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 >
17/03/2025	101.490	0,33%	49,80	48,48	51,32	49,15
14/03/2025	78.829	0,76%	48,85	48,36	49,84	48,99
13/03/2025	69.468	0,29%	48,32	48,32	49,63	48,62
12/03/2025	98.778	1,53%	48,51	47,37	49,10	48,48
11/03/2025	86.471	1,64%	47,50	46,79	48,59	47,75
10/03/2025	100.966	0,09%	45,72	45,72	47,51	46,98
07/03/2025	102.568	1,58%	46,20	46,11	47,44	46,94
06/03/2025	89.368	-1,93%	46,48	45,475	46,48	46,21
05/03/2025	124.988	3,83%	45,38	45,38	47,12	47,12
04/03/2025	89.555	-0,92%	45,25	44,44	46,29	45,38
03/03/2025	92.844	-2,39%	46,87	45,07	47,11	45,80
28/02/2025	144.694	-0,28%	46,75	45,95	47,10	46,92
27/02/2025	72.239	-0,40%	46,92	46,62	47,21	47,05
26/02/2025	105.696	-2,94%	48,99	46,96	49,49	47,24
25/02/2025	313.143	15,74%	50,00	45,49	50,00	48,67
24/02/2025	96.738	-0,07%	42,54	41,08	42,65	42,05
21/02/2025	69.431	-2,37%	43,50	41,88	43,50	42,08
20/02/2025	61.437	-2,62%	44,43	42,05	44,43	43,10
19/02/2025	50.870	-1,49%	44,52	44,14	45,28	44,26
18/02/2025	82.040	0,00%	44,93	44,45	45,70	44,93
17/02/2025	75.319	0,00%	46,56	44,70	46,58	44,93
14/02/2025	75.319	-3,31%	46,56	44,70	46,58	44,93
13/02/2025	86.590	-2,11%	48,07	46,11	48,07	46,47
12/02/2025	75.288	-3,36%	47,71	47,34	48,56	47,47
11/02/2025	56.525	-1,78%	49,79	49,11	50,40	49,12
10/02/2025	52.206	0,18%	50,19	49,80	50,77	50,01
07/02/2025	37.541	-2,08%	51,07	49,32	51,07	49,92
06/02/2025	39.588	-1,70%	51,86	49,99	52,25	50,98
05/02/2025	34.278	0,78%	52,06	51,58	52,56	51,86
04/02/2025	23.378	0,37%	50,91	50,91	51,72	51,46
03/02/2025	42.021	-1,65%	51,41	50,70	52,26	51,27
31/01/2025	72.208	0,95%	51,64	51,39	52,85	52,13
30/01/2025	40.307	-0,31%	52,11	51,38	52,58	51,64
29/01/2025	35.875	-0,35%	51,69	51,39	52,72	51,80
28/01/2025	66.659	-2,95%	53,72	51,84	53,72	51,98
27/01/2025	44.260	0,83%	52,69	52,69	53,92	53,56
24/01/2025	37.488	-1,04%	53,40	52,78	53,40	53,12
23/01/2025	66.508	-0,72%	53,88	53,01	54,42	53,68
22/01/2025	70.915	-1,98%	55,48	53,83	55,48	54,07
21/01/2025	66.809	4,21%	54,79	54,12	55,38	55,16
20/01/2025	61.952	0,00%	52,15	51,64	52,93	52,93
17/01/2025	61.952	2,42%	52,15	51,64	52,93	52,93
16/01/2025	56.770	-0,21%	51,54	50,45	51,76	51,68
15/01/2025	84.335	5,16%	50,40	49,84	51,85	51,79
14/01/2025	75.647	3,58%	47,56	47,56	49,26	49,25
13/01/2025	70.928	1,67%	45,89	45,89	47,61	47,55
10/01/2025	57.114	-0,85%	46,61	45,55	46,79	46,77
09/01/2025	98.420	0,49%	46,06	45,78	47,17	47,17
08/01/2025	71.814	0,49%	46,42	45,79	47,17	47,17
07/01/2025	79.960	0,04%	47,00	46,16	47,50	46,94
06/01/2025	70.906	-2,66%	48,48	46,87	48,93	46,92
03/01/2025	49.830	1,28%	47,72	47,30	48,33	48,20
02/01/2025	47.946	-0,50%	48,29	47,50	48,76	47,59
31/12/2024	49.443	-0,79%	48,27	47,30	48,27	47,83
30/12/2024	67.115	2,62%	47,58	46,75	48,87	48,21
27/12/2024	79.689	-1,20%	47,20	46,60	47,60	46,98
26/12/2024	60.766	0,32%	47,35	46,91	48,17	47,55
24/12/2024	35.162	-2,15%	48,13	47,36	48,13	47,40
23/12/2024	61.360	-1,16%	48,41	47,58	48,80	48,44
20/12/2024	639.879	-0,06%	48,75	48,52	50,15	49,01
19/12/2024	153.223	-7,66%	52,48	47,34	52,92	49,04
18/12/2024	68.886	-5,48%	56,43	52,89	56,43	53,11
17/12/2024	67.373	-1,52%	56,61	55,13	56,61	56,19
16/12/2024	64.193	2,24%	56,06	56,03	57,07	57,06
13/12/2024	52.427	0,74%	55,34	53,97	55,83	55,81
12/12/2024	94.952	-6,61%	58,08	54,83	58,08	55,40
11/12/2024	67.613	-0,29%	60,31	59,07	60,86	59,32
10/12/2024	65.138	1,14%	58,35	58,35	59,92	59,49
09/12/2024	63.250	-3,84%	61,47	58,82	61,80	58,82
06/12/2024	64.150	1,53%	60,89	59,93	61,30	61,17
05/12/2024	59.781	0,58%	59,77	59,46	60,27	60,25
04/12/2024	68.525	-0,28%	60,20	59,69	60,43	59,90
03/12/2024	70.193	0,81%	59,28	58,20	60,07	60,07
02/12/2024	66.992	-1,10%	60,00	59,37	60,88	59,59
29/11/2024	34.105	-0,07%	60,72	60,18	60,72	60,25
28/11/2024	80.799	0,00%	60,72	59,89	60,95	60,29
27/11/2024	38.514	0,13%	60,76	59,87	60,86	60,29
26/11/2024	73.853	-0,64%	60,55	59,61	60,92	60,21
25/11/2024	130.605	-0,15%	61,98	60,38	62,28	60,60
22/11/2024	88.849	-0,77%	61,51	60,28	61,81	60,69
21/11/2024	50.121	-1,07%	62,13	60,59	62,13	61,16
20/11/2024	86.011	3,85%	59,69	59,475	61,96	61,82
19/11/2024	56.115	3,64%	57,16	57,16	59,61	59,53
18/11/2024	86.014	0,84%	56,72	55,68	57,54	57,44
15/11/2024	140.636	-4,14%	59,43	56,39	59,43	56,96
14/11/2024	255.376	-2,06%	60,88	58,45	61,22	59,42
13/11/2024	300.884	-10,37%	62,50	59,94	62,56	60,67
12/11/2024	32.305	-1,47%	68,53	67,60	69,06	67,69
11/11/2024	32.045	3,28%	67,29	67,29	69,57	68,70
08/11/2024	42.532	-0,11%	66,54	65,99	67,04	66,52
07/11/2024	38.443	-3,24%	69,07	66,26	69,07	66,59
06/11/2024	98.455	9,80%	64,94	64,06	69,03	68,82
05/11/2024	95.670	1,24%	66,00	59,44	66,00	62,68
04/11/2024	30.971	0,73%	62,00	61,84	63,00	61,91
01/11/2024	23.285	-0,23%	62,08	61,39	62,77	61,46
31/10/2024	26.296	-1,60%	62,42	61,52	62,43	61,60
30/10/2024	21.164	0,08%	62,42	62,42	63,74	62,60
29/10/2024	24.229	-0,43%	62,55	62,44	62,92	62,55
28/10/2024	15.519	0,98%	62,74	62,74	63,22	62,82
25/10/2024	27.150	0,05%	62,88	61,96	63,07	62,21