GREENVOLT ENERGIAS RENOVÁVEIS SA (GVOLT)
Exportar para Excel
<< < 2 3 4 5 6 > >> |
17-03-2023 |
826.786 |
-6,29%
|
7,13
|
6,69
|
7,15
|
6,70
|
16-03-2023 |
378.754 |
0,42%
|
7,15
|
7,04
|
7,15
|
7,15
|
15-03-2023 |
437.638 |
0,00%
|
7,15
|
7,07
|
7,16
|
7,12
|
14-03-2023 |
335.723 |
0,99%
|
7,04
|
7,00
|
7,13
|
7,12
|
13-03-2023 |
473.271 |
-0,56%
|
7,10
|
6,90
|
7,10
|
7,05
|
10-03-2023 |
435.479 |
-1,66%
|
7,09
|
7,05
|
7,15
|
7,09
|
09-03-2023 |
330.778 |
0,00%
|
7,23
|
7,09
|
7,23
|
7,21
|
08-03-2023 |
200.828 |
0,42%
|
7,16
|
7,16
|
7,25
|
7,21
|
07-03-2023 |
522.836 |
0,84%
|
7,11
|
7,05
|
7,30
|
7,18
|
06-03-2023 |
224.124 |
-1,66%
|
7,24
|
7,10
|
7,24
|
7,12
|
03-03-2023 |
493.761 |
2,84%
|
7,06
|
7,05
|
7,35
|
7,24
|
02-03-2023 |
397.708 |
-0,42%
|
7,05
|
6,98
|
7,10
|
7,04
|
01-03-2023 |
620.728 |
-2,62%
|
7,29
|
7,02
|
7,29
|
7,07
|
28-02-2023 |
513.699 |
0,00%
|
7,21
|
7,12
|
7,29
|
7,26
|
27-02-2023 |
555.022 |
0,69%
|
7,22
|
7,13
|
7,29
|
7,26
|
24-02-2023 |
303.939 |
0,00%
|
7,21
|
7,16
|
7,29
|
7,21
|
23-02-2023 |
309.253 |
-1,50%
|
7,37
|
7,21
|
7,37
|
7,21
|
22-02-2023 |
333.568 |
-2,14%
|
7,45
|
7,32
|
7,46
|
7,32
|
21-02-2023 |
258.435 |
-0,13%
|
7,46
|
7,44
|
7,53
|
7,48
|
20-02-2023 |
208.416 |
1,22%
|
7,45
|
7,43
|
7,52
|
7,49
|
17-02-2023 |
293.602 |
-0,27%
|
7,38
|
7,32
|
7,43
|
7,40
|
16-02-2023 |
380.783 |
0,27%
|
7,43
|
7,31
|
7,44
|
7,42
|
15-02-2023 |
412.420 |
-1,60%
|
7,48
|
7,33
|
7,49
|
7,40
|
14-02-2023 |
439.748 |
-0,13%
|
7,59
|
7,42
|
7,59
|
7,52
|
13-02-2023 |
259.479 |
-0,66%
|
7,61
|
7,53
|
7,64
|
7,53
|
10-02-2023 |
340.970 |
-0,26%
|
7,59
|
7,52
|
7,61
|
7,58
|
09-02-2023 |
389.292 |
-0,13%
|
7,64
|
7,54
|
7,68
|
7,60
|
08-02-2023 |
339.713 |
-1,04%
|
7,72
|
7,60
|
7,73
|
7,61
|
07-02-2023 |
348.337 |
0,39%
|
7,65
|
7,59
|
7,74
|
7,69
|
06-02-2023 |
430.436 |
-1,16%
|
7,75
|
7,63
|
7,75
|
7,66
|
03-02-2023 |
413.344 |
-0,90%
|
7,80
|
7,70
|
7,80
|
7,75
|
02-02-2023 |
372.582 |
1,82%
|
7,73
|
7,72
|
7,84
|
7,82
|
01-02-2023 |
314.163 |
-0,13%
|
7,72
|
7,68
|
7,77
|
7,68
|
31-01-2023 |
397.479 |
-0,52%
|
7,72
|
7,65
|
7,79
|
7,69
|
30-01-2023 |
610.009 |
-2,65%
|
7,92
|
7,73
|
7,97
|
7,73
|
27-01-2023 |
960.128 |
0,89%
|
7,95
|
7,88
|
8,03
|
7,94
|
26-01-2023 |
790.503 |
-1,13%
|
8,01
|
7,82
|
8,01
|
7,87
|
25-01-2023 |
1.015.607 |
-2,69%
|
8,18
|
7,90
|
8,19
|
7,96
|
24-01-2023 |
1.269.363 |
1,74%
|
8,07
|
7,88
|
8,22
|
8,18
|
23-01-2023 |
1.510.943 |
-0,86%
|
8,12
|
7,80
|
8,16
|
8,04
|
20-01-2023 |
1.600.510 |
3,05%
|
7,93
|
7,93
|
8,22
|
8,11
|
19-01-2023 |
317.235 |
-0,13%
|
7,90
|
7,81
|
7,94
|
7,87
|
18-01-2023 |
489.137 |
-0,13%
|
7,90
|
7,86
|
7,99
|
7,88
|
17-01-2023 |
586.768 |
0,90%
|
7,82
|
7,69
|
7,91
|
7,89
|
16-01-2023 |
327.458 |
-0,26%
|
7,85
|
7,82
|
7,92
|
7,82
|
13-01-2023 |
348.862 |
-0,13%
|
7,86
|
7,81
|
7,92
|
7,84
|
12-01-2023 |
458.921 |
0,77%
|
7,83
|
7,75
|
7,88
|
7,85
|
11-01-2023 |
340.245 |
0,52%
|
7,71
|
7,64
|
7,83
|
7,79
|
10-01-2023 |
439.350 |
1,57%
|
7,62
|
7,59
|
7,76
|
7,75
|
09-01-2023 |
319.330 |
-0,52%
|
7,70
|
7,63
|
7,76
|
7,63
|
06-01-2023 |
560.866 |
0,00%
|
7,75
|
7,62
|
7,75
|
7,67
|
05-01-2023 |
678.454 |
-1,41%
|
7,78
|
7,63
|
7,78
|
7,67
|
04-01-2023 |
383.482 |
-0,64%
|
7,89
|
7,78
|
7,90
|
7,78
|
03-01-2023 |
661.387 |
-1,26%
|
7,99
|
7,83
|
8,05
|
7,83
|
02-01-2023 |
621.637 |
1,67%
|
7,88
|
7,85
|
7,99
|
7,93
|
30-12-2022 |
958.653 |
-2,99%
|
7,97
|
7,80
|
8,00
|
7,80
|
29-12-2022 |
334.009 |
1,13%
|
7,98
|
7,89
|
8,04
|
8,04
|
28-12-2022 |
377.249 |
-1,00%
|
8,04
|
7,95
|
8,10
|
7,95
|
27-12-2022 |
270.598 |
-0,74%
|
8,14
|
8,02
|
8,18
|
8,03
|
23-12-2022 |
421.402 |
-0,37%
|
8,10
|
7,97
|
8,16
|
8,09
|
22-12-2022 |
438.230 |
1,37%
|
8,02
|
8,00
|
8,12
|
8,12
|
21-12-2022 |
287.611 |
0,38%
|
8,03
|
7,94
|
8,07
|
8,01
|
20-12-2022 |
363.576 |
0,38%
|
7,96
|
7,82
|
8,07
|
7,98
|
19-12-2022 |
329.870 |
-1,24%
|
7,91
|
7,91
|
8,14
|
7,95
|
16-12-2022 |
999.203 |
-0,12%
|
8,06
|
7,78
|
8,06
|
8,05
|
15-12-2022 |
624.014 |
-0,86%
|
8,05
|
8,05
|
8,23
|
8,06
|
14-12-2022 |
484.721 |
0,12%
|
8,11
|
8,03
|
8,18
|
8,13
|
13-12-2022 |
654.446 |
-0,12%
|
8,03
|
8,01
|
8,23
|
8,12
|
12-12-2022 |
476.477 |
2,52%
|
7,95
|
7,92
|
8,16
|
8,13
|
09-12-2022 |
469.676 |
-2,70%
|
8,13
|
7,90
|
8,16
|
7,93
|
08-12-2022 |
615.384 |
1,12%
|
8,09
|
7,87
|
8,19
|
8,15
|
07-12-2022 |
445.264 |
0,75%
|
8,03
|
7,98
|
8,14
|
8,06
|
06-12-2022 |
362.412 |
-0,25%
|
8,05
|
7,97
|
8,08
|
8,00
|
05-12-2022 |
354.133 |
0,00%
|
8,02
|
7,97
|
8,16
|
8,02
|
02-12-2022 |
676.660 |
-1,60%
|
8,15
|
8,02
|
8,26
|
8,02
|
01-12-2022 |
805.424 |
1,49%
|
8,06
|
8,06
|
8,28
|
8,15
|
30-11-2022 |
999.972 |
2,82%
|
7,85
|
7,77
|
8,03
|
8,03
|
29-11-2022 |
706.662 |
-0,76%
|
7,87
|
7,69
|
7,94
|
7,81
|
28-11-2022 |
939.123 |
-2,72%
|
8,00
|
7,86
|
8,10
|
7,87
|
25-11-2022 |
475.344 |
0,37%
|
8,05
|
8,00
|
8,12
|
8,09
|
24-11-2022 |
622.030 |
-1,47%
|
8,21
|
8,06
|
8,21
|
8,06
|
23-11-2022 |
1.115.031 |
-0,61%
|
8,30
|
8,08
|
8,34
|
8,18
|
22-11-2022 |
543.620 |
0,73%
|
8,17
|
8,04
|
8,28
|
8,23
|
21-11-2022 |
428.390 |
1,24%
|
8,15
|
8,02
|
8,17
|
8,17
|
18-11-2022 |
432.622 |
-1,22%
|
8,12
|
8,01
|
8,26
|
8,07
|
17-11-2022 |
643.441 |
-0,85%
|
8,27
|
7,95
|
8,34
|
8,17
|
16-11-2022 |
672.119 |
-0,72%
|
8,22
|
8,03
|
8,30
|
8,24
|
15-11-2022 |
500.525 |
1,34%
|
8,19
|
8,13
|
8,30
|
8,30
|
14-11-2022 |
326.061 |
-0,12%
|
8,27
|
8,16
|
8,27
|
8,19
|
11-11-2022 |
807.151 |
-4,43%
|
8,60
|
8,11
|
8,73
|
8,20
|
10-11-2022 |
802.250 |
5,67%
|
8,14
|
7,99
|
8,59
|
8,58
|
09-11-2022 |
431.891 |
-0,49%
|
8,20
|
8,07
|
8,37
|
8,12
|
08-11-2022 |
589.746 |
3,42%
|
7,93
|
7,88
|
8,20
|
8,16
|
07-11-2022 |
504.320 |
2,60%
|
7,74
|
7,72
|
7,96
|
7,89
|
04-11-2022 |
550.627 |
-1,79%
|
7,81
|
7,67
|
7,85
|
7,69
|
03-11-2022 |
334.307 |
0,39%
|
7,72
|
7,62
|
7,87
|
7,83
|
02-11-2022 |
223.731 |
-1,89%
|
7,95
|
7,78
|
7,95
|
7,80
|
01-11-2022 |
425.611 |
2,19%
|
7,86
|
7,81
|
7,98
|
7,95
|
31-10-2022 |
337.771 |
-0,64%
|
7,84
|
7,75
|
7,84
|
7,78
|
28-10-2022 |
379.457 |
0,51%
|
7,77
|
7,67
|
7,90
|
7,83
|