BiG | O banco que entende os seus valores.

Verisk Analytics Inc Class A (VRSK)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
14/05/2025	579.430	-0,10%	303,65	296,97	304,5284	301,27
13/05/2025	639.438	-0,69%	309,82	301,10	309,82	301,57
12/05/2025	760.018	-1,89%	313,97	301,10	313,97	303,65
09/05/2025	490.790	0,54%	312,00	305,8308	312,82	309,50
08/05/2025	729.107	-0,66%	302,58	300,75	316,91	307,85
07/05/2025	1.086.753	4,63%	294,26	292,27	312,48	309,90
06/05/2025	535.337	0,49%	293,14	290,99	297,53	296,19
05/05/2025	459.039	0,29%	292,61	290,99	294,9993	294,75
02/05/2025	674.844	-0,21%	294,50	291,57	298,69	293,90
01/05/2025	582.669	-0,65%	291,83	288,8901	297,42	294,51
30/04/2025	394.091	1,39%	287,32	287,025	297,17	296,43
29/04/2025	438.378	1,37%	285,86	283,75	293,2257	292,37
28/04/2025	568.501	0,83%	286,04	283,75	289,165	288,41
25/04/2025	788.394	-0,76%	289,08	283,21	290,28	286,05
24/04/2025	561.639	-0,62%	292,74	284,60	297,10	288,24
23/04/2025	609.647	-0,91%	285,84	284,755	297,10	290,05
22/04/2025	452.667	2,94%	291,64	281,87	293,38	292,70
21/04/2025	574.786	-2,96%	291,02	281,87	293,08	284,35
17/04/2025	371.650	0,27%	295,31	290,23	297,315	293,02
16/04/2025	681.782	-0,96%	295,38	290,23	297,495	292,23
15/04/2025	453.636	-0,02%	295,38	288,5734	297,51	295,05
14/04/2025	645.382	1,10%	285,07	291,38	296,37	295,10
11/04/2025	606.297	2,14%	285,07	282,85	293,50	291,88
10/04/2025	1.038.786	-1,23%	286,12	280,10	289,20	285,78
09/04/2025	958.489	4,40%	275,43	274,435	290,295	289,34
08/04/2025	929.647	-0,44%	281,51	274,91	281,60	277,03
07/04/2025	1.055.199	-2,42%	285,86	275,17	287,56	278,09
04/04/2025	1.437.852	-6,59%	299,20	284,39	304,16	284,99
03/04/2025	841.595	1,80%	298,45	298,45	306,675	305,09
02/04/2025	536.566	0,37%	298,95	295,07	300,07	299,71
01/04/2025	449.451	0,33%	296,82	294,99	298,9799	298,61
31/03/2025	864.895	1,03%	296,14	295,365	299,80	297,62
28/03/2025	498.183	-0,78%	296,24	293,115	296,75	294,58
27/03/2025	479.718	1,67%	293,63	293,63	299,725	296,89
26/03/2025	548.445	1,48%	288,45	288,39	293,00	292,03
25/03/2025	719.287	0,83%	284,80	283,985	287,76	287,76
24/03/2025	608.041	0,08%	287,02	284,45	289,43	285,40
21/03/2025	527.489	-0,88%	285,23	283,47	286,609	285,16
20/03/2025	588.940	-0,71%	288,43	285,86	289,37	287,68
19/03/2025	581.369	0,28%	288,40	288,40	291,3866	289,74
18/03/2025	355.195	-0,75%	289,16	286,50	290,0728	288,93
17/03/2025	683.189	0,84%	287,83	287,83	291,45	291,01
14/03/2025	390.595	-0,16%	287,06	286,763	290,03	288,58
13/03/2025	501.088	0,51%	287,06	285,26	289,76	289,05
12/03/2025	555.795	-0,86%	289,19	286,18	290,02	288,03
11/03/2025	549.441	-2,51%	298,93	290,32	299,64	290,53
10/03/2025	927.098	-0,87%	301,12	297,46	305,57	298,00
07/03/2025	485.982	1,73%	295,21	294,15	301,164	300,48
06/03/2025	550.633	-0,52%	295,21	294,15	297,69	295,36
05/03/2025	489.135	-0,89%	301,88	294,7318	299,62	296,89
04/03/2025	691.446	-0,59%	301,88	299,35	306,10	299,54
03/03/2025	724.330	1,49%	291,78	293,13	302,245	301,33
28/02/2025	692.440	2,35%	291,78	291,285	297,305	296,91
27/02/2025	651.832	0,72%	290,19	287,73	292,105	290,11
26/02/2025	1.052.589	-3,84%	263,97	262,00	295,78	288,03
25/02/2025	717.286	0,91%	295,14	295,59	300,50	299,72
24/02/2025	311.013	0,64%	292,70	295,39	298,71	297,01
21/02/2025	918.043	0,82%	292,70	292,065	296,39	295,11
20/02/2025	479.019	-1,07%	293,51	291,06	294,26	292,70
19/02/2025	278.091	0,87%	292,58	292,71	296,92	295,86
18/02/2025	329.014	-0,06%	295,50	290,895	295,55	293,30
17/02/2025	243.586	0,00%	295,50	293,38	296,87	293,48
14/02/2025	407.171	-0,68%	293,11	293,48	296,94	293,48
13/02/2025	234.501	0,83%	293,11	292,54	296,55	295,50
12/02/2025	269.458	-0,42%	292,18	289,07	293,95	293,06
11/02/2025	254.181	0,10%	292,18	291,96	294,40	294,30
10/02/2025	213.627	0,09%	294,42	290,11	295,23	294,00
07/02/2025	467.212	-0,41%	294,95	293,565	296,23	293,73
06/02/2025	332.188	1,14%	291,98	290,1681	295,77	294,95
05/02/2025	334.308	0,84%	290,69	288,52	292,57	291,64
04/02/2025	542.285	-0,60%	290,94	288,675	293,53	289,20
03/02/2025	510.375	1,22%	287,49	284,19	292,63	290,94
31/01/2025	509.168	-0,22%	287,64	286,50	289,86	287,44
30/01/2025	476.360	1,94%	284,08	284,08	288,40	288,08
29/01/2025	407.158	0,26%	284,57	281,325	284,67	282,59
28/01/2025	363.099	-1,27%	278,93	277,42	285,73	281,85
27/01/2025	482.991	2,34%	277,43	278,67	286,45	285,46
24/01/2025	214.096	0,34%	279,35	277,1207	279,97	278,93
23/01/2025	320.910	-0,49%	279,35	274,89	279,35	277,98
22/01/2025	308.419	-0,25%	281,05	279,15	282,00	279,35
21/01/2025	291.903	0,54%	282,06	278,36	280,7649	280,06
20/01/2025	391.365	0,00%	282,06	278,29	282,06	278,55
17/01/2025	466.781	0,03%	282,06	277,7704	282,06	278,55
16/01/2025	407.807	1,70%	275,50	273,38	279,075	278,47
15/01/2025	639.499	0,12%	275,12	272,41	275,51	273,81
14/01/2025	333.640	-0,72%	267,40	271,60	274,60	273,49
13/01/2025	500.008	2,55%	278,56	267,1448	275,705	275,47
10/01/2025	871.253	-4,20%	278,56	268,43	280,33	268,63
09/01/2025	679.266	2,37%	274,71	273,32	280,57	280,42
08/01/2025	642.253	2,52%	274,71	273,32	280,57	280,42
07/01/2025	435.993	0,19%	274,01	271,25	274,00	273,52
06/01/2025	654.867	-1,19%	273,50	272,22	275,49	273,00
03/01/2025	595.018	1,06%	275,98	272,8608	277,77	276,28
02/01/2025	650.777	-0,74%	275,98	273,39	277,48	273,39
31/12/2024	0	-0,11%	276,45	273,70	276,83	275,43
30/12/2024	345.727	-0,56%	276,80	273,395	278,41	275,43
27/12/2024	269.064	-0,39%	277,26	275,26	278,80	277,30
26/12/2024	144.591	-0,06%	277,26	276,075	279,4639	278,38
24/12/2024	0	0,96%	276,18	275,05	279,02	278,55
23/12/2024	292.757	-0,05%	274,35	274,17	277,19	276,71