Verisk Analytics Inc Class A (VRSK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
01/08/2023	882.041	0,12%	228,99	227,41	229,77	229,22
31/07/2023	1.143.660	-1,39%	232,32	228,105	231,86	228,94
28/07/2023	630.079	0,30%	232,44	230,565	233,905	232,16
27/07/2023	816.972	-2,34%	236,15	230,68	238,82	231,46
26/07/2023	547.159	0,04%	236,15	235,55	237,4699	237,01
25/07/2023	794.050	1,18%	232,80	232,74	238,18	236,92
24/07/2023	726.924	0,02%	233,85	231,35	234,34	234,16
21/07/2023	1.974.065	1,41%	232,02	232,16	235,19	234,11
20/07/2023	822.883	1,16%	227,28	227,28	231,60	230,86
19/07/2023	583.174	-0,34%	229,94	227,88	230,395	228,21
18/07/2023	643.913	-0,43%	229,94	228,83	231,395	228,98
17/07/2023	461.070	0,52%	225,88	228,84	230,7397	229,97
14/07/2023	530.408	0,97%	225,88	225,52	229,55	228,79
13/07/2023	680.447	0,04%	226,66	225,82	227,13	226,60
12/07/2023	459.035	-0,20%	227,75	226,29	228,48	226,51
11/07/2023	496.922	-0,01%	226,80	225,835	227,37	226,96
10/07/2023	585.196	0,89%	225,85	225,84	228,96	226,98
07/07/2023	686.528	-0,90%	224,72	224,735	227,34	224,97
06/07/2023	876.341	0,43%	224,72	223,86	227,20	227,01
05/07/2023	978.983	1,60%	222,13	221,30	226,13	226,05
04/07/2023	632.094	-1,68%	224,24	220,6757	224,25	222,24
03/07/2023	632.090	-1,79%	224,24	220,6757	224,25	221,99
30/06/2023	738.115	1,24%	224,24	224,24	228,00	226,03
29/06/2023	804.853	0,05%	222,67	222,125	224,315	223,27
28/06/2023	987.346	-0,65%	223,77	222,14	225,97	223,17
27/06/2023	1.113.277	0,73%	223,77	222,50	225,26	224,63
26/06/2023	1.010.964	-0,60%	227,05	222,82	225,41	223,00
23/06/2023	1.333.700	-1,61%	227,05	223,57	227,26	224,35
22/06/2023	1.035.501	0,35%	226,89	226,14	228,43	228,01
21/06/2023	972.044	0,55%	225,97	225,275	227,94	227,22
20/06/2023	1.037.439	0,65%	225,11	224,365	227,83	225,97
19/06/2023	3.397.949	-0,02%	225,78	223,285	226,48	224,52
16/06/2023	3.397.949	-0,02%	225,78	223,285	226,48	224,52
15/06/2023	1.068.840	1,95%	220,15	219,76	225,615	224,57
14/06/2023	1.094.723	1,61%	216,80	216,435	220,48	220,28
13/06/2023	1.394.299	-0,90%	219,09	216,24	219,505	217,14
12/06/2023	772.232	-0,11%	219,23	217,12	219,76	219,12
09/06/2023	434.196	-0,25%	219,23	217,915	220,74	219,36
08/06/2023	704.032	0,65%	217,81	216,79	220,12	219,91
07/06/2023	686.618	-1,28%	221,32	217,845	222,19	218,49
06/06/2023	516.869	-0,81%	223,82	220,74	224,445	221,32
05/06/2023	719.766	0,80%	220,73	219,87	224,35	223,13
02/06/2023	832.216	0,64%	220,33	219,87	222,60	221,37
01/06/2023	601.681	0,39%	220,43	218,91	221,61	219,97
31/05/2023	649.411	0,72%	217,84	217,57	219,96	219,11
30/05/2023	649.411	0,72%	217,84	217,57	219,96	218,64
29/05/2023	765.495	-0,74%	219,15	216,05	220,75	217,07
26/05/2023	765.495	-0,74%	219,15	216,05	220,75	217,07
25/05/2023	998.620	0,93%	216,13	215,20	219,30	218,68
24/05/2023	632.452	0,42%	215,94	214,67	217,58	216,66
23/05/2023	655.990	-1,14%	217,37	215,30	217,47	215,76
22/05/2023	716.597	-1,74%	221,89	217,93	222,745	218,25
19/05/2023	758.633	0,68%	221,00	220,63	222,925	222,12
18/05/2023	538.153	0,69%	218,97	217,87	221,00	220,63
17/05/2023	780.751	0,46%	220,00	218,02	220,42	219,12
16/05/2023	690.596	1,45%	214,99	213,70	218,60	218,11
15/05/2023	658.172	-0,01%	214,92	212,90	215,1975	214,99
12/05/2023	749.834	-0,15%	215,86	214,29	216,54	215,01
11/05/2023	918.868	0,40%	214,51	213,82	216,60	215,33
10/05/2023	866.492	1,45%	214,25	213,82	216,42	214,47
09/05/2023	532.219	0,61%	210,38	209,02	212,61	211,40
08/05/2023	559.173	-0,36%	211,56	209,395	212,257	210,12
05/05/2023	893.330	2,49%	206,38	206,38	211,765	210,88
04/05/2023	980.631	0,88%	208,93	205,70	210,795	205,76
03/05/2023	1.536.649	7,93%	200,00	198,40	206,63	203,97
02/05/2023	845.026	-1,86%	191,47	187,86	191,47	188,98
01/05/2023	656.606	-0,79%	193,31	192,135	194,03	192,57
28/04/2023	596.017	1,05%	193,00	192,605	194,58	194,11
27/04/2023	673.323	0,99%	190,86	189,155	192,78	192,10
26/04/2023	484.702	-1,29%	190,74	189,70	192,47	190,22
25/04/2023	520.407	-1,58%	195,26	192,35	195,79	192,71
24/04/2023	494.560	-0,50%	196,01	195,25	197,44	195,80
21/04/2023	686.271	1,15%	195,07	194,86	197,54	196,79
20/04/2023	554.578	0,90%	192,00	191,99	195,95	194,56
19/04/2023	471.972	-0,17%	192,25	191,94	193,335	192,82
18/04/2023	681.513	0,51%	193,08	191,90	193,73	193,14
17/04/2023	652.071	0,16%	192,40	190,285	193,275	192,17
14/04/2023	725.649	-1,41%	193,81	191,42	194,80	191,86
13/04/2023	498.815	1,27%	192,89	191,755	194,715	194,61
12/04/2023	340.335	0,38%	192,40	191,285	193,81	192,17
11/04/2023	475.055	0,63%	190,51	190,46	191,99	191,45
10/04/2023	372.751	-0,08%	188,80	186,96	190,48	190,26
06/04/2023	593.588	-0,54%	191,22	189,585	191,22	190,42
05/04/2023	533.266	0,46%	190,50	190,50	193,335	191,46
04/04/2023	517.266	-0,52%	191,11	189,99	192,72	190,59
03/04/2023	542.393	-0,15%	190,22	189,23	192,08	191,58
31/03/2023	1.014.872	0,47%	191,92	190,90	193,98	191,86
30/03/2023	633.769	0,37%	191,00	190,07	191,90	190,96
29/03/2023	859.835	1,36%	188,92	188,92	190,82	190,25
28/03/2023	665.971	1,32%	184,16	184,04	187,94	187,69
27/03/2023	651.511	-0,78%	187,04	185,04	188,67	185,24
24/03/2023	720.993	2,68%	182,06	181,29	187,08	186,69
23/03/2023	794.889	-0,61%	182,91	181,01	184,12	181,82
22/03/2023	622.283	-1,70%	186,23	182,90	187,17	182,94
21/03/2023	736.381	0,32%	185,98	184,75	186,91	186,10
20/03/2023	839.009	3,02%	180,65	180,4196	185,645	185,50
17/03/2023	1.203.517	-0,44%	182,26	179,80	183,91	180,07
16/03/2023	1.489.803	0,50%	179,21	178,58	181,92	180,87
15/03/2023	1.251.857	-0,51%	179,64	177,91	181,765	179,97
14/03/2023	1.062.149	0,16%	181,27	179,13	184,51	180,90