Veru Inc (VERU)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	322.573	-0,39%	0,7626	0,7301	0,7883	0,7601
05/10/2023	489.522	3,32%	0,7873	0,72	0,7797	0,7631
04/10/2023	1.267.977	-0,22%	0,7873	0,6631	0,7948	0,7396
03/10/2023	530.029	2,10%	0,72	0,7104	0,7645	0,7443
02/10/2023	407.670	1,39%	0,72	0,7102	0,74	0,729
29/09/2023	693.580	-4,44%	0,7456	0,701	0,7669	0,719
28/09/2023	854.595	-3,54%	0,7716	0,7344	0,7716	0,7524
27/09/2023	1.125.181	-2,50%	0,805	0,72	0,8195	0,78
26/09/2023	3.098.904	-3,81%	0,87	0,785	0,9197	0,81
25/09/2023	275.416	-2,86%	0,87	0,8357	0,8899	0,8421
22/09/2023	505.477	-8,31%	0,9289	0,85	0,9679	0,8669
21/09/2023	474.313	0,38%	0,8508	0,90	0,98	0,921
20/09/2023	1.519.768	13,72%	0,8508	0,7802	0,9399	0,9399
19/09/2023	1.413.314	-10,76%	0,9251	0,82	0,9395	0,8265
18/09/2023	1.066.473	-7,38%	0,98	0,91	0,99	0,9261
15/09/2023	685.948	-1,00%	1,05	0,9999	1,04	0,9999
14/09/2023	420.709	-1,89%	1,05	1,01	1,06	1,04
13/09/2023	800.414	2,94%	1,05	1,02	1,06	1,05
12/09/2023	316.393	-2,86%	1,05	1,02	1,07	1,02
11/09/2023	597.016	1,45%	1,05	1,03	1,06	1,05
08/09/2023	304.436	-0,48%	1,04	1,02	1,05	1,035
07/09/2023	246.753	-0,95%	1,04	1,03	1,05	1,04
06/09/2023	316.975	-3,67%	1,09	1,04	1,08	1,05
05/09/2023	235.590	4,81%	1,07	1,045	1,09	1,09
04/09/2023	366.060	0,00%	1,06	1,04	1,07	1,04
01/09/2023	366.060	0,00%	1,06	1,04	1,07	1,04
31/08/2023	320.254	-5,46%	1,09	1,04	1,0911	1,04
30/08/2023	227.349	1,87%	1,07	1,05	1,10	1,09
29/08/2023	222.997	1,91%	1,05	1,0301	1,08	1,07
28/08/2023	179.436	1,94%	1,04	1,02	1,05	1,05
25/08/2023	449.629	0,00%	1,03	1,00	1,04	1,03
24/08/2023	453.553	-0,96%	1,06	1,02	1,06	1,03
23/08/2023	258.522	-0,95%	1,09	1,04	1,07	1,04
22/08/2023	368.028	-1,87%	1,09	1,03	1,09	1,05
21/08/2023	377.686	-0,93%	1,11	1,05	1,11	1,07
18/08/2023	488.660	4,85%	1,06	1,02	1,12	1,08
17/08/2023	646.203	-4,63%	1,06	1,02	1,08	1,03
16/08/2023	531.718	-3,57%	1,12	1,05	1,1288	1,08
15/08/2023	234.288	-2,63%	1,11	1,10	1,15	1,11
14/08/2023	282.928	0,00%	1,11	1,1299	1,17	1,14
11/08/2023	400.674	4,59%	1,11	1,11	1,16	1,14
10/08/2023	707.425	0,93%	1,09	0,99	1,11	1,09
09/08/2023	560.113	-0,92%	1,08	1,06	1,115	1,08
08/08/2023	788.737	-3,54%	1,10	1,06	1,13	1,09
07/08/2023	810.635	-1,74%	1,14	1,1001	1,16	1,13
04/08/2023	460.815	-1,71%	1,16	1,14	1,20	1,15
03/08/2023	384.481	0,00%	1,16	1,15	1,1999	1,17
02/08/2023	515.872	-4,17%	1,18	1,13	1,20	1,15
01/08/2023	847.025	-4,76%	1,24	1,16	1,25	1,20
31/07/2023	438.065	2,02%	1,24	1,22	1,2999	1,26
28/07/2023	279.521	3,78%	1,25	1,19	1,25	1,235
27/07/2023	425.807	-3,28%	1,25	1,17	1,2485	1,18
26/07/2023	532.127	2,52%	1,25	1,189	1,25	1,22
25/07/2023	600.037	-5,18%	1,25	1,18	1,27	1,19
24/07/2023	668.419	-2,71%	1,34	1,21	1,3199	1,255
21/07/2023	514.528	-3,01%	1,34	1,255	1,34	1,29
20/07/2023	519.106	0,00%	1,36	1,3015	1,38	1,33
19/07/2023	613.842	0,76%	1,32	1,32	1,395	1,33
18/07/2023	1.501.157	4,76%	1,26	1,26	1,45	1,32
17/07/2023	402.413	3,28%	1,23	1,205	1,28	1,26
14/07/2023	352.344	-3,18%	1,25	1,20	1,26	1,22
13/07/2023	547.365	2,44%	1,25	1,21	1,27	1,26
12/07/2023	745.524	-0,41%	1,29	1,22	1,335	1,225
11/07/2023	755.532	2,50%	1,24	1,21	1,30	1,23
10/07/2023	1.059.654	6,20%	1,15	1,141	1,25	1,20
07/07/2023	301.760	1,80%	1,12	1,12	1,19	1,13
06/07/2023	568.626	-7,50%	1,19	1,11	1,19	1,11
05/07/2023	565.951	0,00%	1,19	1,19	1,26	1,20
04/07/2023	410.249	-1,68%	1,16	1,16	1,25	1,17
03/07/2023	410.249	-1,68%	1,16	1,16	1,25	1,17
30/06/2023	592.818	0,85%	1,15	1,14	1,205	1,19
29/06/2023	467.500	4,43%	1,15	1,13	1,19	1,18
28/06/2023	448.884	0,89%	1,09	1,09	1,145	1,13
27/06/2023	1.044.297	8,74%	1,05	1,01	1,15	1,12
26/06/2023	1.507.911	-8,85%	1,14	1,03	1,15	1,03
23/06/2023	957.948	-3,42%	1,18	1,13	1,215	1,13
22/06/2023	508.777	-4,13%	1,19	1,16	1,195	1,16
21/06/2023	489.745	-0,82%	1,23	1,16	1,23	1,21
20/06/2023	585.814	-0,81%	1,21	1,15	1,23	1,22
19/06/2023	1.080.212	-6,11%	1,34	1,19	1,34	1,23
16/06/2023	1.080.212	-6,11%	1,34	1,19	1,34	1,23
15/06/2023	549.219	2,34%	1,30	1,26	1,33	1,31
14/06/2023	671.114	-3,03%	1,33	1,26	1,35	1,28
13/06/2023	468.662	3,94%	1,27	1,25	1,33	1,32
12/06/2023	548.848	-3,05%	1,30	1,25	1,36	1,27
09/06/2023	721.771	0,00%	1,24	1,24	1,335	1,31
08/06/2023	960.288	5,74%	1,24	1,21	1,345	1,29
07/06/2023	1.232.713	6,20%	1,14	1,135	1,2599	1,20
06/06/2023	1.005.963	5,66%	1,08	1,055	1,16	1,12
05/06/2023	568.103	1,92%	1,04	1,02	1,10	1,06
02/06/2023	785.159	6,57%	0,9879	0,99	1,04	1,04
01/06/2023	1.223.828	-1,42%	1,00	0,9637	1,035	0,9759
31/05/2023	521.027	3,37%	1,04	1,03	1,09	0,99
30/05/2023	521.027	3,37%	1,04	1,03	1,09	1,075
29/05/2023	719.871	0,97%	1,03	1,02	1,10	1,04
26/05/2023	719.871	0,97%	1,03	1,02	1,10	1,04
25/05/2023	1.080.973	-2,83%	1,04	1,01	1,0488	1,03
24/05/2023	713.231	-1,85%	1,07	1,04	1,09	1,06
23/05/2023	977.509	-2,70%	1,11	1,07	1,13	1,08
22/05/2023	806.041	-2,63%	1,14	1,09	1,17	1,11