VOLTALIA SA (VLTSA)
Exportar para Excel
1 2 3 4 5 > >> |
03/12/2024 |
152.053 |
-0,14%
|
7,16
|
7,07
|
7,30
|
7,29
|
02/12/2024 |
131.505 |
-4,95%
|
7,51
|
7,29
|
7,55
|
7,30
|
29/11/2024 |
105.238 |
-0,65%
|
7,75
|
7,67
|
7,94
|
7,68
|
28/11/2024 |
144.543 |
6,92%
|
7,23
|
7,23
|
7,77
|
7,73
|
27/11/2024 |
98.823 |
1,83%
|
7,15
|
7,13
|
7,27
|
7,23
|
26/11/2024 |
114.961 |
-6,82%
|
7,60
|
7,10
|
7,60
|
7,10
|
25/11/2024 |
173.083 |
3,96%
|
7,36
|
7,29
|
7,63
|
7,62
|
22/11/2024 |
79.378 |
-1,21%
|
7,42
|
7,20
|
7,46
|
7,33
|
21/11/2024 |
94.679 |
0,82%
|
7,36
|
7,26
|
7,43
|
7,42
|
20/11/2024 |
109.950 |
-4,91%
|
7,79
|
7,30
|
7,79
|
7,36
|
19/11/2024 |
89.619 |
-0,90%
|
7,90
|
7,71
|
8,31
|
7,74
|
18/11/2024 |
65.516 |
1,17%
|
7,72
|
7,65
|
7,82
|
7,81
|
15/11/2024 |
108.768 |
-1,66%
|
7,85
|
7,61
|
7,87
|
7,72
|
14/11/2024 |
66.666 |
2,88%
|
7,60
|
7,47
|
7,86
|
7,85
|
13/11/2024 |
117.126 |
-1,68%
|
7,70
|
7,57
|
7,83
|
7,63
|
12/11/2024 |
62.555 |
-2,14%
|
7,78
|
7,66
|
7,98
|
7,76
|
11/11/2024 |
47.610 |
0,00%
|
7,98
|
7,88
|
8,12
|
7,93
|
08/11/2024 |
92.750 |
-7,14%
|
8,56
|
7,93
|
8,56
|
7,93
|
07/11/2024 |
51.107 |
1,55%
|
8,43
|
8,29
|
8,58
|
8,54
|
06/11/2024 |
105.039 |
-1,06%
|
8,72
|
8,33
|
8,78
|
8,41
|
05/11/2024 |
35.230 |
-0,93%
|
8,58
|
8,44
|
8,63
|
8,50
|
04/11/2024 |
51.989 |
-1,61%
|
8,72
|
8,58
|
8,85
|
8,58
|
01/11/2024 |
46.820 |
2,71%
|
8,52
|
8,50
|
8,79
|
8,72
|
31/10/2024 |
88.640 |
-0,12%
|
8,50
|
8,28
|
8,51
|
8,49
|
30/10/2024 |
57.362 |
-2,07%
|
8,72
|
8,45
|
8,75
|
8,50
|
29/10/2024 |
35.781 |
-1,36%
|
8,87
|
8,68
|
8,87
|
8,68
|
28/10/2024 |
52.823 |
0,00%
|
8,87
|
8,67
|
8,99
|
8,80
|
25/10/2024 |
43.738 |
-1,01%
|
8,94
|
8,71
|
8,94
|
8,80
|
24/10/2024 |
101.303 |
1,48%
|
8,80
|
8,71
|
9,08
|
8,89
|
23/10/2024 |
85.903 |
-0,23%
|
8,78
|
8,56
|
8,86
|
8,76
|
22/10/2024 |
80.474 |
-2,77%
|
9,05
|
8,66
|
9,05
|
8,78
|
21/10/2024 |
88.015 |
-0,77%
|
9,06
|
9,03
|
9,25
|
9,03
|
18/10/2024 |
46.473 |
2,48%
|
8,85
|
8,85
|
9,19
|
9,10
|
17/10/2024 |
67.218 |
-0,11%
|
8,89
|
8,80
|
8,99
|
8,88
|
16/10/2024 |
59.015 |
-2,20%
|
9,09
|
8,89
|
9,10
|
8,89
|
15/10/2024 |
89.003 |
1,34%
|
9,04
|
8,89
|
9,10
|
9,09
|
14/10/2024 |
114.923 |
-6,07%
|
9,55
|
8,92
|
9,63
|
8,97
|
11/10/2024 |
67.605 |
4,26%
|
9,22
|
9,18
|
9,55
|
9,55
|
10/10/2024 |
79.613 |
-1,29%
|
9,28
|
9,13
|
9,48
|
9,16
|
09/10/2024 |
49.459 |
1,31%
|
9,19
|
9,03
|
9,28
|
9,28
|
08/10/2024 |
96.405 |
0,22%
|
9,05
|
8,99
|
9,37
|
9,16
|
07/10/2024 |
98.235 |
4,70%
|
8,78
|
8,64
|
9,18
|
9,14
|
04/10/2024 |
95.959 |
3,44%
|
8,50
|
8,43
|
8,75
|
8,73
|
03/10/2024 |
72.320 |
0,96%
|
8,55
|
8,36
|
8,73
|
8,44
|
02/10/2024 |
88.137 |
-2,45%
|
8,57
|
8,09
|
8,57
|
8,36
|
01/10/2024 |
69.111 |
-0,35%
|
8,60
|
8,53
|
8,68
|
8,57
|
30/09/2024 |
95.647 |
0,00%
|
8,61
|
8,55
|
8,73
|
8,60
|
27/09/2024 |
78.148 |
-0,81%
|
8,68
|
8,48
|
8,83
|
8,60
|
26/09/2024 |
101.602 |
5,35%
|
8,44
|
8,31
|
8,67
|
8,67
|
25/09/2024 |
61.480 |
1,61%
|
8,08
|
8,06
|
8,24
|
8,23
|
24/09/2024 |
53.327 |
-0,98%
|
8,20
|
8,10
|
8,28
|
8,10
|
23/09/2024 |
40.031 |
0,00%
|
8,28
|
8,05
|
8,29
|
8,18
|
20/09/2024 |
113.710 |
1,74%
|
7,99
|
7,95
|
8,24
|
8,18
|
19/09/2024 |
103.037 |
-2,55%
|
8,34
|
8,04
|
8,44
|
8,04
|
18/09/2024 |
127.064 |
4,04%
|
7,97
|
7,91
|
8,33
|
8,25
|
17/09/2024 |
123.713 |
5,73%
|
7,54
|
7,54
|
8,02
|
7,93
|
16/09/2024 |
71.255 |
-3,35%
|
7,70
|
7,50
|
7,74
|
7,50
|
13/09/2024 |
101.376 |
4,72%
|
7,61
|
7,58
|
7,81
|
7,76
|
12/09/2024 |
116.517 |
3,78%
|
7,25
|
7,25
|
7,49
|
7,41
|
11/09/2024 |
96.106 |
3,18%
|
6,93
|
6,93
|
7,24
|
7,14
|
10/09/2024 |
167.212 |
-6,61%
|
7,37
|
6,92
|
7,37
|
6,92
|
09/09/2024 |
170.668 |
-2,11%
|
7,57
|
7,40
|
7,85
|
7,41
|
06/09/2024 |
172.867 |
-7,46%
|
8,15
|
7,57
|
8,17
|
7,57
|
05/09/2024 |
188.317 |
6,93%
|
7,68
|
7,68
|
8,37
|
8,18
|
04/09/2024 |
148.742 |
1,06%
|
7,50
|
7,42
|
7,69
|
7,65
|
03/09/2024 |
131.122 |
-4,54%
|
7,91
|
7,56
|
8,00
|
7,57
|
02/09/2024 |
110.121 |
-3,88%
|
8,21
|
7,93
|
8,23
|
7,93
|
30/08/2024 |
171.170 |
-1,20%
|
8,34
|
8,16
|
8,42
|
8,25
|
29/08/2024 |
91.253 |
-0,36%
|
8,39
|
8,34
|
8,55
|
8,35
|
28/08/2024 |
69.136 |
-1,64%
|
8,53
|
8,31
|
8,54
|
8,38
|
27/08/2024 |
169.717 |
-1,39%
|
8,64
|
8,52
|
8,86
|
8,52
|
26/08/2024 |
105.300 |
3,47%
|
8,44
|
8,32
|
8,71
|
8,64
|
23/08/2024 |
110.508 |
1,83%
|
8,16
|
8,05
|
8,41
|
8,35
|
22/08/2024 |
166.995 |
-2,84%
|
8,38
|
8,20
|
8,59
|
8,20
|
21/08/2024 |
236.822 |
-2,99%
|
8,85
|
8,43
|
8,88
|
8,44
|
20/08/2024 |
576.123 |
-18,23%
|
9,58
|
8,64
|
9,58
|
8,70
|
19/08/2024 |
46.812 |
2,51%
|
10,38
|
10,36
|
10,74
|
10,64
|
16/08/2024 |
23.647 |
0,00%
|
10,40
|
10,30
|
10,46
|
10,38
|
15/08/2024 |
26.477 |
0,19%
|
10,34
|
10,26
|
10,44
|
10,38
|
14/08/2024 |
22.966 |
2,57%
|
10,12
|
10,12
|
10,46
|
10,36
|
13/08/2024 |
29.386 |
-0,79%
|
10,22
|
10,02
|
10,24
|
10,10
|
12/08/2024 |
32.735 |
-0,97%
|
10,32
|
10,16
|
10,46
|
10,18
|
09/08/2024 |
50.390 |
2,39%
|
10,06
|
9,97
|
10,36
|
10,28
|
08/08/2024 |
46.477 |
0,50%
|
9,95
|
9,75
|
10,04
|
10,04
|
07/08/2024 |
40.195 |
1,01%
|
9,92
|
9,88
|
10,06
|
9,99
|
06/08/2024 |
50.525 |
3,24%
|
9,60
|
9,60
|
9,94
|
9,89
|
05/08/2024 |
147.305 |
-5,71%
|
9,80
|
9,32
|
9,88
|
9,58
|
02/08/2024 |
55.977 |
0,79%
|
10,02
|
9,85
|
10,28
|
10,16
|
01/08/2024 |
62.138 |
-1,95%
|
10,38
|
10,08
|
10,46
|
10,08
|
31/07/2024 |
90.116 |
0,00%
|
10,28
|
10,24
|
10,40
|
10,28
|
30/07/2024 |
48.675 |
-0,96%
|
10,40
|
10,24
|
10,50
|
10,28
|
29/07/2024 |
57.866 |
0,19%
|
10,38
|
10,38
|
10,70
|
10,38
|
26/07/2024 |
49.814 |
2,98%
|
10,12
|
10,06
|
10,40
|
10,36
|
25/07/2024 |
100.868 |
-0,40%
|
10,18
|
9,97
|
10,48
|
10,06
|
24/07/2024 |
49.598 |
-0,59%
|
10,12
|
10,04
|
10,34
|
10,10
|
23/07/2024 |
64.681 |
0,00%
|
10,24
|
10,02
|
10,36
|
10,16
|
22/07/2024 |
76.670 |
2,42%
|
10,00
|
10,00
|
10,48
|
10,16
|
19/07/2024 |
69.906 |
-0,30%
|
9,89
|
9,74
|
10,04
|
9,92
|
18/07/2024 |
72.106 |
1,74%
|
9,83
|
9,75
|
10,04
|
9,95
|
17/07/2024 |
73.424 |
0,51%
|
9,63
|
9,58
|
9,94
|
9,78
|