GREENVOLT ENERGIAS RENOVÁVEIS SA (GVOLT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
26/12/2023	1.086.952	-0,31%	8,105	8,04	8,17	8,16
22/12/2023	1.086.952	-0,31%	8,105	8,04	8,17	8,16
21/12/2023	3.291.543	9,87%	7,87	7,85	8,345	8,185
20/12/2023	368.308	-0,93%	7,515	7,445	7,595	7,45
19/12/2023	210.589	-0,33%	7,54	7,505	7,64	7,52
18/12/2023	333.773	-1,95%	7,775	7,515	7,78	7,545
15/12/2023	625.380	0,20%	7,68	7,65	7,82	7,695
14/12/2023	815.633	4,00%	7,45	7,415	7,72	7,68
13/12/2023	332.678	1,16%	7,375	7,275	7,415	7,385
12/12/2023	264.460	-0,75%	7,405	7,275	7,405	7,30
11/12/2023	499.833	-1,67%	7,45	7,26	7,45	7,355
08/12/2023	561.137	0,88%	7,39	7,34	7,525	7,48
07/12/2023	861.842	2,63%	7,26	7,205	7,425	7,415
06/12/2023	908.416	3,81%	6,99	6,965	7,225	7,225
05/12/2023	285.855	1,16%	6,925	6,865	7,01	6,96
04/12/2023	724.299	-2,48%	7,08	6,87	7,125	6,88
01/12/2023	561.618	-0,77%	7,15	7,005	7,16	7,055
30/11/2023	1.006.981	2,23%	6,995	6,86	7,15	7,11
29/11/2023	1.232.873	0,22%	6,89	6,72	7,17	6,955
28/11/2023	370.759	0,43%	6,86	6,82	6,94	6,94
27/11/2023	364.711	1,62%	6,82	6,775	6,91	6,91
24/11/2023	229.390	-0,37%	6,82	6,755	6,83	6,80
23/11/2023	207.103	0,74%	6,755	6,735	6,835	6,825
22/11/2023	197.742	1,42%	6,66	6,655	6,79	6,775
21/11/2023	333.570	-1,84%	6,805	6,66	6,82	6,68
20/11/2023	504.942	1,72%	6,75	6,73	6,82	6,805
17/11/2023	537.122	0,30%	6,66	6,64	6,78	6,69
16/11/2023	209.215	0,15%	6,73	6,615	6,73	6,67
15/11/2023	511.342	-0,97%	6,80	6,625	6,84	6,66
14/11/2023	650.756	2,44%	6,57	6,49	6,745	6,725
13/11/2023	274.407	-0,08%	6,595	6,56	6,715	6,565
10/11/2023	292.453	-0,61%	6,60	6,55	6,63	6,57
09/11/2023	475.163	0,99%	6,58	6,57	6,71	6,61
08/11/2023	413.089	2,03%	6,40	6,35	6,59	6,545
07/11/2023	798.598	-3,24%	6,56	6,23	6,68	6,415
06/11/2023	418.049	1,92%	6,55	6,515	6,645	6,63
03/11/2023	692.682	1,09%	6,41	6,41	6,59	6,505
02/11/2023	594.365	1,42%	6,305	6,305	6,485	6,435
01/11/2023	309.218	0,56%	6,31	6,22	6,345	6,345
31/10/2023	382.406	0,48%	6,325	6,235	6,34	6,31
30/10/2023	425.934	2,70%	6,20	6,20	6,295	6,28
27/10/2023	295.698	-0,41%	6,12	6,065	6,17	6,115
26/10/2023	746.350	1,24%	6,00	6,00	6,145	6,14
25/10/2023	425.339	1,34%	5,985	5,94	6,09	6,065
24/10/2023	256.174	-0,75%	6,05	5,95	6,095	5,96
23/10/2023	389.150	-1,07%	6,00	5,90	6,08	6,005
20/10/2023	364.976	-0,16%	6,07	5,98	6,10	6,07
19/10/2023	804.100	1,34%	5,97	5,885	6,13	6,05
18/10/2023	905.895	5,66%	5,68	5,675	5,985	5,97
17/10/2023	333.600	2,36%	5,52	5,52	5,66	5,65
16/10/2023	342.393	1,56%	5,435	5,435	5,62	5,52
13/10/2023	418.753	-2,51%	5,61	5,425	5,61	5,435
12/10/2023	718.767	-2,79%	5,835	5,575	5,84	5,575
11/10/2023	779.382	4,85%	5,405	5,405	5,735	5,735
10/10/2023	529.742	3,70%	5,28	5,28	5,48	5,47
09/10/2023	659.950	3,64%	5,075	5,065	5,30	5,275
06/10/2023	893.209	-0,59%	5,10	4,872	5,165	5,09
05/10/2023	331.106	-0,29%	5,12	5,11	5,225	5,12
04/10/2023	502.743	-1,06%	5,18	5,11	5,26	5,135
03/10/2023	661.045	-4,32%	5,445	5,195	5,445	5,205
02/10/2023	474.021	1,97%	5,385	5,36	5,555	5,44
29/09/2023	452.990	0,38%	5,37	5,33	5,435	5,335
28/09/2023	519.266	-2,12%	5,48	5,315	5,48	5,315
27/09/2023	500.501	-3,12%	5,61	5,42	5,61	5,43
26/09/2023	502.541	-1,41%	5,67	5,575	5,67	5,605
25/09/2023	244.230	-1,90%	5,775	5,645	5,785	5,685
22/09/2023	226.806	-0,09%	5,80	5,78	5,86	5,795
21/09/2023	449.285	-1,94%	5,88	5,78	5,915	5,80
20/09/2023	737.745	1,63%	5,80	5,625	5,97	5,915
19/09/2023	562.985	-1,02%	5,88	5,77	5,915	5,82
18/09/2023	428.119	-2,57%	6,01	5,88	6,045	5,88
15/09/2023	368.191	-1,47%	6,13	6,03	6,14	6,035
14/09/2023	469.209	2,25%	6,01	5,925	6,13	6,125
13/09/2023	463.637	1,53%	5,90	5,88	6,015	5,99
12/09/2023	572.191	-1,99%	6,015	5,90	6,015	5,90
11/09/2023	363.207	-0,33%	6,045	6,015	6,065	6,02
08/09/2023	200.358	-0,49%	6,09	6,025	6,09	6,04
07/09/2023	212.737	-0,49%	6,105	6,03	6,105	6,07
06/09/2023	240.908	0,33%	6,075	6,035	6,125	6,10
05/09/2023	309.521	-1,14%	6,15	6,08	6,17	6,08
04/09/2023	279.257	-0,41%	6,23	6,15	6,23	6,15
01/09/2023	392.909	-1,36%	6,285	6,16	6,285	6,175
31/08/2023	311.017	-0,08%	6,26	6,225	6,31	6,26
30/08/2023	416.511	-1,11%	6,35	6,155	6,35	6,265
29/08/2023	596.325	1,28%	6,25	6,25	6,365	6,335
28/08/2023	279.604	-0,40%	6,32	6,23	6,32	6,255
25/08/2023	419.788	-0,32%	6,28	6,205	6,315	6,28
24/08/2023	279.534	0,16%	6,35	6,275	6,39	6,30
23/08/2023	661.058	2,86%	6,14	6,13	6,37	6,29
22/08/2023	133.876	0,41%	6,105	6,07	6,125	6,115
21/08/2023	215.169	0,41%	6,04	6,04	6,12	6,09
18/08/2023	162.111	0,58%	6,08	6,01	6,085	6,065
17/08/2023	311.220	-1,87%	6,12	6,03	6,14	6,03
16/08/2023	228.941	-0,24%	6,13	6,11	6,18	6,145
15/08/2023	285.484	-1,75%	6,235	6,14	6,26	6,16
14/08/2023	152.918	-0,87%	6,325	6,22	6,325	6,27
11/08/2023	153.826	-0,78%	6,375	6,305	6,41	6,325
10/08/2023	210.292	1,27%	6,25	6,25	6,405	6,375
09/08/2023	176.475	-0,24%	6,35	6,29	6,385	6,295
08/08/2023	236.067	1,20%	6,29	6,21	6,34	6,31