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 >
13-03-2023	1.202.687	0,46%	180,03	179,985	184,37	180,96
10-03-2023	639.927	-1,65%	182,28	179,73	183,755	180,14
09-03-2023	717.986	-0,92%	185,28	182,89	187,33	183,17
08-03-2023	728.071	0,39%	184,16	183,37	185,84	184,87
07-03-2023	818.125	-1,89%	189,30	182,82	189,45	184,15
06-03-2023	1.044.533	0,42%	186,63	186,48	189,36	187,70
03-03-2023	1.146.547	2,94%	181,95	181,89	187,16	186,92
02-03-2023	1.433.783	2,76%	176,29	174,99	181,69	181,59
01-03-2023	1.865.493	3,28%	178,74	176,52	184,43	176,72
28-02-2023	1.155.716	-0,51%	170,36	169,82	172,535	171,11
27-02-2023	954.141	0,18%	173,44	171,235	173,44	171,99
24-02-2023	644.337	-1,28%	171,21	169,77	172,28	171,68
23-02-2023	870.746	-0,34%	174,38	171,78	175,46	173,90
22-02-2023	570.308	-0,11%	175,06	174,03	176,46	174,50
21-02-2023	558.811	-1,38%	176,18	173,95	176,18	174,69
20-02-2023	1.494.572	0,52%	176,42	175,00	177,29	177,13
17-02-2023	1.494.572	0,52%	176,42	175,00	177,29	177,13
16-02-2023	497.466	-0,68%	175,00	174,72	177,28	176,22
15-02-2023	619.762	0,34%	176,21	175,00	178,77	177,42
14-02-2023	563.600	-1,26%	178,14	172,29	178,97	176,82
13-02-2023	667.842	1,30%	177,02	177,02	179,615	179,07
10-02-2023	467.181	0,32%	175,36	174,94	177,40	176,78
09-02-2023	577.120	-0,93%	178,41	175,56	179,98	176,06
08-02-2023	853.662	-0,09%	177,30	176,56	179,277	177,71
07-02-2023	1.064.018	0,53%	174,71	173,05	178,58	177,87
06-02-2023	1.220.311	-1,77%	178,20	176,21	178,72	176,93
03-02-2023	1.075.963	-3,70%	185,07	179,83	185,07	180,11
02-02-2023	788.764	1,55%	185,00	182,20	188,85	187,02
01-02-2023	896.274	1,30%	181,23	179,39	185,55	184,16
31-01-2023	798.742	1,33%	180,00	179,12	181,85	181,79
30-01-2023	744.054	-0,41%	180,13	178,52	180,76	179,41
27-01-2023	708.615	-0,46%	179,76	178,90	181,33	180,15
26-01-2023	637.281	0,49%	181,06	178,98	181,655	180,99
25-01-2023	688.430	-1,77%	180,75	176,78	180,90	180,11
24-01-2023	650.060	-1,08%	185,17	182,605	185,51	183,35
23-01-2023	596.460	2,07%	182,35	181,64	187,42	185,36
20-01-2023	643.138	1,75%	176,89	176,37	181,98	181,43
19-01-2023	597.535	-1,32%	179,67	177,69	180,62	178,31
18-01-2023	502.836	-0,49%	181,95	179,89	183,66	180,69
17-01-2023	645.877	-1,29%	182,91	181,15	183,635	181,57
16-01-2023	358.651	0,54%	182,25	182,1113	184,32	183,95
13-01-2023	358.651	0,54%	182,25	182,1113	184,32	183,95
12-01-2023	451.006	-1,88%	186,18	181,745	186,18	182,96
11-01-2023	474.775	1,60%	184,51	183,50	186,52	186,47
10-01-2023	262.718	0,82%	181,00	181,00	183,89	183,54
09-01-2023	857.965	-0,45%	183,00	181,91	185,16	182,05
06-01-2023	554.532	2,95%	179,51	178,00	183,52	182,88
05-01-2023	447.436	-1,45%	178,83	176,41	179,06	177,64
04-01-2023	392.523	1,64%	179,84	178,82	181,63	180,25
03-01-2023	479.085	0,52%	177,40	176,02	179,35	177,34
02-01-2023	498.412	-0,92%	176,63	174,07	177,11	176,42
30-12-2022	498.412	-0,92%	176,63	174,07	177,11	176,42
29-12-2022	390.429	2,20%	174,61	174,61	179,07	178,06
28-12-2022	430.766	-0,76%	175,56	173,99	177,61	174,23
27-12-2022	395.186	-0,03%	175,80	174,33	176,6214	175,56
23-12-2022	94.682	0,50%	173,52	173,29	175,62	175,345
22-12-2022	447.908	-0,93%	174,33	171,20	174,57	174,48
21-12-2022	461.181	2,28%	173,46	172,28	176,8188	176,12
20-12-2022	511.220	-0,60%	173,04	170,54	173,51	172,19
19-12-2022	596.728	-1,03%	174,82	171,70	175,805	173,22
16-12-2022	1.395.779	-0,90%	175,20	174,52	177,25	175,02
15-12-2022	789.873	-3,48%	181,67	176,13	182,28	176,60
14-12-2022	537.003	-0,77%	184,57	181,10	187,285	182,97
13-12-2022	511.881	1,54%	188,87	182,90	189,18	184,70
12-12-2022	671.971	-0,33%	183,57	178,89	183,595	181,90
09-12-2022	772.316	0,18%	182,18	180,82	183,61	182,51
08-12-2022	504.712	-0,43%	182,54	180,99	183,83	182,18
07-12-2022	568.698	0,51%	181,16	181,16	185,26	182,96
06-12-2022	2.294.803	-0,61%	183,15	181,25	183,60	182,04
05-12-2022	1.697.475	-1,24%	183,76	182,10	183,99	183,15
02-12-2022	1.981.678	-0,38%	183,76	182,085	186,47	185,44
01-12-2022	1.652.951	1,32%	185,32	184,89	187,60	186,14
30-11-2022	2.121.390	3,83%	177,00	176,74	184,42	183,71
29-11-2022	1.743.419	-0,29%	175,56	174,93	177,91	176,93
28-11-2022	1.436.011	-2,89%	178,75	177,32	183,34	177,59
25-11-2022	910.450	0,47%	178,75	180,435	183,67	182,87
24-11-2022	1.051.992	0,47%	178,75	178,05	181,61	180,05
23-11-2022	1.051.992	0,47%	178,75	178,05	181,61	180,05
22-11-2022	2.092.921	-0,72%	180,35	178,38	181,70	178,65
21-11-2022	2.757.066	3,69%	172,41	174,16	180,98	179,95
18-11-2022	3.481.057	1,94%	172,41	170,70	174,11	173,54
17-11-2022	4.663.427	-2,45%	178,13	167,85	173,36	170,23
16-11-2022	3.485.053	-1,41%	178,13	174,265	178,19	174,51
15-11-2022	4.174.723	1,36%	178,13	174,66	178,385	176,98
14-11-2022	692.961	-2,41%	178,13	173,83	178,61	173,98
11-11-2022	504.113	-1,57%	170,14	177,49	180,975	178,27
10-11-2022	714.128	6,62%	170,14	176,05	181,50	181,11
09-11-2022	443.171	-0,42%	170,14	169,00	172,54	169,88
08-11-2022	441.078	1,79%	167,70	167,70	172,645	170,60
07-11-2022	431.879	1,14%	167,70	166,46	168,64	168,425
04-11-2022	556.915	0,89%	166,64	162,94	167,175	166,46
03-11-2022	565.247	-2,90%	167,12	165,09	168,44	165,37
02-11-2022	1.002.370	-6,30%	172,62	169,28	178,62	169,65
01-11-2022	423.020	-0,74%	183,48	180,40	185,103	181,47
31-10-2022	789.969	0,94%	173,77	181,03	186,86	182,83
28-10-2022	271.196	2,61%	173,77	176,82	181,56	181,01
27-10-2022	473.527	1,67%	173,77	172,605	177,45	176,41
26-10-2022	334.429	-0,17%	174,27	173,29	176,71	173,52
25-10-2022	459.924	2,57%	169,95	169,475	174,08	173,82
24-10-2022	371.026	1,48%	168,96	166,96	170,02	169,46