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
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
24/10/2024	18.201	-0,10%	62,69	61,91	63,24	62,18
23/10/2024	22.788	-0,78%	62,42	61,87	63,27	62,24
22/10/2024	27.778	-0,49%	62,84	62,39	63,10	62,73
21/10/2024	25.654	-1,18%	63,90	62,64	63,90	63,04
18/10/2024	25.362	0,17%	64,00	63,05	64,00	63,79
17/10/2024	49.675	-0,39%	63,83	63,65	64,36	63,68
16/10/2024	29.152	1,56%	63,13	63,13	64,14	63,93
15/10/2024	42.188	-3,36%	65,33	62,94	65,33	62,95
14/10/2024	35.580	1,78%	63,81	63,73	65,55	65,14
11/10/2024	70.437	7,67%	60,73	60,73	64,02	64,00
10/10/2024	39.403	-1,41%	59,83	58,67	59,83	59,44
09/10/2024	49.964	1,89%	59,64	59,64	61,40	60,29
08/10/2024	32.736	-0,20%	59,48	58,70	59,50	59,17
07/10/2024	31.418	1,26%	58,12	58,12	59,54	59,29
04/10/2024	33.134	1,39%	58,79	57,39	58,79	58,55
03/10/2024	28.723	1,16%	57,04	57,00	57,87	57,75
02/10/2024	24.384	0,74%	56,77	56,66	57,40	57,09
01/10/2024	43.972	1,45%	56,00	55,84	56,70	56,67
30/09/2024	47.712	0,56%	55,16	55,01	55,87	55,86
27/09/2024	72.189	0,87%	55,27	55,06	55,71	55,55
26/09/2024	27.377	0,62%	55,20	54,88	55,50	55,07
25/09/2024	27.247	-0,98%	55,32	54,73	55,32	54,73
24/09/2024	26.367	0,27%	55,37	54,80	55,54	55,27