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 >
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
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