VERU INC (VERU)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 23/10/2026 |
122.592 |
-2,18%
|
2,29
|
2,22
|
2,32
|
2,24
|
| 22/10/2026 |
85.823 |
-0,43%
|
2,30
|
2,24
|
2,30
|
2,29
|
| 21/10/2026 |
99.813 |
-3,36%
|
2,37
|
2,28
|
2,41
|
2,30
|
| 20/10/2026 |
89.877 |
3,03%
|
2,31
|
2,31
|
2,40
|
2,38
|
| 19/10/2026 |
88.138 |
0,43%
|
2,30
|
2,27
|
2,35
|
2,31
|
| 16/10/2026 |
306.502 |
-5,74%
|
2,41
|
2,27
|
2,4827
|
2,30
|
| 15/10/2026 |
505.356 |
14,55%
|
2,14
|
2,12
|
2,48
|
2,44
|
| 14/10/2026 |
275.208 |
-2,74%
|
2,26
|
2,11
|
2,29
|
2,13
|
| 13/10/2026 |
170.759 |
-8,94%
|
2,41
|
2,18
|
2,415
|
2,19
|
| 12/10/2026 |
85.520 |
-2,24%
|
2,44
|
2,40
|
2,45
|
2,405
|
| 09/10/2026 |
128.900 |
1,65%
|
2,42
|
2,42
|
2,49
|
2,46
|
| 08/10/2026 |
147.632 |
-1,63%
|
2,44
|
2,39
|
2,5189
|
2,42
|
| 07/10/2026 |
203.384 |
-0,40%
|
2,42
|
2,41
|
2,54
|
2,46
|
| 06/10/2026 |
1.518.550 |
-3,14%
|
2,54
|
2,44
|
2,75
|
2,47
|
| 05/10/2026 |
88.766 |
1,59%
|
2,51
|
2,50
|
2,62
|
2,55
|
| 02/10/2026 |
104.963 |
-1,18%
|
2,56
|
2,50
|
2,56
|
2,51
|
| 01/10/2026 |
70.679 |
-4,51%
|
2,65
|
2,53
|
2,65
|
2,54
|
| 30/09/2026 |
183.000 |
3,91%
|
2,58
|
2,51
|
2,70
|
2,66
|
| 29/09/2026 |
33.095 |
1,39%
|
2,53
|
2,50
|
2,58
|
2,56
|
| 28/09/2026 |
101.367 |
-0,59%
|
2,52
|
2,5102
|
2,57
|
2,525
|
| 25/09/2026 |
116.069 |
1,20%
|
2,55
|
2,50
|
2,57
|
2,54
|
| 24/09/2026 |
87.408 |
2,03%
|
2,42
|
2,4199
|
2,52
|
2,51
|
| 23/09/2026 |
94.858 |
-1,60%
|
2,49
|
2,425
|
2,51
|
2,46
|
| 22/09/2026 |
121.369 |
2,46%
|
2,46
|
2,421
|
2,52
|
2,50
|
| 21/09/2026 |
158.316 |
1,24%
|
2,44
|
2,43
|
2,49
|
2,44
|
| 18/09/2026 |
103.031 |
0,84%
|
2,39
|
2,36
|
2,44
|
2,41
|
| 17/09/2026 |
93.916 |
3,02%
|
2,35
|
2,3489
|
2,4001
|
2,39
|
| 16/09/2026 |
130.344 |
-0,85%
|
2,34
|
2,3112
|
2,37
|
2,32
|
| 15/09/2026 |
125.374 |
0,00%
|
2,36
|
2,29
|
2,36
|
2,34
|
| 14/09/2026 |
210.972 |
-4,10%
|
2,41
|
2,34
|
2,44
|
2,34
|
| 11/09/2026 |
245.308 |
-2,40%
|
2,52
|
2,43
|
2,5299
|
2,44
|
| 10/09/2026 |
182.728 |
0,81%
|
2,52
|
2,46
|
2,53
|
2,50
|
| 09/09/2026 |
265.751 |
-3,88%
|
2,59
|
2,48
|
2,59
|
2,48
|
| 08/09/2026 |
1.343.294 |
-2,27%
|
2,81
|
2,55
|
2,8494
|
2,58
|
| 04/09/2026 |
143.543 |
-0,38%
|
2,65
|
2,63
|
2,73
|
2,64
|
| 03/09/2026 |
75.945 |
-3,64%
|
2,75
|
2,645
|
2,7657
|
2,65
|
| 02/09/2026 |
202.594 |
2,23%
|
2,70
|
2,65
|
2,76
|
2,75
|
| 01/09/2026 |
203.192 |
-3,93%
|
2,80
|
2,685
|
2,82
|
2,69
|
| 31/08/2026 |
250.048 |
6,67%
|
2,63
|
2,59
|
2,825
|
2,80
|
| 28/08/2026 |
92.788 |
-4,20%
|
2,71
|
2,61
|
2,73
|
2,625
|
| 27/08/2026 |
122.546 |
-2,14%
|
2,82
|
2,71
|
2,84
|
2,74
|
| 26/08/2026 |
169.434 |
3,32%
|
2,73
|
2,70
|
2,82
|
2,80
|
| 25/08/2026 |
227.020 |
4,63%
|
2,60
|
2,60
|
2,79
|
2,71
|
| 24/08/2026 |
102.569 |
-1,89%
|
2,64
|
2,50
|
2,64
|
2,59
|
| 21/08/2026 |
177.473 |
2,33%
|
2,56
|
2,5563
|
2,68
|
2,64
|
| 20/08/2026 |
135.492 |
-2,27%
|
2,65
|
2,52
|
2,6793
|
2,58
|
| 19/08/2026 |
138.995 |
1,93%
|
2,60
|
2,59
|
2,66
|
2,64
|
| 18/08/2026 |
119.137 |
-1,52%
|
2,61
|
2,54
|
2,63
|
2,59
|
| 17/08/2026 |
127.169 |
-3,66%
|
2,70
|
2,6138
|
2,71
|
2,63
|
| 14/08/2026 |
159.095 |
1,11%
|
2,70
|
2,64
|
2,7599
|
2,73
|
| 13/08/2026 |
182.150 |
-1,46%
|
2,76
|
2,6511
|
2,76
|
2,70
|
| 12/08/2026 |
199.642 |
-1,79%
|
2,78
|
2,71
|
2,80
|
2,74
|
| 11/08/2026 |
456.631 |
0,72%
|
2,75
|
2,6901
|
2,83
|
2,79
|
| 10/08/2026 |
1.603.111 |
18,88%
|
2,45
|
2,33
|
2,89
|
2,77
|
| 07/08/2026 |
258.996 |
0,87%
|
2,36
|
2,31
|
2,39
|
2,33
|
| 06/08/2026 |
234.874 |
-0,86%
|
2,35
|
2,28
|
2,42
|
2,31
|
| 05/08/2026 |
89.783 |
-1,69%
|
2,39
|
2,30
|
2,39
|
2,33
|
| 04/08/2026 |
256.687 |
4,87%
|
2,30
|
2,27
|
2,395
|
2,37
|
| 03/08/2026 |
236.718 |
0,89%
|
2,32
|
2,21
|
2,32
|
2,26
|
| 31/07/2026 |
153.698 |
0,90%
|
2,26
|
2,1691
|
2,27
|
2,24
|
| 30/07/2026 |
133.724 |
0,45%
|
2,21
|
2,19
|
2,27
|
2,22
|
| 29/07/2026 |
196.701 |
-0,90%
|
2,24
|
2,16
|
2,26
|
2,21
|
| 28/07/2026 |
197.984 |
-2,19%
|
2,30
|
2,175
|
2,315
|
2,23
|
| 27/07/2026 |
476.054 |
1,33%
|
2,34
|
2,275
|
2,395
|
2,28
|
| 24/07/2026 |
101.732 |
-2,60%
|
2,32
|
2,24
|
2,32
|
2,25
|
| 23/07/2026 |
284.372 |
2,21%
|
2,25
|
2,23
|
2,38
|
2,31
|
| 22/07/2026 |
306.511 |
-3,42%
|
2,32
|
2,24
|
2,35
|
2,26
|
| 21/07/2026 |
169.783 |
1,74%
|
2,29
|
2,26
|
2,4099
|
2,34
|
| 20/07/2026 |
190.566 |
-3,36%
|
2,40
|
2,26
|
2,40
|
2,30
|
| 17/07/2026 |
89.490 |
1,28%
|
2,34
|
2,3101
|
2,4572
|
2,38
|
| 16/07/2026 |
247.364 |
-2,89%
|
2,42
|
2,27
|
2,499
|
2,35
|
| 15/07/2026 |
244.264 |
4,76%
|
2,32
|
2,28
|
2,445
|
2,42
|
| 14/07/2026 |
467.688 |
-9,77%
|
2,60
|
2,30
|
2,60
|
2,31
|
| 13/07/2026 |
397.936 |
-7,91%
|
2,74
|
2,50
|
2,75
|
2,56
|
| 10/07/2026 |
165.199 |
-1,07%
|
2,82
|
2,65
|
2,84
|
2,78
|
| 09/07/2026 |
179.487 |
5,64%
|
2,66
|
2,66
|
2,83
|
2,81
|
| 08/07/2026 |
766.367 |
-7,64%
|
2,81
|
2,62
|
2,9054
|
2,66
|
| 07/07/2026 |
285.888 |
1,77%
|
2,83
|
2,76
|
2,95
|
2,88
|
| 06/07/2026 |
380.919 |
-7,52%
|
2,99
|
2,7001
|
2,9912
|
2,83
|
| 02/07/2026 |
262.276 |
-3,16%
|
3,21
|
3,00
|
3,21
|
3,06
|
| 01/07/2026 |
337.597 |
0,96%
|
3,13
|
3,08
|
3,3499
|
3,16
|
| 30/06/2026 |
285.438 |
0,32%
|
3,12
|
3,09
|
3,275
|
3,13
|
| 29/06/2026 |
432.577 |
3,65%
|
3,01
|
2,9874
|
3,29
|
3,12
|
| 26/06/2026 |
253.414 |
2,38%
|
2,93
|
2,91
|
3,0388
|
3,01
|
| 25/06/2026 |
215.033 |
-1,01%
|
2,95
|
2,8712
|
2,98
|
2,94
|
| 24/06/2026 |
262.381 |
-2,30%
|
3,00
|
2,92
|
3,08
|
2,97
|
| 23/06/2026 |
344.974 |
2,70%
|
2,91
|
2,91
|
3,07
|
3,04
|
| 22/06/2026 |
254.048 |
0,34%
|
2,95
|
2,91
|
3,09
|
2,96
|
| 18/06/2026 |
71.176 |
-1,34%
|
3,02
|
2,84
|
3,08
|
2,95
|
| 17/06/2026 |
280.496 |
-4,47%
|
3,09
|
2,97
|
3,13
|
2,99
|
| 16/06/2026 |
688.663 |
0,00%
|
3,14
|
2,96
|
3,1988
|
3,13
|
| 15/06/2026 |
497.567 |
4,33%
|
3,02
|
3,02
|
3,189
|
3,13
|
| 12/06/2026 |
728.936 |
-7,98%
|
3,27
|
2,96
|
3,34
|
3,00
|
| 11/06/2026 |
918.038 |
10,51%
|
2,98
|
2,85
|
3,30
|
3,26
|
| 10/06/2026 |
876.406 |
-4,84%
|
3,10
|
2,95
|
3,27
|
2,95
|
| 09/06/2026 |
2.367.398 |
3,33%
|
3,03
|
2,98
|
3,43
|
3,10
|
| 08/06/2026 |
2.651.006 |
-11,76%
|
3,18
|
2,9101
|
3,25
|
3,00
|
| 05/06/2026 |
10.801.761 |
-19,62%
|
4,22
|
3,32
|
4,27
|
3,40
|
| 04/06/2026 |
92.865.641 |
88,00%
|
2,18
|
2,11
|
7,33
|
4,23
|
| 03/06/2026 |
70.107 |
-4,26%
|
2,35
|
2,21
|
2,38
|
2,25
|
