Viatris Inc (VTRS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30-12-2022	4.304.937	-0,09%	11,09	10,96	11,18	11,12
29-12-2022	4.180.912	1,92%	10,92	10,90	11,22	11,13
28-12-2022	3.671.360	-1,09%	11,04	10,85	11,13	10,92
27-12-2022	2.858.948	0,27%	11,03	10,94	11,08	11,04
23-12-2022	1.221.451	1,67%	10,72	10,71	10,94	10,93
22-12-2022	3.817.736	-0,92%	10,80	10,555	10,81	10,75
21-12-2022	3.521.211	1,02%	10,85	10,815	10,97	10,85
20-12-2022	4.752.664	-1,56%	10,96	10,73	11,01	10,74
19-12-2022	6.542.313	-0,46%	10,95	10,87	11,14	10,91
16-12-2022	17.000.389	-1,62%	11,09	10,89	11,10	10,96
15-12-2022	3.955.476	-1,59%	11,24	11,125	11,335	11,14
14-12-2022	4.308.105	-0,18%	11,29	11,21	11,425	11,32
13-12-2022	7.397.189	1,80%	11,35	11,28	11,45	11,34
12-12-2022	4.736.968	3,34%	10,76	10,72	11,165	11,14
09-12-2022	3.946.337	-1,64%	10,96	10,77	11,0499	10,78
08-12-2022	4.726.612	0,55%	10,90	10,82	10,995	10,96
07-12-2022	4.093.724	-0,27%	10,93	10,84	10,99	10,90
06-12-2022	11.666.780	0,00%	10,90	10,77	11,00	10,93
05-12-2022	9.600.480	-2,24%	11,15	10,85	11,13	10,92
02-12-2022	10.248.819	-0,71%	11,15	11,10	11,23	11,17
01-12-2022	13.050.632	2,00%	11,12	10,96	11,26	11,24
30-11-2022	38.041.603	-1,52%	11,12	10,74	11,14	11,03
29-11-2022	13.807.042	0,90%	11,12	11,00	11,20	11,16
28-11-2022	37.119.811	-0,58%	11,12	10,975	11,17	11,075
25-11-2022	10.681.073	0,36%	10,98	10,905	11,14	11,06
24-11-2022	9.402.820	-0,45%	10,98	10,885	11,075	11,02
23-11-2022	9.402.820	-0,45%	10,98	10,885	11,075	11,02
22-11-2022	16.356.870	0,91%	11,01	10,9524	11,095	11,07
21-11-2022	12.918.602	0,82%	11,01	10,855	11,13	11,09
18-11-2022	12.887.205	0,37%	11,01	10,865	11,04	11,00
17-11-2022	13.337.366	-1,08%	10,90	10,84	11,01	10,96
16-11-2022	75.692.760	-2,12%	11,66	10,98	11,34	11,08
15-11-2022	12.493.682	-2,12%	11,66	11,27	11,84	11,315
14-11-2022	6.307.424	1,67%	10,96	11,305	11,70	11,56
11-11-2022	4.487.735	2,14%	10,96	11,19	11,525	11,44
10-11-2022	5.136.076	4,71%	10,96	11,05	11,43	11,34
09-11-2022	4.064.272	-2,43%	10,96	10,82	11,03	10,83
08-11-2022	7.720.415	0,45%	10,96	10,75	11,295	11,10
07-11-2022	17.869.224	13,25%	9,94	10,26	11,43	10,985
04-11-2022	5.842.688	0,31%	9,94	9,525	9,88	9,70
03-11-2022	3.894.216	-3,97%	9,94	9,65	9,94	9,67
02-11-2022	3.510.849	-0,59%	10,19	10,05	10,32	10,07
01-11-2022	3.626.875	1,19%	10,19	10,065	10,31	10,25
31-10-2022	3.560.894	0,60%	10,02	9,9842	10,16	10,13
28-10-2022	3.499.513	3,07%	9,93	9,9002	10,19	10,06
27-10-2022	2.716.738	-0,90%	9,98	9,86	10,065	9,87
26-10-2022	3.425.543	1,94%	9,48	9,815	10,00	9,97
25-10-2022	7.967.703	2,62%	9,48	9,475	9,80	9,78
24-10-2022	2.599.196	1,60%	9,44	9,37	9,57	9,53
21-10-2022	2.487.823	1,41%	9,38	9,135	9,44	9,38
20-10-2022	1.679.750	-0,53%	9,38	9,30	9,50	9,33
19-10-2022	3.280.076	-1,68%	9,65	9,23	9,555	9,38
18-10-2022	3.218.372	1,32%	9,65	9,575	9,79	9,605
17-10-2022	2.922.828	0,63%	9,65	9,52	9,71	9,61
14-10-2022	3.636.284	-1,24%	9,71	9,505	9,71	9,53
13-10-2022	6.006.552	2,77%	9,40	9,245	9,815	9,65
12-10-2022	5.055.713	0,00%	9,40	9,255	9,68	9,39
11-10-2022	14.882.732	6,34%	8,82	8,71	9,60	9,39
10-10-2022	5.081.780	0,11%	8,75	8,715	8,87	8,75
07-10-2022	3.479.758	-1,80%	8,90	8,66	8,88	8,74
06-10-2022	2.612.711	-2,61%	9,1315	8,88	9,16	8,94
05-10-2022	3.031.986	-0,33%	9,07	8,98	9,24	9,18
04-10-2022	4.782.119	5,62%	8,84	8,76	9,21	9,21
03-10-2022	7.894.798	2,36%	8,59	8,462	8,785	8,721
30-09-2022	3.587.923	-0,93%	8,62	8,50	8,805	8,52
29-09-2022	4.106.687	-1,43%	8,62	8,445	8,65	8,605
28-09-2022	7.165.434	2,95%	8,56	8,495	8,75	8,73
27-09-2022	5.410.390	-0,59%	8,60	8,42	8,755	8,48
26-09-2022	6.482.915	-1,84%	8,60	8,48	8,66	8,53
23-09-2022	6.736.302	-2,80%	8,86	8,43	8,87	8,69
22-09-2022	4.808.671	-1,11%	9,01	8,815	9,045	8,94
21-09-2022	5.983.000	0,00%	9,19	9,03	9,455	9,04
20-09-2022	4.327.734	-2,69%	9,22	9,03	9,2301	9,04
19-09-2022	4.134.583	-0,11%	9,22	9,175	9,335	9,29
16-09-2022	7.251.902	-2,62%	9,55	9,22	9,50	9,30
15-09-2022	3.988.893	1,27%	9,42	9,42	9,71	9,55
14-09-2022	5.692.189	-0,74%	9,52	9,35	9,62	9,42
13-09-2022	5.393.043	-6,13%	9,92	9,485	9,915	9,49
12-09-2022	4.709.664	2,33%	9,96	9,96	10,20	10,11
09-09-2022	3.294.204	3,46%	9,76	9,72	9,93	9,86
08-09-2022	4.024.937	-0,41%	9,65	9,56	9,745	9,68
07-09-2022	8.006.100	2,98%	9,36	9,35	9,80	9,69
06-09-2022	4.806.408	-1,25%	9,61	9,321	9,49	9,41
05-09-2022	4.703.329	-1,25%	9,61	9,425	9,69	9,45
02-09-2022	4.703.329	-1,25%	9,61	9,425	9,69	9,45
01-09-2022	5.800.300	0,21%	9,55	9,32	9,60	9,57
31-08-2022	8.991.741	-1,55%	9,71	9,53	9,83	9,55
30-08-2022	4.623.801	-1,72%	9,88	9,6637	9,93	9,70
29-08-2022	14.189.384	-0,10%	9,80	9,65	9,895	9,87
26-08-2022	3.386.606	-2,85%	10,22	9,86	10,23	9,88
25-08-2022	3.281.925	0,10%	10,16	10,06	10,21	10,17
24-08-2022	2.288.084	0,05%	10,15	9,985	10,225	10,155
23-08-2022	5.381.434	-1,93%	10,21	10,11	10,33	10,15
22-08-2022	3.234.970	-2,08%	10,75	10,31	10,50	10,35
19-08-2022	2.466.677	-0,19%	10,75	10,50	10,64	10,57
18-08-2022	3.029.827	-1,49%	10,75	10,50	10,75	10,59
17-08-2022	13.589.471	-2,63%	10,96	10,54	10,98	10,75
16-08-2022	3.194.886	-0,77%	11,14	10,36	11,155	11,025
15-08-2022	5.176.301	-0,18%	11,00	10,945	11,215	11,11
12-08-2022	6.655.518	1,55%	11,03	10,96	11,15	11,13