BiG | O banco que entende os seus valores.

Viatris Inc (VTRS)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
06/02/2026	3.162.581	1,67%	14,35	14,26	14,60	14,58
05/02/2026	3.189.702	-0,14%	14,27	14,23	14,435	14,34
04/02/2026	4.716.875	4,97%	13,89	13,88	14,49	14,36
03/02/2026	2.443.862	0,00%	13,68	13,52	13,86	13,68
02/02/2026	3.482.263	4,51%	13,05	13,00	13,68	13,68
30/01/2026	5.456.128	0,15%	13,07	12,93	13,095	13,09
29/01/2026	2.297.427	0,77%	13,01	12,93	13,18	13,07
28/01/2026	2.187.954	-1,14%	13,15	12,96	13,19	12,97
27/01/2026	2.276.859	-0,38%	13,17	13,10	13,405	13,12
26/01/2026	2.350.820	-0,30%	13,20	13,115	13,26	13,17
23/01/2026	1.900.821	-0,23%	13,17	13,17	13,29	13,21
22/01/2026	2.060.544	1,46%	13,05	13,03	13,305	13,24
21/01/2026	3.649.208	3,08%	12,71	12,71	13,175	13,05
20/01/2026	3.105.505	-1,56%	12,74	12,545	12,85	12,66
16/01/2026	3.738.173	0,16%	13,05	12,735	13,08	12,86
15/01/2026	2.869.801	-2,36%	13,11	12,68	13,11	12,84
14/01/2026	3.716.200	-1,65%	13,37	13,085	13,485	13,15
13/01/2026	5.135.425	5,44%	12,68	12,535	13,40	13,37
12/01/2026	2.135.302	-0,63%	12,79	12,605	12,84	12,68
09/01/2026	3.321.627	1,27%	12,63	12,58	12,79	12,76
08/01/2026	2.861.113	1,12%	12,39	12,375	12,725	12,60
07/01/2026	3.536.414	0,48%	12,51	12,375	12,585	12,46
06/01/2026	3.399.782	0,24%	12,37	12,37	12,675	12,40
20/11/2025	2.341.654	-2,58%	10,48	10,165	10,56	10,19
19/11/2025	2.372.973	-2,33%	10,68	10,445	10,68	10,46
18/11/2025	2.164.697	0,47%	10,64	10,57	10,865	10,71
17/11/2025	2.220.864	-0,56%	10,73	10,63	10,875	10,66
14/11/2025	2.199.449	-1,74%	10,83	10,665	10,90	10,72
13/11/2025	2.296.614	-0,91%	10,98	10,88	11,14	10,91
12/11/2025	3.094.308	-1,70%	11,17	10,935	11,18	11,01
11/11/2025	4.178.513	10,13%	10,22	10,22	11,275	11,20
10/11/2025	3.239.750	0,49%	10,15	9,99	10,185	10,17
07/11/2025	4.095.836	0,10%	10,07	9,92	10,16	10,12
06/11/2025	5.184.460	-5,95%	10,75	10,03	10,95	10,11
05/11/2025	5.903.783	2,48%	10,45	10,41	10,805	10,75
04/11/2025	3.306.200	-0,38%	10,44	10,36	10,60	10,49
03/11/2025	3.409.434	1,64%	10,34	10,30	10,565	10,53
31/10/2025	3.479.237	0,00%	10,31	10,245	10,425	10,36
30/10/2025	2.201.272	0,88%	10,27	10,27	10,465	10,36
29/10/2025	2.043.301	-0,19%	10,24	10,22	10,42	10,27
28/10/2025	2.323.478	-1,25%	10,38	10,27	10,455	10,29
27/10/2025	1.715.177	0,68%	10,35	10,185	10,435	10,42
24/10/2025	1.589.485	0,39%	10,36	10,335	10,49	10,35
23/10/2025	1.416.380	-0,96%	10,39	10,29	10,495	10,31
22/10/2025	2.522.519	0,19%	10,40	10,315	10,515	10,41
21/10/2025	1.896.015	0,78%	10,31	10,305	10,44	10,39
20/10/2025	2.320.738	1,38%	10,17	10,13	10,32	10,31
17/10/2025	2.145.229	0,69%	10,09	10,07	10,195	10,17
16/10/2025	2.227.315	1,20%	10,08	10,015	10,195	10,10
15/10/2025	2.033.214	0,50%	10,02	9,855	10,165	9,98
14/10/2025	2.294.346	0,71%	9,75	9,74	9,965	9,93
13/10/2025	2.991.216	1,23%	9,78	9,75	9,965	9,86
10/10/2025	2.706.948	-2,50%	10,00	9,695	10,02	9,74
09/10/2025	2.749.774	0,20%	10,01	9,95	10,14	9,99
08/10/2025	2.415.211	-1,68%	10,12	9,925	10,16	9,97
07/10/2025	2.643.595	0,10%	10,12	10,065	10,26	10,14
06/10/2025	2.758.636	-0,59%	10,16	10,10	10,21	10,13
03/10/2025	2.679.988	0,79%	10,10	10,10	10,375	10,19
02/10/2025	2.474.886	0,20%	10,08	9,94	10,18	10,11
01/10/2025	2.837.408	1,92%	9,92	9,92	10,165	10,09
30/09/2025	3.119.498	2,91%	9,61	9,56	9,915	9,90
29/09/2025	3.054.266	1,05%	9,55	9,465	9,645	9,62
26/09/2025	2.955.323	0,32%	9,56	9,485	9,60	9,52
25/09/2025	2.067.620	-2,27%	9,71	9,425	9,71	9,49
24/09/2025	2.742.451	1,15%	9,63	9,54	9,715	9,71
23/09/2025	3.173.817	-1,94%	9,79	9,575	9,79	9,60
22/09/2025	3.869.411	-1,11%	9,90	9,73	9,92	9,79
19/09/2025	29.027.542	0,41%	9,90	9,87	10,085	9,90
18/09/2025	4.678.263	2,49%	9,56	9,505	9,89	9,86
17/09/2025	3.822.625	0,63%	9,54	9,52	9,855	9,62
16/09/2025	3.111.528	-0,42%	9,60	9,49	9,64	9,56
15/09/2025	5.133.524	-3,61%	9,96	9,58	9,98	9,60
12/09/2025	3.326.496	-2,06%	10,09	9,94	10,18	9,96
11/09/2025	7.094.106	-0,68%	10,25	10,085	10,37	10,17
10/09/2025	2.723.251	-2,01%	10,39	10,20	10,40	10,24
09/09/2025	1.790.263	-0,29%	10,42	10,365	10,55	10,45
08/09/2025	2.964.972	-0,19%	10,46	10,33	10,50	10,48
05/09/2025	2.564.878	1,65%	10,39	10,365	10,555	10,50
04/09/2025	2.047.569	-2,09%	10,51	10,295	10,535	10,33
03/09/2025	2.123.721	-0,09%	10,51	10,46	10,605	10,55
02/09/2025	2.189.294	0,09%	10,50	10,43	10,59	10,56
29/08/2025	2.190.413	1,34%	10,41	10,41	10,565	10,55
28/08/2025	2.001.369	-0,10%	10,42	10,235	10,435	10,41
27/08/2025	2.892.823	0,10%	10,40	10,315	10,48	10,42
26/08/2025	3.460.405	-1,33%	10,52	10,37	10,535	10,41
25/08/2025	1.730.065	-0,94%	10,64	10,50	10,645	10,55
22/08/2025	1.915.075	-0,37%	10,63	10,61	10,82	10,65
21/08/2025	2.838.588	0,38%	10,65	10,625	10,78	10,69
20/08/2025	1.966.285	-0,28%	10,70	10,555	10,81	10,65
19/08/2025	2.196.255	0,47%	10,67	10,585	10,78	10,68
18/08/2025	2.780.480	0,19%	10,62	10,615	10,81	10,63
15/08/2025	2.716.582	-0,75%	10,73	10,555	10,80	10,61
14/08/2025	3.392.510	2,69%	10,39	10,29	10,735	10,69
13/08/2025	2.521.540	2,87%	10,16	10,10	10,435	10,41
12/08/2025	3.410.579	2,64%	9,91	9,875	10,17	10,12
11/08/2025	6.095.905	1,65%	9,68	9,68	10,12	9,86
08/08/2025	4.635.164	3,30%	9,38	9,255	9,725	9,70
07/08/2025	3.580.238	7,31%	9,00	8,805	9,44	9,39
06/08/2025	2.879.613	-2,56%	8,92	8,735	8,92	8,75
05/08/2025	1.968.908	0,45%	8,96	8,88	9,025	8,98