GREENVOLT ENERGIAS RENOVÁVEIS SA (GVOLT)
Exportar para Excel
<< < 2 3 4 5 6 > |
27/10/2022 |
410.594 |
-0,51%
|
7,77
|
7,61
|
7,81
|
7,79
|
26/10/2022 |
316.390 |
0,90%
|
7,67
|
7,64
|
7,85
|
7,83
|
25/10/2022 |
518.927 |
0,65%
|
7,61
|
7,57
|
7,77
|
7,76
|
24/10/2022 |
619.051 |
2,94%
|
7,58
|
7,51
|
7,73
|
7,71
|
21/10/2022 |
2.125.118 |
0,40%
|
7,45
|
7,39
|
7,53
|
7,49
|
20/10/2022 |
740.191 |
-0,13%
|
7,48
|
7,29
|
7,48
|
7,46
|
19/10/2022 |
460.062 |
0,67%
|
7,49
|
7,36
|
7,52
|
7,47
|
18/10/2022 |
567.206 |
-1,20%
|
7,59
|
7,36
|
7,59
|
7,42
|
17/10/2022 |
1.061.335 |
0,00%
|
7,52
|
7,36
|
7,72
|
7,51
|
14/10/2022 |
1.889.171 |
7,90%
|
7,15
|
7,07
|
7,62
|
7,51
|
13/10/2022 |
861.931 |
0,72%
|
6,80
|
6,76
|
7,08
|
6,96
|
12/10/2022 |
790.014 |
-4,95%
|
7,30
|
6,86
|
7,30
|
6,91
|
11/10/2022 |
1.244.826 |
-6,07%
|
7,64
|
7,21
|
7,78
|
7,27
|
10/10/2022 |
495.158 |
-4,21%
|
8,01
|
7,72
|
8,03
|
7,74
|
07/10/2022 |
462.788 |
-2,77%
|
8,45
|
8,07
|
8,45
|
8,08
|
06/10/2022 |
282.629 |
-0,12%
|
8,37
|
8,27
|
8,40
|
8,31
|
05/10/2022 |
474.043 |
-2,92%
|
8,69
|
8,22
|
8,70
|
8,32
|
04/10/2022 |
499.605 |
1,54%
|
8,53
|
8,45
|
8,68
|
8,57
|
03/10/2022 |
552.165 |
-1,86%
|
8,41
|
8,28
|
8,52
|
8,44
|
30/09/2022 |
485.028 |
2,38%
|
8,50
|
8,36
|
8,66
|
8,60
|
29/09/2022 |
480.977 |
-0,24%
|
8,55
|
8,34
|
8,57
|
8,40
|
28/09/2022 |
603.147 |
-1,41%
|
8,54
|
8,15
|
8,55
|
8,42
|
27/09/2022 |
455.880 |
0,95%
|
8,50
|
8,46
|
8,72
|
8,54
|
26/09/2022 |
505.094 |
-0,94%
|
8,38
|
8,31
|
8,54
|
8,46
|
23/09/2022 |
564.183 |
-2,62%
|
8,77
|
8,33
|
8,81
|
8,54
|
22/09/2022 |
889.846 |
-5,19%
|
9,20
|
8,72
|
9,20
|
8,77
|
21/09/2022 |
827.318 |
4,88%
|
8,84
|
8,81
|
9,25
|
9,25
|
20/09/2022 |
317.999 |
-2,22%
|
9,15
|
8,77
|
9,15
|
8,82
|
19/09/2022 |
412.159 |
-0,55%
|
9,07
|
8,82
|
9,14
|
9,02
|
16/09/2022 |
474.157 |
-0,33%
|
9,12
|
9,01
|
9,26
|
9,07
|
15/09/2022 |
341.267 |
-2,15%
|
9,35
|
9,10
|
9,39
|
9,10
|
14/09/2022 |
448.246 |
1,75%
|
9,12
|
9,08
|
9,43
|
9,30
|
13/09/2022 |
501.567 |
-2,14%
|
9,45
|
9,12
|
9,47
|
9,14
|
12/09/2022 |
425.395 |
1,52%
|
9,25
|
9,25
|
9,49
|
9,34
|
09/09/2022 |
645.554 |
2,45%
|
9,05
|
9,00
|
9,36
|
9,20
|
08/09/2022 |
644.409 |
0,79%
|
8,99
|
8,73
|
9,05
|
8,98
|
07/09/2022 |
748.814 |
-2,30%
|
9,12
|
8,66
|
9,22
|
8,91
|
06/09/2022 |
357.799 |
0,00%
|
9,19
|
9,05
|
9,27
|
9,12
|
05/09/2022 |
633.609 |
-0,11%
|
8,99
|
8,89
|
9,15
|
9,12
|
02/09/2022 |
1.115.966 |
-4,00%
|
9,52
|
8,82
|
9,58
|
9,13
|
01/09/2022 |
337.403 |
-1,35%
|
9,67
|
9,34
|
9,67
|
9,51
|
31/08/2022 |
581.285 |
-0,10%
|
9,72
|
9,60
|
9,93
|
9,64
|
30/08/2022 |
472.966 |
-3,69%
|
10,10
|
9,64
|
10,10
|
9,65
|
29/08/2022 |
376.602 |
-0,99%
|
9,99
|
9,80
|
10,10
|
10,02
|
26/08/2022 |
295.675 |
-0,98%
|
10,22
|
10,04
|
10,24
|
10,12
|
25/08/2022 |
398.258 |
-2,29%
|
10,40
|
10,20
|
10,42
|
10,22
|
24/08/2022 |
355.304 |
1,16%
|
10,26
|
10,26
|
10,54
|
10,46
|
23/08/2022 |
363.312 |
-0,96%
|
10,44
|
10,22
|
10,44
|
10,34
|
22/08/2022 |
482.125 |
-0,57%
|
10,56
|
10,28
|
10,62
|
10,44
|
19/08/2022 |
513.291 |
-2,78%
|
10,82
|
10,50
|
10,82
|
10,50
|
18/08/2022 |
483.186 |
1,31%
|
10,78
|
10,62
|
10,92
|
10,80
|
17/08/2022 |
490.125 |
2,50%
|
10,44
|
10,36
|
10,70
|
10,66
|
16/08/2022 |
564.333 |
1,76%
|
10,24
|
10,06
|
10,52
|
10,40
|
15/08/2022 |
441.564 |
4,93%
|
9,74
|
9,74
|
10,22
|
10,22
|
12/08/2022 |
355.993 |
1,88%
|
9,59
|
9,58
|
9,82
|
9,74
|
11/08/2022 |
274.390 |
-1,34%
|
9,76
|
9,53
|
9,76
|
9,56
|
10/08/2022 |
429.522 |
0,83%
|
9,53
|
9,53
|
9,73
|
9,69
|
09/08/2022 |
286.779 |
1,91%
|
9,43
|
9,32
|
9,61
|
9,61
|
08/08/2022 |
495.791 |
3,97%
|
9,12
|
9,12
|
9,44
|
9,43
|
05/08/2022 |
528.607 |
2,14%
|
8,88
|
8,88
|
9,10
|
9,07
|
04/08/2022 |
403.008 |
-1,22%
|
8,99
|
8,69
|
9,00
|
8,88
|
03/08/2022 |
262.395 |
-0,11%
|
9,00
|
8,93
|
9,00
|
8,99
|
02/08/2022 |
390.782 |
1,81%
|
8,86
|
8,77
|
9,06
|
9,00
|
01/08/2022 |
461.878 |
0,23%
|
8,88
|
8,70
|
8,88
|
8,84
|
29/07/2022 |
898.094 |
-0,90%
|
8,89
|
8,70
|
9,12
|
8,82
|
28/07/2022 |
688.568 |
0,79%
|
8,85
|
8,56
|
8,96
|
8,90
|
27/07/2022 |
881.497 |
5,12%
|
8,35
|
8,34
|
8,83
|
8,83
|
26/07/2022 |
485.536 |
1,94%
|
8,28
|
8,26
|
8,47
|
8,40
|
25/07/2022 |
710.728 |
1,85%
|
8,10
|
8,09
|
8,40
|
8,24
|
22/07/2022 |
727.853 |
7,01%
|
7,72
|
7,56
|
8,10
|
8,09
|
21/07/2022 |
345.549 |
-1,95%
|
7,77
|
7,52
|
7,85
|
7,56
|
20/07/2022 |
389.625 |
-0,90%
|
7,87
|
7,61
|
7,87
|
7,71
|
19/07/2022 |
531.236 |
-3,11%
|
8,09
|
7,72
|
8,09
|
7,78
|
18/07/2022 |
340.184 |
0,63%
|
8,05
|
7,96
|
8,10
|
8,03
|
15/07/2022 |
472.865 |
1,27%
|
7,98
|
7,92
|
8,15
|
7,98
|
14/07/2022 |
657.913 |
-3,31%
|
8,16
|
7,73
|
8,16
|
7,88
|
13/07/2022 |
743.057 |
-3,32%
|
8,40
|
7,86
|
8,40
|
8,15
|
12/07/2022 |
1.069.116 |
1,69%
|
8,32
|
8,23
|
8,56
|
8,43
|
11/07/2022 |
1.027.699 |
5,74%
|
7,80
|
7,78
|
8,29
|
8,29
|
08/07/2022 |
672.336 |
-1,75%
|
7,95
|
7,70
|
8,04
|
7,84
|
07/07/2022 |
505.660 |
2,70%
|
7,90
|
7,85
|
8,00
|
7,98
|
06/07/2022 |
576.400 |
1,04%
|
7,69
|
7,52
|
7,85
|
7,77
|
05/07/2022 |
772.925 |
-1,66%
|
7,88
|
7,64
|
7,97
|
7,69
|
04/07/2022 |
867.053 |
3,30%
|
7,65
|
7,61
|
7,84
|
7,82
|
01/07/2022 |
665.919 |
2,99%
|
7,34
|
7,28
|
7,61
|
7,57
|
30/06/2022 |
330.109 |
-0,14%
|
7,24
|
7,19
|
7,37
|
7,35
|
29/06/2022 |
387.535 |
0,27%
|
7,20
|
7,20
|
7,39
|
7,36
|
28/06/2022 |
683.305 |
4,26%
|
6,99
|
6,99
|
7,34
|
7,34
|
27/06/2022 |
230.392 |
0,57%
|
7,05
|
6,99
|
7,10
|
7,04
|
24/06/2022 |
567.451 |
2,94%
|
6,80
|
6,75
|
7,04
|
7,00
|
23/06/2022 |
360.081 |
-0,73%
|
6,88
|
6,72
|
6,88
|
6,80
|
22/06/2022 |
425.130 |
-1,01%
|
6,95
|
6,76
|
6,95
|
6,85
|
21/06/2022 |
897.480 |
-2,12%
|
7,09
|
6,83
|
7,30
|
6,92
|
20/06/2022 |
433.523 |
2,61%
|
6,84
|
6,84
|
7,07
|
7,07
|
17/06/2022 |
1.038.920 |
1,03%
|
6,64
|
6,64
|
6,92
|
6,89
|
16/06/2022 |
513.221 |
2,71%
|
6,85
|
6,64
|
6,88
|
6,82
|
15/06/2022 |
705.793 |
-0,88%
|
6,85
|
6,70
|
6,95
|
6,79
|
14/06/2022 |
776.103 |
-2,28%
|
7,05
|
6,81
|
7,07
|
6,85
|
13/06/2022 |
604.089 |
0,14%
|
6,94
|
6,92
|
7,06
|
7,01
|
10/06/2022 |
1.767.090 |
-6,67%
|
7,35
|
6,86
|
7,41
|
7,00
|