Veru Inc (VERU)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29-12-2022	1.049.909	5,79%	5,04	4,93	5,32	5,30
28-12-2022	941.373	1,62%	4,85	4,77	5,035	5,01
27-12-2022	1.026.864	-2,38%	5,06	4,715	5,06	4,93
23-12-2022	292.761	-1,66%	5,14	5,015	5,185	5,035
22-12-2022	1.024.897	0,20%	5,04	4,89	5,165	5,12
21-12-2022	1.359.572	6,90%	4,80	4,705	5,17	5,11
20-12-2022	1.525.081	-0,62%	4,76	4,57	4,91	4,78
19-12-2022	1.298.022	-3,61%	4,99	4,755	5,03	4,81
16-12-2022	1.802.882	-2,35%	5,04	4,94	5,1985	4,99
15-12-2022	1.054.956	-2,29%	5,15	5,04	5,29	5,11
14-12-2022	1.311.366	-1,51%	5,30	5,15	5,4482	5,23
13-12-2022	1.448.238	-1,12%	5,47	5,305	5,65	5,31
12-12-2022	1.571.754	-1,83%	5,40	5,24	5,503	5,37
09-12-2022	1.797.849	-6,35%	5,79	5,405	5,8299	5,46
08-12-2022	1.906.412	4,49%	5,60	5,535	6,12	5,82
07-12-2022	1.918.310	-1,59%	5,60	5,24	5,66	5,57
06-12-2022	13.996.929	-2,90%	5,75	5,55	6,35	5,6515
05-12-2022	23.757.225	4,00%	5,40	5,38	6,53	5,7201
02-12-2022	6.342.761	0,55%	5,50	5,40	5,63	5,51
01-12-2022	5.635.119	-3,35%	5,42	5,3558	5,64	5,49
30-11-2022	3.739.761	2,90%	5,42	5,36	5,68	5,68
29-11-2022	3.530.584	2,22%	5,42	5,3818	5,555	5,52
28-11-2022	4.063.619	-3,65%	5,43	5,39	5,795	5,405
25-11-2022	3.905.378	3,38%	5,43	5,3661	5,84	5,63
24-11-2022	5.391.642	3,38%	5,30	5,26	5,64	5,51
23-11-2022	5.391.642	3,38%	5,30	5,26	5,64	5,51
22-11-2022	6.991.243	-4,80%	5,40	5,155	5,66	5,16
21-11-2022	7.607.351	-10,58%	5,89	5,3298	5,925	5,365
18-11-2022	12.616.470	1,18%	5,99	5,77	6,63	6,00
17-11-2022	7.352.919	-2,30%	6,00	5,90	6,14	5,95
16-11-2022	6.837.285	-2,55%	6,35	6,02	6,34	6,11
15-11-2022	8.515.726	1,37%	6,31	6,19	6,655	6,275
14-11-2022	4.079.273	-7,62%	6,11	5,98	6,60	6,1615
11-11-2022	4.850.545	-4,88%	6,11	6,50	7,05	6,63
10-11-2022	18.946.409	-53,36%	6,11	6,04	7,7799	6,94
09-11-2022	85.746	-0,87%	14,50	14,02	15,57	14,88
08-11-2022	6.723.973	1,28%	14,50	14,02	15,57	15,01
07-11-2022	33.160.982	38,09%	12,00	11,80	15,90	14,43
04-11-2022	2.240.970	-8,33%	11,43	10,29	11,58	10,34
03-11-2022	1.013.901	-1,57%	11,33	11,229	11,94	11,28
02-11-2022	1.545.450	-7,17%	12,51	11,43	12,48	11,52
01-11-2022	1.129.418	1,39%	12,51	12,28	12,929	12,41
31-10-2022	1.475.756	0,49%	12,13	12,07	12,81	12,27
28-10-2022	1.154.695	-0,41%	12,34	12,08	12,98	12,19
27-10-2022	779.468	1,24%	10,89	12,08	12,52	12,24
26-10-2022	1.552.660	4,68%	10,89	11,65	12,85	12,09
25-10-2022	1.110.588	6,80%	10,89	10,8601	11,72	11,63
24-10-2022	1.113.842	-2,59%	11,25	10,56	11,15	10,89
21-10-2022	965.190	0,09%	11,09	10,89	11,24	11,19
20-10-2022	609.382	0,14%	10,97	10,9101	11,57	11,155
19-10-2022	1.150.039	-6,95%	11,64	10,9999	12,04	11,12
18-10-2022	1.697.522	2,58%	11,10	11,585	12,60	11,93
17-10-2022	1.407.631	5,62%	11,10	11,06	11,94	11,47
14-10-2022	664.166	-4,12%	11,09	10,79	11,72	10,93
13-10-2022	1.426.787	5,07%	11,09	10,25	11,6897	11,40
12-10-2022	925.511	-1,79%	11,09	10,46	11,125	10,95
11-10-2022	1.141.762	5,09%	10,60	10,49	11,40	11,15
10-10-2022	921.462	-4,16%	11,14	10,3121	11,14	10,61
07-10-2022	1.167.721	-2,64%	11,4385	10,90	11,4583	11,07
06-10-2022	1.114.569	-3,34%	11,7785	11,31	12,285	11,425
05-10-2022	1.312.144	-4,34%	12,41	11,25	12,41	11,89
04-10-2022	2.084.453	1,87%	12,46	12,04	12,96	12,51
03-10-2022	1.893.299	6,60%	11,63	11,20	12,59	12,28
30-09-2022	1.871.352	-1,71%	10,90	11,08	11,8792	11,52
29-09-2022	2.277.063	6,63%	10,90	10,55	11,77	11,74
28-09-2022	1.144.312	-0,90%	10,94	10,84	11,24	11,01
27-09-2022	1.613.667	3,54%	10,94	10,65	11,2399	11,11
26-09-2022	1.966.903	4,99%	10,44	10,21	10,90	10,73
23-09-2022	3.188.040	-4,22%	10,44	9,86	10,45	10,22
22-09-2022	1.570.902	-0,33%	10,42	10,3601	10,85	10,67
21-09-2022	4.517.005	-9,01%	11,77	10,33	11,79	10,80
20-09-2022	3.380.289	1,28%	11,27	11,1501	12,45	11,84
19-09-2022	8.174.193	-17,79%	13,47	10,48	13,58	11,7399
16-09-2022	1.684.669	-5,81%	14,91	14,07	14,92	14,28
15-09-2022	1.681.155	-3,87%	15,59	15,02	16,07	15,16
14-09-2022	2.025.667	2,54%	15,65	14,96	16,145	15,77
13-09-2022	2.550.465	-4,41%	15,58	15,11	16,38	15,38
12-09-2022	3.245.910	3,28%	15,57	14,86	16,84	16,08
09-09-2022	7.965.214	21,22%	12,91	12,75	15,6899	15,48
08-09-2022	6.286.659	10,76%	11,51	11,10	12,9182	12,7488
07-09-2022	15.494.744	-21,73%	15,93	10,75	16,68	11,42
06-09-2022	1.201.623	-1,42%	15,22	14,20	14,84	14,59
05-09-2022	1.912.089	-3,27%	15,22	14,64	15,61	14,80
02-09-2022	1.912.089	-3,27%	15,22	14,64	15,61	14,80
01-09-2022	1.712.581	0,00%	15,15	14,88	15,46	15,30
31-08-2022	2.613.741	2,76%	15,21	14,55	15,48	15,29
30-08-2022	6.831.946	-9,76%	16,40	13,22	16,52	14,88
29-08-2022	1.467.887	-1,08%	16,25	16,1509	16,64	16,49
26-08-2022	2.042.752	-4,68%	17,36	16,42	17,40	16,50
25-08-2022	2.109.838	-4,58%	18,14	16,80	18,355	17,31
24-08-2022	1.879.696	0,60%	17,70	17,551	18,845	18,1175
23-08-2022	3.106.570	6,19%	16,97	16,61	18,32	18,01
22-08-2022	3.628.093	-2,92%	18,42	16,615	19,07	16,96
19-08-2022	4.559.091	-6,08%	17,95	17,39	19,4872	17,54
18-08-2022	7.222.246	-21,41%	23,06	18,58	23,62	18,69
17-08-2022	7.680.187	7,06%	22,25	22,12	24,55	23,82
16-08-2022	11.431.221	13,44%	19,72	19,50	23,99	22,245
15-08-2022	10.107.627	2,62%	15,78	18,40	20,86	19,58
12-08-2022	14.604.955	21,80%	15,78	15,22	19,2499	19,50
11-08-2022	34.248.177	36,36%	14,17	13,66	18,53	16,05