V2X Inc (VVX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22-05-2023	34.103	0,71%	42,365	42,22	43,08	42,53
19-05-2023	25.329	-0,40%	42,63	41,95	43,23	42,23
18-05-2023	28.524	-0,02%	42,35	42,0865	42,59	42,40
17-05-2023	137.230	2,69%	41,60	41,21	42,70	42,33
16-05-2023	45.871	-2,26%	41,26	40,47	41,765	41,18
15-05-2023	25.346	-0,40%	42,06	41,59	42,66	42,09
12-05-2023	22.492	0,12%	42,22	41,43	42,33	42,26
11-05-2023	35.087	-5,47%	43,98	42,21	44,705	42,21
10-05-2023	57.973	-0,38%	45,80	43,975	45,52	44,66
09-05-2023	22.516	0,85%	44,00	44,19	45,15	44,88
08-05-2023	32.844	3,14%	43,74	43,73	44,99	44,505
05-05-2023	12.975	0,82%	43,31	42,92	43,93	43,13
04-05-2023	22.204	-1,91%	42,59	41,96	43,25	42,75
03-05-2023	21.938	0,81%	43,65	43,21	44,45	43,53
02-05-2023	32.459	-2,49%	43,51	42,21	43,41	43,14
01-05-2023	15.224	2,34%	43,15	43,46	44,32	44,21
28-04-2023	18.320	2,76%	41,59	42,17	43,32	43,20
27-04-2023	30.545	2,09%	41,40	40,835	42,09	42,09
26-04-2023	26.078	-0,80%	41,09	40,835	41,33	41,17
25-04-2023	40.352	-3,78%	42,69	41,03	42,82	41,50
24-04-2023	17.621	0,14%	43,16	42,755	43,61	43,27
21-04-2023	25.855	-1,10%	43,62	42,775	43,74	43,20
20-04-2023	72.907	4,74%	42,64	42,2011	43,67	43,73
19-04-2023	14.012	-0,41%	41,74	41,56	42,07	41,71
18-04-2023	13.418	-0,74%	42,325	41,5923	42,20	41,82
17-04-2023	33.635	0,07%	41,98	41,26	42,56	42,07
14-04-2023	16.766	-0,43%	42,03	41,76	42,6199	42,05
13-04-2023	20.111	1,03%	41,41	41,4439	42,3474	42,23
12-04-2023	15.201	0,10%	41,87	41,31	42,25	41,85
11-04-2023	18.314	-0,14%	42,01	41,52	42,48	41,76
10-04-2023	27.852	3,80%	40,48	40,70	42,03	41,83
06-04-2023	20.277	1,79%	39,77	39,5975	40,45	40,31
05-04-2023	17.377	0,87%	39,28	39,15	39,70	39,63
04-04-2023	14.661	-2,14%	40,12	39,01	40,25	39,34
03-04-2023	17.135	1,31%	39,88	39,64	40,39	40,24
31-03-2023	26.551	0,74%	39,91	39,195	40,055	39,72
30-03-2023	14.058	0,87%	39,59	39,26	39,65	39,43
29-03-2023	18.837	-0,05%	39,61	38,88	39,97	39,18
28-03-2023	19.172	0,37%	39,345	38,7493	39,80	39,195
27-03-2023	19.251	1,59%	38,94	38,55	39,39	39,07
24-03-2023	19.814	1,05%	37,57	37,47	38,68	38,49
23-03-2023	27.625	-3,71%	40,00	38,015	39,77	38,13
22-03-2023	35.004	-3,32%	40,79	39,60	41,05	39,62
21-03-2023	42.178	4,33%	39,58	40,05	41,03	40,98
20-03-2023	44.191	3,69%	38,04	38,00	39,58	39,32
17-03-2023	49.126	-1,92%	38,80	37,00	38,29	37,86
16-03-2023	40.627	2,10%	37,65	37,1463	39,31	38,50
15-03-2023	90.246	-4,57%	38,80	36,46	39,00	37,77
14-03-2023	88.200	-0,60%	40,87	39,02	40,58	39,58
13-03-2023	51.898	1,09%	39,47	39,22	40,10	39,82
10-03-2023	47.110	-2,69%	40,14	39,37	40,54	39,37
09-03-2023	49.595	-2,70%	41,60	40,01	41,715	40,42
08-03-2023	71.515	-7,42%	44,38	41,42	44,61	41,43
07-03-2023	47.908	-2,71%	45,58	44,29	46,20	44,82
06-03-2023	48.027	1,81%	45,81	45,3369	47,71	46,14
03-03-2023	193.797	-8,57%	50,13	42,4964	50,66	45,32
02-03-2023	60.042	3,55%	48,40	48,37	50,16	49,66
01-03-2023	27.204	3,58%	46,40	46,14	48,11	48,03
28-02-2023	72.373	-2,46%	47,42	46,36	48,20	46,38
27-02-2023	30.443	0,19%	47,98	47,13	49,01	47,55
24-02-2023	12.947	1,09%	45,96	46,09	47,49	47,46
23-02-2023	19.478	0,99%	46,43	46,42	47,48	46,94
22-02-2023	12.407	0,04%	46,74	45,375	46,845	46,44
21-02-2023	25.109	1,84%	45,65	45,38	46,995	46,45
20-02-2023	25.136	3,14%	44,60	44,42	45,85	45,61
17-02-2023	25.136	3,14%	44,60	44,42	45,85	45,61
16-02-2023	13.571	-0,81%	44,39	44,13	44,9891	44,14
15-02-2023	8.695	0,86%	44,105	43,495	44,80	44,55
14-02-2023	14.939	1,24%	43,77	43,57	44,74	44,22
13-02-2023	18.799	-1,94%	44,25	43,59	45,0279	43,59
10-02-2023	29.791	1,97%	43,70	43,44	44,68	44,52
09-02-2023	13.549	-1,04%	44,56	43,25	44,7129	43,66
08-02-2023	115.608	0,58%	32,5009	32,5009	33,67	32,84
07-02-2023	115.608	0,58%	32,5009	32,5009	33,67	32,84
06-02-2023	115.608	0,58%	32,5009	32,5009	33,67	32,84
03-02-2023	115.608	0,58%	32,5009	32,5009	33,67	32,84
02-02-2023	115.608	0,58%	32,5009	32,5009	33,67	32,84
01-02-2023	115.608	0,58%	32,5009	32,5009	33,67	32,84
31-01-2023	115.608	0,58%	32,5009	32,5009	33,67	32,84
30-01-2023	115.608	0,58%	32,5009	32,5009	33,67	32,84
27-01-2023	115.608	0,58%	32,5009	32,5009	33,67	32,84
26-01-2023	115.608	0,58%	32,5009	32,5009	33,67	32,84
25-01-2023	115.608	0,58%	32,5009	32,5009	33,67	32,84
24-01-2023	115.608	0,58%	32,5009	32,5009	33,67	32,84
23-01-2023	115.608	0,58%	32,5009	32,5009	33,67	32,84
20-01-2023	115.608	0,58%	32,5009	32,5009	33,67	32,84
19-01-2023	115.608	0,58%	32,5009	32,5009	33,67	32,84
18-01-2023	115.608	0,58%	32,5009	32,5009	33,67	32,84
17-01-2023	115.608	0,58%	32,5009	32,5009	33,67	32,84
16-01-2023	115.608	0,58%	32,5009	32,5009	33,67	32,84
13-01-2023	115.608	0,58%	32,5009	32,5009	33,67	32,84
12-01-2023	115.608	0,58%	32,5009	32,5009	33,67	32,84
11-01-2023	115.608	0,58%	32,5009	32,5009	33,67	32,84
10-01-2023	115.608	0,58%	32,5009	32,5009	33,67	32,84
09-01-2023	115.608	0,58%	32,5009	32,5009	33,67	32,84
06-01-2023	115.608	0,58%	32,5009	32,5009	33,67	32,84
05-01-2023	115.608	0,58%	32,5009	32,5009	33,67	32,84
04-01-2023	115.608	0,58%	32,5009	32,5009	33,67	32,84
03-01-2023	115.608	0,58%	32,5009	32,5009	33,67	32,84
02-01-2023	115.608	0,58%	32,5009	32,5009	33,67	32,84