Viatris Inc (VTRS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	3.239.916	0,00%	9,66	9,55	9,7375	9,66
06/10/2023	5.908.403	-0,31%	9,66	9,52	9,695	9,66
05/10/2023	7.539.335	-0,10%	9,70	9,52	9,7962	9,69
04/10/2023	9.492.767	0,52%	9,61	9,4408	9,7175	9,70
03/10/2023	13.206.034	-3,98%	9,92	9,36	9,93	9,65
02/10/2023	17.708.831	1,93%	10,29	9,955	10,37	10,05
29/09/2023	4.372.794	0,51%	9,84	9,84	10,025	9,86
28/09/2023	5.493.382	2,29%	9,63	9,62	9,84	9,81
27/09/2023	6.233.225	-1,34%	9,72	9,46	9,82	9,59
26/09/2023	4.065.520	0,00%	9,65	9,61	9,7775	9,72
25/09/2023	4.109.148	0,83%	9,69	9,60	9,73	9,72
22/09/2023	4.029.193	-0,52%	9,69	9,565	9,73	9,64
21/09/2023	4.430.224	-0,91%	9,84	9,68	9,85	9,79
20/09/2023	8.161.945	-0,10%	9,83	9,86	10,09	9,88
19/09/2023	6.840.021	0,71%	9,83	9,8114	9,93	9,89
18/09/2023	8.029.588	0,51%	9,79	9,68	9,88	9,82
15/09/2023	13.107.244	-0,61%	9,76	9,70	9,865	9,77
14/09/2023	7.074.363	0,82%	9,94	9,77	9,905	9,83
13/09/2023	5.059.570	-1,22%	9,94	9,73	9,95	9,75
12/09/2023	9.909.515	-1,40%	10,04	9,78	10,125	9,87
11/09/2023	3.828.300	-0,99%	10,15	9,955	10,2199	10,01
08/09/2023	4.017.016	1,10%	10,00	9,94	10,21	10,11
07/09/2023	7.253.381	-1,19%	10,13	9,97	10,18	10,00
06/09/2023	10.029.585	-4,71%	10,84	9,98	10,885	10,12
05/09/2023	4.627.848	-1,58%	10,84	10,61	10,885	10,62
04/09/2023	4.151.151	0,37%	10,84	10,745	10,91	10,79
01/09/2023	4.151.151	0,37%	10,84	10,745	10,91	10,79
31/08/2023	4.711.663	-2,27%	10,97	10,74	10,9899	10,75
30/08/2023	2.904.912	0,00%	11,00	10,94	11,06	11,00
29/08/2023	2.743.121	0,37%	11,00	10,93	11,12	11,00
28/08/2023	2.170.933	-0,09%	11,00	10,945	11,13	10,96
25/08/2023	2.800.660	0,18%	10,97	10,85	11,04	10,97
24/08/2023	3.495.230	-0,46%	10,92	10,89	11,14	10,95
23/08/2023	4.037.282	-0,36%	11,03	10,93	11,05	11,00
22/08/2023	3.584.538	-0,80%	11,23	11,14	11,28	11,16
21/08/2023	3.753.595	-0,09%	11,05	11,18	11,38	11,25
18/08/2023	4.914.071	-0,71%	11,05	11,17	11,415	11,26
17/08/2023	4.486.709	1,25%	11,05	11,221	11,385	11,34
16/08/2023	5.649.710	0,36%	11,05	11,04	11,21	11,20
15/08/2023	4.292.859	-0,27%	11,11	11,05	11,19	11,16
14/08/2023	3.503.224	-1,41%	11,12	11,18	11,31	11,19
11/08/2023	5.653.606	1,70%	11,12	11,08	11,41	11,35
10/08/2023	3.595.653	-0,89%	11,33	11,11	11,4281	11,16
09/08/2023	6.399.094	0,99%	11,15	11,13	11,48	11,26
08/08/2023	6.503.666	1,36%	10,97	10,78	11,18	11,15
07/08/2023	15.060.960	3,87%	10,46	10,85	11,47	11,00
04/08/2023	6.408.834	1,34%	10,46	10,39	10,625	10,59
03/08/2023	4.093.152	0,19%	10,43	10,295	10,475	10,45
02/08/2023	4.155.850	2,06%	10,51	10,1339	10,475	10,43
01/08/2023	7.862.577	-2,94%	10,51	10,15	10,54	10,22
31/07/2023	4.394.863	1,25%	10,45	10,37	10,55	10,53
28/07/2023	5.329.405	0,68%	10,45	10,32	10,45	10,40
27/07/2023	4.128.391	-1,43%	10,41	10,28	10,505	10,33
26/07/2023	3.505.734	0,67%	10,41	10,37	10,57	10,48
25/07/2023	4.378.878	-1,98%	10,55	10,35	10,595	10,41
24/07/2023	4.329.446	1,34%	10,49	10,46	10,73	10,62
21/07/2023	3.393.590	0,10%	10,49	10,39	10,55	10,48
20/07/2023	4.213.980	0,38%	10,28	10,43	10,61	10,47
19/07/2023	5.350.938	2,46%	10,28	10,25	10,52	10,43
18/07/2023	5.432.583	1,70%	10,10	9,96	10,31	10,18
17/07/2023	3.940.872	-1,48%	10,10	9,9133	10,10	10,01
14/07/2023	3.553.658	-1,26%	10,19	10,11	10,22	10,16
13/07/2023	4.150.700	0,49%	10,25	10,225	10,33	10,29
12/07/2023	3.844.568	-0,10%	10,37	10,20	10,45	10,24
11/07/2023	10.852.550	3,22%	10,00	9,9875	10,31	10,25
10/07/2023	6.877.857	0,71%	9,82	9,80	9,94	9,93
07/07/2023	7.755.078	0,20%	9,82	9,82	9,99	9,86
06/07/2023	4.438.706	-0,71%	9,82	9,72	9,90	9,84
05/07/2023	4.539.390	0,20%	9,82	9,71	9,96	9,91
04/07/2023	2.775.628	-0,80%	9,95	9,87	10,015	9,90
03/07/2023	2.775.528	-0,82%	9,95	9,87	10,015	9,8986
30/06/2023	4.758.633	0,71%	9,99	9,895	10,02	9,98
29/06/2023	4.663.927	1,96%	9,69	9,68	9,925	9,91
28/06/2023	4.241.748	-1,32%	9,83	9,65	9,83	9,72
27/06/2023	3.342.810	0,00%	9,77	9,705	9,91	9,85
26/06/2023	4.921.000	0,92%	9,75	9,68	9,899	9,85
23/06/2023	8.942.183	-2,89%	9,77	9,58	9,89	9,76
22/06/2023	4.013.031	-0,59%	10,11	9,99	10,13	10,05
21/06/2023	6.534.863	-0,79%	10,18	10,00	10,195	10,11
20/06/2023	9.761.092	-0,97%	9,76	10,09	10,2775	10,19
19/06/2023	18.141.908	3,52%	9,76	9,98	10,32	10,29
16/06/2023	18.141.908	3,52%	9,76	9,98	10,32	10,29
15/06/2023	5.531.377	1,84%	9,69	9,75	9,96	9,94
14/06/2023	6.510.351	1,35%	9,69	9,655	9,87	9,76
13/06/2023	11.762.395	2,45%	9,40	9,36	9,70	9,63
12/06/2023	4.797.388	0,21%	9,39	9,32	9,54	9,40
09/06/2023	4.494.785	-1,47%	9,46	9,34	9,49	9,38
08/06/2023	3.917.483	-1,96%	9,70	9,42	9,715	9,52
07/06/2023	8.483.218	2,10%	9,52	9,49	9,75	9,71
06/06/2023	5.308.579	1,93%	9,37	9,32	9,55	9,51
05/06/2023	4.565.693	0,00%	9,36	9,24	9,36	9,33
02/06/2023	6.765.486	1,63%	9,22	9,18	9,35	9,33
01/06/2023	6.180.861	0,33%	9,15	8,99	9,21	9,18
31/05/2023	6.306.801	0,77%	9,06	9,00	9,21	9,15
30/05/2023	6.306.801	0,77%	9,06	9,00	9,21	9,18
29/05/2023	5.872.315	0,89%	9,06	9,025	9,175	9,11
26/05/2023	5.872.315	0,89%	9,06	9,025	9,175	9,11
25/05/2023	6.035.141	0,00%	8,92	8,84	9,055	9,03
24/05/2023	3.862.436	-2,27%	9,18	8,945	9,21	9,03
23/05/2023	4.519.265	-1,18%	9,35	9,225	9,43	9,24