/2023	27.522	0,81%	48,10	47,365	48,62	48,36
14/09/2023	24.534	0,46%	48,10	47,605	48,30	47,97
13/09/2023	20.018	-0,91%	48,51	47,39	48,76	47,75
12/09/2023	12.519	0,15%	48,51	47,975	48,25	48,19
11/09/2023	25.145	0,84%	47,98	47,63	48,34	48,12
08/09/2023	14.001	0,42%	47,05	47,42	47,87	47,72
07/09/2023	38.903	2,24%	46,17	46,02	47,59	47,52
06/09/2023	21.858	-3,25%	48,27	46,315	48,35	46,48
05/09/2023	14.025	-4,30%	49,57	47,78	49,73	48,04
04/09/2023	24.767	-0,22%	50,97	50,16	51,39	50,20
01/09/2023	24.767	-0,22%	50,97	50,16	51,39	50,20
31/08/2023	24.508	-0,38%	50,97	50,31	50,9999	50,31
30/08/2023	22.726	0,42%	50,73	50,32	51,5477	50,50
29/08/2023	20.563	-0,91%	50,71	50,23	50,82	50,29
28/08/2023	14.049	1,42%	50,20	50,18	51,105	50,75
25/08/2023	14.849	0,06%	50,53	49,345	50,175	50,04
24/08/2023	18.231	-1,28%	50,38	50,01	51,285	50,01
23/08/2023	18.867	0,12%	50,72	50,43	50,935	50,66
22/08/2023	20.675	0,30%	50,76	50,16	51,31	50,60
21/08/2023	19.546	0,28%	50,39	50,20	51,16	50,45
18/08/2023	22.911	-0,93%	53,215	50,215	50,86	50,31
17/08/2023	25.600	-3,79%	53,215	50,75	53,55	50,78
16/08/2023	23.445	2,33%	51,98	52,37	53,31	52,78
15/08/2023	36.696	-1,09%	51,39	51,21	52,61	51,58
14/08/2023	53.712	-0,12%	51,955	51,60	52,78	52,15
11/08/2023	46.533	2,27%	51,33	50,60	52,30	52,21
10/08/2023	57.947	-6,35%	54,33	50,185	54,35	51,05
09/08/2023	73.115	2,21%	55,25	53,70	56,7499	54,51
08/08/2023	32.513	0,26%	52,60	52,53	53,66	53,33
07/08/2023	50.773	0,43%	53,43	52,78	53,64	53,19
04/08/2023	31.712	-2,93%	54,57	52,84	54,89	52,96
03/08/2023	35.464	2,13%	52,30	52,59	54,95	54,56
02/08/2023	62.328	2,40%	51,935	51,97	53,45	53,42
01/08/2023	19.030	1,38%	51,12	51,19	52,295	52,17
31/07/2023	19.253	1,54%	51,12	50,68	51,49	51,46
28/07/2023	19.673	0,96%	50,38	50,59	51,1482	50,68
27/07/2023	41.092	-1,12%	51,02	49,90	51,34	50,20
26/07/2023	21.569	-0,22%	50,75	50,43	51,36	50,77
25/07/2023	45.519	0,95%	50,35	49,015	50,88	50,88
24/07/2023	43.143	1,57%	49,11	49,36	50,37	50,40
21/07/2023	16.030	-0,74%	49,59	49,51	50,52	49,62
20/07/2023	15.571	0,26%	50,09	49,56	50,12	49,99
19/07/2023	21.175	-0,46%	50,03	49,48	50,41	49,86
18/07/2023	43.203	0,22%	49,72	49,56	50,41	50,09
17/07/2023	28.321	1,50%	49,72	49,245	50,29	49,98
14/07/2023	40.928	1,42%	48,06	48,2077	49,245	49,23
13/07/2023	12.940	0,37%	48,36	48,475	48,995	48,54
12/07/2023	26.172	-0,19%	49,34	48,26	48,805	48,36
11/07/2023	18.716	-0,45%	47,78	48,22	49,385	48,45
10/07/2023	14.878	0,54%	48,41	48,34	48,98	48,67
07/07/2023	12.776	0,39%	48,47	47,6141	49,0699	48,41
06/07/2023	17.105	-1,15%	48,25	47,74	48,335	48,22
05/07/2023	41.790	-1,26%	49,55	48,78	49,165	48,78
04/07/2023	8.914	-0,32%	49,55	49,175	49,83	49,40
03/07/2023	8.914	-0,32%	49,55	49,175	49,83	49,40
30/06/2023	42.721	-0,16%	49,64	49,42	50,265	49,56
29/06/2023	43.076	0,92%	49,32	49,23	49,955	49,64
28/06/2023	26.238	1,11%	48,515	48,4101	49,37	49,19
27/06/2023	58.886	1,89%	47,91	47,455	48,725	48,65
26/06/2023	48.090	-0,11%	48,00	46,82	48,4925	47,75
23/06/2023	75.923	2,58%	45,74	45,615	47,98	47,80
22/06/2023	31.775	0,60%	46,46	45,71	46,54	46,60
21/06/2023	15.961	0,87%	45,65	45,16	46,59	46,32
20/06/2023	15.974	0,11%	45,81	45,225	46,03	45,92
19/06/2023	21.034	1,64%	45,63	44,97	46,07	45,87
16/06/2023	21.034	1,64%	45,63	44,97	46,07	45,87
15/06/2023	14.674	-1,05%	45,21	44,51	45,45	45,13
14/06/2023	20.454	-0,76%	46,27	45,33	46,08	45,61
13/06/2023	19.317	-0,48%	46,225	45,765	46,27	45,96
12/06/2023	28.386	-0,20%	45,98	45,93	46,67	46,18
09/06/2023	21.221	0,28%	46,37	45,755	46,30	46,27
08/06/2023	13.598	-0,90%	46,13	45,78	46,24	46,14
07/06/2023	29.194	4,84%	44,99	44,73	46,68	46,56
06/06/2023	46.858	3,91%	43,09	43,06	44,865	44,41
05/06/2023	24.617	-0,65%	42,69	42,71	43,38	42,74
02/06/2023	21.894	3,04%	42,53	42,02	43,09	43,02
01/06/2023	17.432	1,21%	41,98	41,25	42,31	41,75
31/05/2023	18.201	-0,55%	41,485	41,42	41,99	41,25
30/05/2023	18.201	-0,55%	41,485	41,42	41,99	41,46
29/05/2023	18.577	-0,17%	41,70	41,34	42,00	41,72
26/05/2023	18.577	-0,17%	41,70	41,34	42,00	41,72
25/05/2023	23.222	-2,18%	42,56	41,77	42,825	41,81
24/05/2023	25.681	0,00%	42,43	42,31	43,05	42,74
23/05/2023	29.048	0,49%	42,03	41,55	42,91	42,74