BiG | O banco que entende os seus valores.

Viridien (VIRI)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
22/01/2025	24.095	-1,72%	60,90	59,85	61,37	59,85
21/01/2025	27.854	1,64%	59,92	59,54	61,93	60,90
20/01/2025	24.226	-2,17%	61,09	59,83	61,45	59,92
17/01/2025	31.679	-0,46%	61,10	60,94	62,48	61,25
16/01/2025	67.554	1,62%	60,85	60,55	62,95	61,53
15/01/2025	46.254	1,63%	59,96	59,35	61,60	60,55
14/01/2025	44.623	-0,70%	60,45	58,90	61,22	59,58
13/01/2025	47.035	1,87%	59,07	59,00	61,03	60,00
09/01/2025	17.872	0,41%	53,58	53,30	58,90	58,90
08/01/2025	27.757	-1,12%	54,00	53,20	54,84	53,80
07/01/2025	38.907	-0,95%	54,93	54,04	56,22	54,41
06/01/2025	43.964	-0,88%	55,37	52,00	55,59	54,93
03/01/2025	51.891	-1,09%	56,20	54,66	56,71	55,42
02/01/2025	92.218	10,14%	50,95	50,95	56,04	56,03
31/12/2024	0	3,59%	49,355	49,20	51,21	50,87
30/12/2024	24.803	-0,45%	49,00	48,715	49,975	49,105
27/12/2024	56.665	4,35%	48,04	48,04	50,58	49,325
26/12/2024	0	-1,52%	47,75	47,27	48,45	47,27
24/12/2024	0	-1,52%	47,75	47,27	48,45	48,00
23/12/2024	34.283	2,38%	47,215	45,88	48,395	48,00
20/12/2024	44.056	-0,95%	47,33	46,52	47,735	46,885
19/12/2024	51.152	-1,85%	47,00	46,395	48,515	47,335
18/12/2024	0	2,17%	47,17	47,17	48,98	48,225
17/12/2024	42.457	-2,21%	48,195	46,50	48,60	47,20
16/12/2024	52.226	3,12%	47,35	46,895	48,60	48,265
13/12/2024	67.862	1,15%	46,345	45,86	47,50	46,805
12/12/2024	60.300	2,15%	45,335	45,335	47,94	46,275
11/12/2024	33.864	2,03%	44,035	43,50	45,335	45,30
10/12/2024	45.710	0,53%	44,20	43,32	44,40	44,40
09/12/2024	27.381	3,13%	42,85	42,54	44,50	44,165
06/12/2024	32.260	-2,28%	43,86	42,20	44,545	42,825
05/12/2024	30.199	1,14%	43,34	42,90	44,88	43,825
04/12/2024	113.507	8,16%	40,345	40,345	45,60	43,33
03/12/2024	37.589	1,75%	39,42	39,42	40,405	40,06
02/12/2024	33.224	-1,66%	39,175	38,96	40,00	39,37
29/11/2024	25.570	-1,39%	40,725	39,70	41,195	40,035
28/11/2024	50.850	2,33%	39,35	39,35	42,115	40,60
27/11/2024	45.802	-3,00%	40,82	38,525	40,82	39,675
26/11/2024	28.371	0,88%	40,15	39,665	41,875	40,90
25/11/2024	41.059	1,36%	40,02	40,02	41,895	40,545
22/11/2024	32.749	-0,62%	40,30	39,60	40,79	40,00
21/11/2024	39.614	-4,14%	41,90	40,25	42,55	40,25
20/11/2024	38.857	0,22%	42,23	40,505	42,605	41,99
19/11/2024	43.840	-0,95%	42,95	41,32	43,495	41,90
18/11/2024	94.646	10,91%	38,70	38,40	42,57	42,30
15/11/2024	25.414	-0,52%	38,20	37,20	38,83	38,14
14/11/2024	21.213	0,49%	38,305	37,50	38,985	38,34
13/11/2024	30.872	-1,19%	38,615	37,955	39,53	38,155
12/11/2024	33.482	-3,00%	40,06	38,615	41,41	38,615
11/11/2024	37.868	-3,62%	41,64	39,715	42,295	39,81
08/11/2024	75.105	0,01%	41,25	38,74	42,70	41,305
07/11/2024	86.038	8,56%	38,235	38,235	41,60	41,30
06/11/2024	233.407	10,07%	34,96	34,96	41,80	38,045
05/11/2024	34.639	-3,40%	35,80	34,355	35,99	34,565
04/11/2024	57.564	-2,64%	36,67	34,55	37,00	35,78
01/11/2024	124.922	-4,11%	36,565	33,50	38,20	36,75
31/10/2024	44.695	3,07%	37,00	36,05	38,63	38,325
30/10/2024	45.705	-1,03%	37,74	36,545	37,90	37,185
29/10/2024	52.101	3,47%	36,50	36,01	38,05	37,57
28/10/2024	51.585	3,18%	35,20	34,715	36,62	36,31
25/10/2024	30.170	4,64%	33,55	33,50	35,19	35,19
24/10/2024	35.878	-0,36%	33,94	33,25	35,19	33,63
23/10/2024	28.059	1,05%	33,80	33,075	34,05	33,75
22/10/2024	17.191	1,40%	33,12	32,58	33,53	33,40
21/10/2024	29.601	2,36%	32,29	32,29	34,09	32,94
18/10/2024	24.055	-1,79%	33,00	32,10	33,21	32,18
17/10/2024	18.089	1,68%	32,31	32,00	33,065	32,765
16/10/2024	17.541	-0,97%	32,54	32,00	32,80	32,225
15/10/2024	32.457	-0,32%	32,75	31,84	32,93	32,54
14/10/2024	30.565	-3,84%	34,00	32,60	34,20	32,645
11/10/2024	19.623	1,62%	33,55	33,41	33,96	33,95
10/10/2024	13.318	1,89%	32,65	32,495	33,41	33,41
09/10/2024	14.727	-0,20%	32,895	32,55	33,24	32,79
08/10/2024	14.256	-3,92%	34,10	32,84	34,10	32,855
07/10/2024	14.745	0,35%	34,21	32,925	34,51	34,195
04/10/2024	20.911	1,47%	33,50	33,50	34,65	34,075
03/10/2024	20.405	-0,50%	33,75	32,40	33,99	33,58
02/10/2024	31.986	3,12%	32,89	32,89	34,635	33,75
01/10/2024	21.191	0,28%	32,70	31,92	33,105	32,73
30/09/2024	32.513	-3,38%	33,60	31,98	33,69	32,64
27/09/2024	29.287	2,19%	33,10	33,10	34,32	33,78
26/09/2024	79.111	-3,09%	33,10	32,71	34,085	33,055
25/09/2024	36.731	-4,68%	35,785	34,11	36,23	34,11
24/09/2024	33.156	-5,31%	37,99	35,785	38,245	35,785
23/09/2024	25.755	1,07%	37,69	36,87	37,935	37,79
20/09/2024	39.717	-1,98%	38,145	36,40	38,145	37,39
19/09/2024	32.261	2,44%	37,505	37,225	38,795	38,145
18/09/2024	14.336	0,69%	36,97	36,42	37,31	37,235
17/09/2024	20.369	1,47%	36,755	36,195	37,755	36,98
16/09/2024	17.173	-0,41%	36,06	36,01	36,945	36,445
13/09/2024	20.480	4,29%	35,235	35,185	36,92	36,595
12/09/2024	17.980	0,19%	35,475	34,66	36,17	35,09
11/09/2024	32.496	-1,06%	35,53	34,70	36,46	35,025
10/09/2024	22.893	-3,38%	36,585	35,35	36,705	35,40
09/09/2024	33.939	0,22%	36,50	35,30	36,95	36,64
06/09/2024	30.129	-2,40%	37,00	36,50	38,00	36,56
05/09/2024	18.408	0,09%	37,10	36,585	38,34	37,46
04/09/2024	39.789	0,32%	36,795	36,50	37,985	37,425
03/09/2024	32.133	-2,09%	38,00	37,10	39,20	37,305
02/09/2024	31.447	-3,92%	39,375	37,995	39,40	38,10