GREENVOLT ENERGIAS RENOVÁVEIS SA (GVOLT)
Exportar para Excel
<< < 1 2 3 4 5 > >> |
04/08/2023 |
309.958 |
1,88%
|
6,11
|
6,06
|
6,245
|
6,22
|
03/08/2023 |
175.289 |
0,25%
|
6,10
|
6,065
|
6,12
|
6,105
|
02/08/2023 |
295.195 |
-2,33%
|
6,20
|
6,07
|
6,20
|
6,09
|
01/08/2023 |
215.692 |
-1,81%
|
6,40
|
6,225
|
6,40
|
6,235
|
31/07/2023 |
240.564 |
-0,47%
|
6,38
|
6,31
|
6,41
|
6,35
|
28/07/2023 |
253.605 |
-0,78%
|
6,45
|
6,37
|
6,46
|
6,38
|
27/07/2023 |
463.595 |
-1,53%
|
6,56
|
6,42
|
6,565
|
6,43
|
26/07/2023 |
426.514 |
1,48%
|
6,43
|
6,41
|
6,53
|
6,53
|
25/07/2023 |
888.130 |
3,62%
|
6,24
|
6,22
|
6,46
|
6,435
|
24/07/2023 |
227.478 |
0,40%
|
6,175
|
6,155
|
6,23
|
6,21
|
21/07/2023 |
416.331 |
-0,40%
|
6,215
|
6,12
|
6,23
|
6,185
|
20/07/2023 |
375.420 |
0,57%
|
6,18
|
6,17
|
6,245
|
6,21
|
19/07/2023 |
476.668 |
1,90%
|
6,065
|
6,065
|
6,24
|
6,175
|
18/07/2023 |
277.250 |
-1,54%
|
6,155
|
6,06
|
6,155
|
6,06
|
17/07/2023 |
235.527 |
0,90%
|
6,065
|
6,025
|
6,175
|
6,155
|
14/07/2023 |
356.783 |
-1,53%
|
6,17
|
6,065
|
6,19
|
6,10
|
13/07/2023 |
431.078 |
1,47%
|
6,105
|
6,105
|
6,22
|
6,195
|
12/07/2023 |
570.976 |
2,61%
|
6,12
|
6,015
|
6,15
|
6,105
|
11/07/2023 |
238.909 |
1,80%
|
5,85
|
5,84
|
5,95
|
5,95
|
10/07/2023 |
270.455 |
-1,52%
|
5,935
|
5,84
|
5,97
|
5,845
|
07/07/2023 |
380.005 |
0,25%
|
5,92
|
5,86
|
5,96
|
5,935
|
06/07/2023 |
522.081 |
-1,33%
|
6,00
|
5,915
|
6,045
|
5,92
|
05/07/2023 |
1.071.484 |
-2,60%
|
6,13
|
5,995
|
6,135
|
6,00
|
04/07/2023 |
207.836 |
-0,73%
|
6,23
|
6,14
|
6,23
|
6,16
|
03/07/2023 |
910.195 |
1,47%
|
6,145
|
6,055
|
6,205
|
6,205
|
30/06/2023 |
529.135 |
0,00%
|
6,12
|
6,065
|
6,14
|
6,115
|
29/06/2023 |
412.221 |
-1,13%
|
6,12
|
6,085
|
6,20
|
6,115
|
28/06/2023 |
676.691 |
-0,96%
|
6,25
|
6,08
|
6,26
|
6,185
|
27/06/2023 |
557.623 |
0,65%
|
6,265
|
6,175
|
6,295
|
6,245
|
26/06/2023 |
303.683 |
-0,56%
|
6,23
|
6,11
|
6,25
|
6,205
|
23/06/2023 |
329.884 |
-2,35%
|
6,375
|
6,23
|
6,375
|
6,24
|
22/06/2023 |
762.485 |
0,31%
|
6,25
|
6,04
|
6,44
|
6,39
|
21/06/2023 |
908.394 |
-4,35%
|
6,65
|
6,34
|
6,655
|
6,37
|
20/06/2023 |
161.200 |
-0,15%
|
6,69
|
6,62
|
6,725
|
6,66
|
19/06/2023 |
341.658 |
-2,06%
|
6,78
|
6,62
|
6,81
|
6,67
|
16/06/2023 |
453.858 |
1,42%
|
6,715
|
6,71
|
6,845
|
6,81
|
15/06/2023 |
243.273 |
1,59%
|
6,60
|
6,59
|
6,72
|
6,715
|
14/06/2023 |
190.414 |
-0,60%
|
6,60
|
6,58
|
6,67
|
6,61
|
13/06/2023 |
300.952 |
0,68%
|
6,61
|
6,515
|
6,67
|
6,65
|
12/06/2023 |
850.600 |
4,02%
|
6,36
|
6,35
|
6,70
|
6,605
|
09/06/2023 |
365.613 |
1,93%
|
6,22
|
6,22
|
6,36
|
6,35
|
08/06/2023 |
292.229 |
-1,03%
|
6,30
|
6,225
|
6,315
|
6,23
|
07/06/2023 |
263.369 |
-2,02%
|
6,40
|
6,295
|
6,435
|
6,295
|
06/06/2023 |
311.883 |
0,78%
|
6,30
|
6,255
|
6,43
|
6,425
|
05/06/2023 |
298.914 |
0,24%
|
6,44
|
6,31
|
6,47
|
6,375
|
02/06/2023 |
340.468 |
0,71%
|
6,285
|
6,205
|
6,38
|
6,36
|
01/06/2023 |
423.473 |
3,53%
|
6,12
|
6,09
|
6,325
|
6,315
|
31/05/2023 |
209.504 |
-2,56%
|
6,20
|
6,055
|
6,20
|
6,10
|
30/05/2023 |
183.576 |
-1,03%
|
6,34
|
6,23
|
6,345
|
6,25
|
29/05/2023 |
113.388 |
1,20%
|
6,30
|
6,255
|
6,32
|
6,315
|
26/05/2023 |
264.988 |
-2,50%
|
6,355
|
6,24
|
6,36
|
6,24
|
25/05/2023 |
382.343 |
0,24%
|
6,42
|
6,32
|
6,48
|
6,40
|
24/05/2023 |
454.915 |
-2,00%
|
6,40
|
6,30
|
6,44
|
6,385
|
23/05/2023 |
245.091 |
1,56%
|
6,41
|
6,345
|
6,525
|
6,515
|
22/05/2023 |
218.047 |
-1,38%
|
6,515
|
6,36
|
6,535
|
6,415
|
19/05/2023 |
231.696 |
1,09%
|
6,46
|
6,39
|
6,535
|
6,505
|
18/05/2023 |
304.377 |
-3,01%
|
6,64
|
6,39
|
6,695
|
6,435
|
17/05/2023 |
232.995 |
-2,14%
|
6,74
|
6,61
|
6,74
|
6,635
|
16/05/2023 |
541.465 |
1,65%
|
6,70
|
6,625
|
6,80
|
6,78
|
15/05/2023 |
555.730 |
3,17%
|
6,49
|
6,48
|
6,70
|
6,67
|
12/05/2023 |
255.520 |
1,65%
|
6,48
|
6,34
|
6,485
|
6,465
|
11/05/2023 |
577.448 |
0,24%
|
6,37
|
6,34
|
6,485
|
6,36
|
10/05/2023 |
645.688 |
3,59%
|
6,14
|
6,14
|
6,38
|
6,345
|
09/05/2023 |
383.139 |
0,49%
|
6,11
|
5,965
|
6,14
|
6,125
|
08/05/2023 |
240.290 |
-0,33%
|
6,125
|
6,04
|
6,155
|
6,095
|
05/05/2023 |
283.267 |
1,75%
|
6,11
|
6,055
|
6,165
|
6,115
|
04/05/2023 |
254.981 |
0,50%
|
5,99
|
5,95
|
6,06
|
6,01
|
03/05/2023 |
245.263 |
-1,40%
|
6,11
|
5,975
|
6,11
|
5,98
|
02/05/2023 |
246.007 |
-1,62%
|
6,15
|
6,06
|
6,225
|
6,065
|
01/05/2023 |
195.197 |
0,49%
|
6,13
|
6,09
|
6,165
|
6,165
|
28/04/2023 |
195.197 |
0,49%
|
6,13
|
6,09
|
6,165
|
6,165
|
27/04/2023 |
481.804 |
0,57%
|
6,11
|
6,085
|
6,165
|
6,135
|
26/04/2023 |
227.231 |
-1,37%
|
6,185
|
6,095
|
6,19
|
6,10
|
25/04/2023 |
208.049 |
-1,36%
|
6,295
|
6,155
|
6,295
|
6,185
|
24/04/2023 |
200.260 |
-0,08%
|
6,20
|
6,20
|
6,32
|
6,27
|
21/04/2023 |
519.585 |
0,56%
|
6,22
|
6,22
|
6,345
|
6,275
|
20/04/2023 |
220.285 |
-1,73%
|
6,31
|
6,225
|
6,31
|
6,24
|
19/04/2023 |
259.338 |
-0,08%
|
6,365
|
6,295
|
6,38
|
6,35
|
18/04/2023 |
350.679 |
-1,85%
|
6,50
|
6,315
|
6,50
|
6,355
|
17/04/2023 |
330.743 |
0,08%
|
6,50
|
6,475
|
6,545
|
6,475
|
14/04/2023 |
493.624 |
-2,34%
|
6,685
|
6,47
|
6,685
|
6,47
|
13/04/2023 |
436.937 |
1,69%
|
6,52
|
6,465
|
6,67
|
6,625
|
12/04/2023 |
296.618 |
-0,53%
|
6,56
|
6,47
|
6,565
|
6,515
|
11/04/2023 |
426.665 |
-0,46%
|
6,59
|
6,54
|
6,665
|
6,55
|
10/04/2023 |
320.231 |
0,31%
|
6,50
|
6,50
|
6,615
|
6,58
|
06/04/2023 |
320.231 |
0,31%
|
6,50
|
6,50
|
6,615
|
6,58
|
05/04/2023 |
403.074 |
0,69%
|
6,56
|
6,50
|
6,625
|
6,56
|
04/04/2023 |
431.159 |
-0,99%
|
6,565
|
6,515
|
6,625
|
6,515
|
03/04/2023 |
432.047 |
-0,75%
|
6,65
|
6,545
|
6,655
|
6,58
|
31/03/2023 |
577.935 |
2,32%
|
6,55
|
6,40
|
6,66
|
6,63
|
30/03/2023 |
575.775 |
3,51%
|
6,30
|
6,27
|
6,56
|
6,48
|
29/03/2023 |
555.846 |
1,95%
|
6,20
|
6,17
|
6,30
|
6,26
|
28/03/2023 |
907.521 |
1,66%
|
6,00
|
5,94
|
6,19
|
6,14
|
27/03/2023 |
1.464.259 |
-5,18%
|
6,48
|
5,93
|
6,48
|
6,04
|
24/03/2023 |
744.085 |
-2,75%
|
6,60
|
6,32
|
6,60
|
6,37
|
23/03/2023 |
370.336 |
-0,15%
|
6,60
|
6,49
|
6,60
|
6,55
|
22/03/2023 |
373.368 |
-0,76%
|
6,57
|
6,49
|
6,58
|
6,56
|
21/03/2023 |
517.006 |
-1,49%
|
6,81
|
6,55
|
6,81
|
6,61
|
20/03/2023 |
469.726 |
0,15%
|
6,68
|
6,51
|
6,79
|
6,71
|
17/03/2023 |
826.786 |
-6,29%
|
7,13
|
6,69
|
7,15
|
6,70
|