Viatris Inc (VTRS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	6.292.822	1,50%	9,45	9,44	9,665	9,47
19/05/2023	5.766.723	-0,43%	9,43	9,295	9,57	9,33
18/05/2023	5.583.761	0,75%	9,29	9,23	9,40	9,37
17/05/2023	7.475.633	1,64%	9,19	9,12	9,355	9,30
16/05/2023	3.517.695	-2,35%	9,32	9,14	9,32	9,15
15/05/2023	4.469.566	0,97%	9,31	9,27	9,43	9,37
12/05/2023	4.698.401	-0,86%	9,38	9,25	9,40	9,28
11/05/2023	5.795.782	-2,40%	9,55	9,26	9,56	9,36
10/05/2023	10.730.265	-1,54%	9,81	9,26	9,82	9,59
09/05/2023	7.066.511	-0,82%	9,74	9,625	9,845	9,74
08/05/2023	16.523.047	5,82%	9,60	9,36	10,09	9,82
05/05/2023	9.224.345	2,88%	9,10	9,08	9,295	9,28
04/05/2023	5.397.407	-1,31%	9,10	8,955	9,135	9,02
03/05/2023	5.942.413	0,22%	9,16	9,10	9,25	9,14
02/05/2023	6.265.119	-2,56%	9,34	8,93	9,355	9,12
01/05/2023	4.622.091	0,32%	9,31	9,31	9,40	9,36
28/04/2023	4.217.296	0,76%	9,21	9,20	9,335	9,33
27/04/2023	4.619.011	1,76%	9,11	8,995	9,30	9,26
26/04/2023	3.443.782	-0,87%	9,17	9,08	9,26	9,10
25/04/2023	4.289.784	-1,61%	9,31	9,16	9,36	9,18
24/04/2023	8.998.536	-3,32%	9,50	9,17	9,53	9,33
21/04/2023	2.895.211	-0,31%	9,70	9,62	9,75	9,65
20/04/2023	3.002.785	-1,53%	9,75	9,665	9,775	9,68
19/04/2023	4.081.785	-1,01%	9,81	9,75	9,935	9,78
18/04/2023	3.554.055	-0,30%	9,93	9,77	9,9394	9,88
17/04/2023	3.672.945	0,41%	9,87	9,78	9,965	9,91
14/04/2023	3.513.067	-0,50%	9,90	9,81	9,94	9,87
13/04/2023	3.738.666	1,02%	9,84	9,83	9,99	9,92
12/04/2023	4.086.477	-1,31%	9,98	9,795	10,005	9,78
11/04/2023	4.443.216	0,61%	9,88	9,87	10,03	9,91
10/04/2023	7.423.170	-0,71%	9,96	9,75	9,96	9,85
06/04/2023	6.209.153	1,22%	9,90	9,82	9,945	9,92
05/04/2023	9.970.164	2,83%	9,52	9,505	9,82	9,80
04/04/2023	8.065.409	-0,83%	9,71	9,37	9,71	9,53
03/04/2023	11.002.337	-0,10%	9,67	9,485	9,72	9,61
31/03/2023	8.303.293	0,63%	9,63	9,555	9,71	9,62
30/03/2023	3.615.354	0,32%	9,62	9,49	9,6664	9,56
29/03/2023	3.873.947	0,00%	9,62	9,48	9,635	9,53
28/03/2023	3.496.580	0,63%	9,43	9,39	9,53	9,53
27/03/2023	4.724.656	1,50%	9,47	9,33	9,58	9,47
24/03/2023	4.348.043	1,41%	9,15	9,08	9,38	9,33
23/03/2023	6.474.152	-2,13%	9,40	9,10	9,48	9,20
22/03/2023	5.191.011	-2,59%	9,63	9,37	9,65	9,40
21/03/2023	5.858.649	2,23%	9,64	9,59	9,795	9,65
20/03/2023	7.221.982	0,11%	9,50	9,34	9,565	9,44
17/03/2023	10.095.617	-0,74%	9,44	9,285	9,47	9,43
16/03/2023	5.904.999	0,00%	9,37	8,95	9,53	9,50
15/03/2023	6.397.708	-3,55%	9,70	9,425	9,72	9,50
14/03/2023	5.180.472	0,20%	10,00	9,78	10,02	9,85
13/03/2023	7.290.184	-1,70%	9,91	9,755	10,025	9,83
10/03/2023	4.962.671	-1,28%	10,09	9,91	10,24	10,00
09/03/2023	5.881.454	-4,07%	10,54	10,08	10,54	10,13
08/03/2023	4.230.634	-0,47%	10,57	10,48	10,64	10,56
07/03/2023	6.392.828	-1,20%	10,87	10,6425	10,99	10,73
06/03/2023	11.068.061	-2,43%	11,13	10,74	11,14	10,86
03/03/2023	6.221.773	0,00%	11,18	11,10	11,23	11,13
02/03/2023	4.709.693	-1,59%	11,27	11,065	11,27	11,13
01/03/2023	4.397.732	-0,79%	11,30	11,25	11,42	11,31
28/02/2023	7.063.378	1,79%	11,29	11,17	11,56	11,40
27/02/2023	7.929.920	-2,69%	11,38	11,04	11,80	11,20
24/02/2023	6.038.352	-0,26%	11,47	11,3631	11,56	11,51
23/02/2023	3.861.603	0,44%	11,49	11,46	11,675	11,54
22/02/2023	3.402.332	-0,09%	11,49	11,39	11,66	11,49
21/02/2023	4.629.565	-1,63%	11,61	11,385	11,645	11,50
20/02/2023	4.103.425	0,34%	11,53	11,30	11,77	11,69
17/02/2023	4.103.425	0,34%	11,53	11,30	11,77	11,69
16/02/2023	11.501.766	-1,69%	11,72	11,58	11,745	11,65
15/02/2023	7.219.123	0,34%	11,70	11,635	11,89	11,85
14/02/2023	3.840.334	-1,42%	12,02	11,79	12,03	11,81
13/02/2023	3.693.172	1,18%	11,80	11,795	12,055	11,98
10/02/2023	3.643.748	1,02%	11,72	11,67	11,885	11,84
09/02/2023	4.051.309	-1,68%	11,98	11,695	12,00	11,72
08/02/2023	2.727.747	-1,57%	12,06	11,90	12,10	11,92
07/02/2023	3.735.395	0,50%	12,07	11,965	12,24	12,11
06/02/2023	5.549.461	-1,07%	12,05	11,82	12,11	12,05
03/02/2023	4.094.752	-0,08%	12,18	12,105	12,26	12,18
02/02/2023	8.552.482	-0,57%	12,24	12,025	12,25	12,19
01/02/2023	5.791.444	0,82%	12,12	12,046	12,395	12,26
31/01/2023	9.208.342	1,84%	11,94	11,91	12,195	12,16
30/01/2023	4.840.122	0,42%	11,83	11,78	12,01	11,94
27/01/2023	5.843.952	2,15%	11,88	11,815	12,09	11,89
26/01/2023	2.795.769	0,00%	11,56	11,465	11,66	11,64
25/01/2023	4.342.991	0,35%	11,58	11,405	11,665	11,64
24/01/2023	3.272.419	-1,86%	11,79	11,5801	11,79	11,60
23/01/2023	4.898.421	1,90%	11,62	11,583	11,85	11,82
20/01/2023	5.003.190	0,69%	11,50	11,34	11,625	11,60
19/01/2023	6.139.916	0,44%	11,40	11,26	11,6686	11,52
18/01/2023	6.324.216	-3,13%	11,82	11,38	11,85	11,47
17/01/2023	5.054.591	2,60%	11,50	11,495	11,86	11,84
16/01/2023	9.601.539	-0,77%	11,58	11,43	11,61	11,57
13/01/2023	9.601.539	-0,77%	11,58	11,43	11,61	11,57
12/01/2023	7.430.004	-0,94%	11,76	11,59	11,82	11,66
11/01/2023	8.540.850	-0,59%	11,84	11,365	11,87	11,77
10/01/2023	5.050.033	-1,42%	12,00	11,76	12,03	11,84
09/01/2023	8.022.925	-0,74%	12,12	11,98	12,19	12,01
06/01/2023	4.908.234	2,11%	11,93	11,80	12,105	12,09
05/01/2023	5.814.576	0,77%	11,67	11,495	11,88	11,84
04/01/2023	7.347.030	3,25%	11,50	11,44	11,78	11,75
03/01/2023	5.980.823	2,25%	11,22	11,19	11,47	11,38
02/01/2023	4.304.937	-0,09%	11,09	10,96	11,18	11,12