BiG | O banco que entende os seus valores.

Viavi Solutions Inc (VIAV)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/04/2025	1.356.254	1,66%	9,76	9,535	10,02	9,83
21/04/2025	961.440	-1,93%	9,2565	9,2565	9,80	9,67
17/04/2025	645.607	-0,40%	9,78	9,72	10,035	9,86
16/04/2025	669.386	-1,89%	10,03	6,21	10,27	9,90
15/04/2025	1.059.567	0,10%	10,03	10,025	10,27	10,06
14/04/2025	1.483.589	1,82%	9,79	9,965	10,21	10,05
11/04/2025	1.115.307	0,31%	9,79	9,63	9,98	9,87
10/04/2025	1.720.045	-3,34%	9,88	9,64	10,04	9,84
09/04/2025	1.573.290	5,83%	9,52	9,35	10,50	10,18
08/04/2025	1.132.697	-2,98%	10,14	9,50	10,275	9,61
07/04/2025	1.686.981	0,30%	9,50	9,34	10,38	9,89
04/04/2025	2.196.125	-5,56%	9,96	9,475	10,085	9,86
03/04/2025	1.304.052	-8,50%	10,96	10,385	11,195	10,44
02/04/2025	899.271	1,78%	11,05	11,04	11,53	11,41
01/04/2025	879.553	0,09%	11,11	11,04	11,335	11,21
31/03/2025	1.079.770	-0,62%	11,07	10,98	11,227	11,19
28/03/2025	1.019.352	-1,14%	11,39	11,105	11,45	11,26
27/03/2025	773.381	-1,73%	11,57	11,29	11,57	11,39
26/03/2025	635.437	-1,03%	11,76	11,50	11,80	11,59
25/03/2025	976.016	-0,51%	11,74	11,641	11,74	11,71
24/03/2025	2.496.753	1,29%	11,33	11,705	12,055	11,77
21/03/2025	2.806.249	2,29%	11,33	11,25	11,668	11,62
20/03/2025	797.746	-0,09%	11,17	11,17	11,425	11,36
19/03/2025	1.167.563	2,16%	11,15	11,09	11,49	11,37
18/03/2025	876.574	-0,22%	11,03	11,00	11,13	11,13
17/03/2025	1.236.345	1,92%	10,88	10,88	11,18	11,15
14/03/2025	663.610	1,48%	10,90	10,835	11,08	10,94
13/03/2025	969.787	0,28%	10,66	10,635	10,81	10,79
12/03/2025	1.073.601	-0,28%	10,87	10,705	11,015	10,76
11/03/2025	1.153.996	0,75%	10,71	10,615	10,93	10,79
10/03/2025	946.929	-1,92%	10,70	10,5101	10,80	10,71
07/03/2025	1.266.956	1,20%	11,01	10,62	11,07	10,94
06/03/2025	1.243.193	-4,25%	11,01	10,79	11,07	10,81
05/03/2025	1.357.516	2,73%	10,92	10,89	11,31	11,29
04/03/2025	1.420.954	0,46%	10,81	10,71	11,2199	10,99
03/03/2025	2.001.108	-2,15%	11,44	10,745	11,67	10,94
28/02/2025	1.376.759	0,89%	11,36	10,915	11,185	11,18
27/02/2025	982.786	-1,95%	11,36	11,05	11,36	11,08
26/02/2025	1.010.209	0,27%	11,42	11,185	11,36	11,30
25/02/2025	1.266.071	-0,71%	11,63	11,22	11,38	11,27
24/02/2025	974.993	-2,16%	11,96	11,335	11,48	11,35
21/02/2025	1.569.888	-2,19%	12,14	11,57	12,04	11,60
20/02/2025	2.111.788	-2,39%	12,14	11,815	12,15	11,86
19/02/2025	1.475.799	0,33%	12,20	11,91	12,20	12,15
18/02/2025	1.484.287	-0,33%	12,24	12,07	12,375	12,11
17/02/2025	446.092	0,00%	12,24	12,12	12,25	12,15
14/02/2025	712.395	-0,65%	12,40	12,12	12,255	12,15
13/02/2025	858.407	-0,57%	12,40	12,145	12,40	12,23
12/02/2025	1.085.528	-1,52%	12,53	12,11	12,37	12,30
11/02/2025	1.213.769	-0,72%	12,53	12,40	12,72	12,49
10/02/2025	823.595	0,96%	12,82	12,40	12,64	12,58
07/02/2025	973.471	-2,66%	12,82	12,35	12,82	12,46
06/02/2025	1.218.397	1,03%	12,68	12,47	12,80	12,80
05/02/2025	1.875.170	1,28%	12,30	12,425	12,775	12,67
04/02/2025	2.597.312	1,46%	11,70	12,1402	12,56	12,51
03/02/2025	3.772.719	2,41%	12,00	11,59	12,445	12,33
31/01/2025	12.129.064	20,59%	12,00	11,88	12,907	12,04
30/01/2025	1.415.606	0,91%	9,99	9,945	10,18	9,99
29/01/2025	1.428.903	0,10%	9,77	9,805	9,985	9,90
28/01/2025	1.350.059	1,85%	9,77	9,65	9,905	9,89
27/01/2025	1.507.501	-7,44%	10,30	9,645	10,30	9,71
24/01/2025	949.904	-1,50%	10,44	10,38	10,76	10,49
23/01/2025	1.089.638	1,43%	10,39	10,405	10,695	10,65
22/01/2025	1.163.123	0,87%	10,36	10,385	10,715	10,50
21/01/2025	957.333	1,86%	10,36	10,2677	10,575	10,41
20/01/2025	483.636	0,00%	10,11	10,10	10,235	10,22
17/01/2025	775.241	1,79%	10,18	10,10	10,24	10,22
16/01/2025	554.979	-0,99%	10,18	10,0301	10,215	10,04
15/01/2025	839.637	0,50%	9,96	10,14	10,35	10,14
14/01/2025	846.678	1,71%	9,96	9,901	10,10	10,09
13/01/2025	701.874	0,10%	9,88	9,71	9,929	9,92
10/01/2025	1.007.380	-2,17%	9,88	9,78	9,97	9,91
09/01/2025	675.475	-1,36%	10,18	10,055	10,19	10,13
08/01/2025	629.418	-1,36%	10,17	10,055	10,19	10,13
07/01/2025	654.671	1,18%	10,09	10,065	10,35	10,27
06/01/2025	866.494	0,30%	10,09	10,055	10,305	10,15
03/01/2025	603.570	0,20%	10,17	10,065	10,20	10,12
02/01/2025	492.684	0,00%	10,17	10,00	10,24	10,10
31/12/2024	0	0,20%	10,08	10,03	10,20	10,10
30/12/2024	767.632	-0,98%	10,25	9,92	10,175	10,10
27/12/2024	304.543	-1,64%	10,22	10,105	10,365	10,18
26/12/2024	294.819	0,19%	10,22	10,205	10,3882	10,35
24/12/2024	0	0,68%	10,18	10,165	10,345	10,33
23/12/2024	524.746	0,59%	10,06	10,135	10,30	10,26
20/12/2024	606.231	-0,30%	10,24	10,01	10,31	10,20
19/12/2024	1.144.208	0,89%	10,62	10,105	10,31	10,24
18/12/2024	0	-3,52%	10,64	10,025	10,66	10,15
17/12/2024	1.681.965	-5,74%	10,64	10,31	10,90	10,52
16/12/2024	1.362.276	1,00%	11,07	10,97	11,445	11,16
13/12/2024	2.393.990	-0,54%	10,51	10,915	11,49	11,05
12/12/2024	1.597.314	5,61%	10,51	10,51	11,315	11,11
11/12/2024	602.705	1,84%	10,43	10,36	10,575	10,52
10/12/2024	362.211	-1,53%	10,41	10,275	10,445	10,33
09/12/2024	382.234	0,19%	10,58	10,455	10,60	10,49
06/12/2024	422.658	0,77%	10,37	10,345	10,635	10,47
05/12/2024	626.480	0,00%	10,37	10,31	10,455	10,39
04/12/2024	661.270	-2,17%	10,63	10,365	10,79	10,39
03/12/2024	1.010.863	2,41%	10,01	10,30	10,665	10,62
02/12/2024	1.458.834	4,33%	10,00	9,98	10,43	10,37
29/11/2024	449.410	1,52%	9,88	9,875	10,25	9,94