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 > >>
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
04/06/2025	92.545	-1,07%	44,81	44,09	45,295	44,34
03/06/2025	71.932	2,42%	44,14	44,01	44,975	44,82
02/06/2025	59.296	-3,36%	45,29	43,42	45,29	43,76
30/05/2025	93.342	-0,04%	45,18	44,12	45,41	45,28
29/05/2025	62.197	-0,31%	45,70	45,29	45,81	45,30
28/05/2025	111.993	-4,11%	47,40	45,44	48,00	45,44
27/05/2025	127.768	4,34%	46,23	46,09	47,67	47,39
23/05/2025	90.354	-2,18%	45,97	45,25	46,38	45,42
22/05/2025	98.902	-1,38%	48,38	46,00	48,38	46,43
21/05/2025	89.371	-2,61%	48,16	46,67	48,22	47,08
20/05/2025	124.905	0,62%	47,76	47,76	49,16	48,34
19/05/2025	83.106	0,04%	47,45	47,45	48,36	48,04
16/05/2025	430.425	-8,20%	48,60	47,07	48,80	48,02
15/05/2025	46.026	0,91%	52,10	51,96	52,415	52,31
14/05/2025	82.353	-0,31%	51,73	51,33	52,31	51,84
13/05/2025	50.769	1,15%	51,85	51,13	52,54	52,00
12/05/2025	64.952	1,60%	52,99	50,87	53,00	51,41
09/05/2025	44.730	-0,20%	50,69	49,72	50,815	50,60
08/05/2025	74.489	3,89%	49,81	48,71	50,79	50,70
07/05/2025	58.795	1,86%	48,02	48,02	49,39	48,80
06/05/2025	105.434	-2,06%	45,60	45,60	48,73	47,91
05/05/2025	43.301	-1,03%	49,44	48,92	49,98	48,92
02/05/2025	80.419	-0,06%	49,89	49,16	50,23	49,43
01/05/2025	34.662	-0,60%	49,76	49,13	49,88	49,46
30/04/2025	40.231	-0,92%	50,01	49,04	50,09	49,76
29/04/2025	38.359	0,34%	50,00	49,83	50,71	50,22
28/04/2025	37.877	0,48%	49,81	49,40	50,41	50,05
25/04/2025	34.630	0,77%	49,36	48,75	49,98	49,81
24/04/2025	61.285	3,56%	47,31	47,31	49,82	49,43
23/04/2025	44.849	0,70%	48,18	47,57	49,20	47,73
22/04/2025	51.088	1,22%	46,85	46,31	48,06	47,40
21/04/2025	55.051	-3,12%	48,40	46,29	48,40	46,83
17/04/2025	72.653	-0,25%	48,00	47,96	48,90	48,34
16/04/2025	51.079	-0,55%	47,21	47,21	48,89	48,46
15/04/2025	45.130	-2,54%	49,14	48,47	49,98	48,73
14/04/2025	60.990	0,22%	50,02	49,78	50,61	50,00
11/04/2025	52.554	2,99%	48,54	47,62	50,06	49,89
10/04/2025	69.965	-2,57%	47,77	47,43	49,06	48,44
09/04/2025	102.918	8,89%	45,27	45,04	50,43	49,72
08/04/2025	92.953	0,64%	47,23	44,96	47,30	45,66
07/04/2025	74.941	-0,20%	43,67	43,19	46,76	45,37
04/04/2025	75.785	-5,96%	46,64	44,50	46,64	45,46
03/04/2025	69.205	-4,95%	49,97	47,60	49,97	48,34
02/04/2025	141.995	4,24%	48,01	48,01	51,80	50,86
01/04/2025	41.799	-0,53%	48,57	48,20	49,24	48,79
31/03/2025	71.942	-1,01%	49,04	48,20	49,48	49,05
28/03/2025	59.665	-2,86%	50,86	49,12	50,91	49,55
27/03/2025	61.482	0,33%	50,85	50,61	51,69	51,01
26/03/2025	90.394	-0,04%	52,52	50,44	52,58	50,84
25/03/2025	103.970	0,41%	50,32	50,03	50,91	50,86
24/03/2025	74.189	3,01%	49,27	49,27	50,72	50,65
21/03/2025	709.845	-4,69%	51,31	49,17	51,31	49,17
20/03/2025	107.989	-0,50%	51,38	51,32	52,15	51,59
19/03/2025	73.645	0,68%	51,25	51,21	52,20	51,85
18/03/2025	94.822	4,78%	48,72	48,35	52,07	51,50