V2X Inc (VVX)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 26/10/2026 |
115.307 |
3,68%
|
75,15
|
75,15
|
77,17
|
76,82
|
| 23/10/2026 |
125.836 |
1,00%
|
72,26
|
72,10
|
74,505
|
74,09
|
| 22/10/2026 |
101.182 |
3,29%
|
71,16
|
70,94
|
73,77
|
73,36
|
| 21/10/2026 |
134.729 |
1,34%
|
70,27
|
70,27
|
71,15
|
71,02
|
| 20/10/2026 |
83.382 |
0,72%
|
69,92
|
69,39
|
70,26
|
70,08
|
| 19/10/2026 |
76.932 |
-0,84%
|
69,95
|
69,17
|
70,68
|
69,58
|
| 16/10/2026 |
117.331 |
2,29%
|
69,48
|
68,48
|
70,26
|
70,17
|
| 15/10/2026 |
101.619 |
0,70%
|
68,38
|
68,11
|
69,23
|
68,60
|
| 14/10/2026 |
178.372 |
-0,35%
|
68,10
|
66,90
|
68,60
|
68,12
|
| 13/10/2026 |
136.901 |
-0,96%
|
68,75
|
67,00
|
68,95
|
68,36
|
| 12/10/2026 |
119.585 |
-3,39%
|
71,00
|
68,50
|
71,03
|
69,02
|
| 09/10/2026 |
134.491 |
0,66%
|
71,46
|
71,19
|
72,03
|
71,44
|
| 08/10/2026 |
152.073 |
4,26%
|
68,99
|
68,96
|
71,02
|
70,97
|
| 07/10/2026 |
131.318 |
-4,07%
|
71,11
|
67,88
|
71,11
|
68,07
|
| 06/10/2026 |
131.334 |
0,13%
|
71,07
|
70,29
|
71,81
|
70,96
|
| 05/10/2026 |
162.864 |
0,11%
|
70,92
|
70,71
|
71,91
|
70,87
|
| 02/10/2026 |
179.854 |
0,11%
|
71,37
|
69,51
|
71,37
|
70,79
|
| 01/10/2026 |
161.212 |
-0,08%
|
70,80
|
70,63
|
72,185
|
70,71
|
| 30/09/2026 |
209.509 |
-2,79%
|
72,71
|
70,66
|
73,63
|
70,77
|
| 29/09/2026 |
233.473 |
-1,23%
|
73,63
|
72,02
|
74,21
|
72,80
|
| 28/09/2026 |
149.142 |
-2,56%
|
75,47
|
73,47
|
75,47
|
73,71
|
| 25/09/2026 |
117.007 |
-0,71%
|
75,98
|
75,16
|
76,48
|
75,65
|
| 24/09/2026 |
113.860 |
1,67%
|
74,86
|
74,35
|
77,25
|
76,19
|
| 23/09/2026 |
166.863 |
2,73%
|
73,25
|
73,25
|
74,97
|
74,94
|
| 22/09/2026 |
278.395 |
-5,59%
|
77,38
|
72,78
|
77,39
|
72,95
|
| 21/09/2026 |
180.360 |
0,56%
|
76,64
|
76,61
|
79,00
|
77,27
|
| 18/09/2026 |
2.576.910 |
0,54%
|
76,43
|
75,83
|
78,24
|
76,84
|
| 17/09/2026 |
182.611 |
1,49%
|
75,00
|
75,00
|
78,31
|
76,43
|
| 16/09/2026 |
222.239 |
0,19%
|
75,34
|
73,92
|
76,05
|
75,31
|
| 15/09/2026 |
178.113 |
3,03%
|
73,21
|
72,34
|
75,41
|
75,17
|
| 14/09/2026 |
145.738 |
1,02%
|
72,95
|
72,60
|
74,28
|
72,96
|
| 11/09/2026 |
136.144 |
-0,47%
|
72,83
|
71,64
|
73,46
|
72,22
|
| 10/09/2026 |
214.367 |
0,90%
|
72,99
|
72,15
|
74,50
|
72,56
|
| 09/09/2026 |
183.434 |
-3,48%
|
74,74
|
71,85
|
75,63
|
71,91
|
| 08/09/2026 |
339.671 |
0,43%
|
74,83
|
73,60
|
75,41
|
74,50
|
| 04/09/2026 |
132.442 |
-2,50%
|
75,32
|
74,14
|
75,65
|
74,18
|
| 03/09/2026 |
133.392 |
1,45%
|
75,92
|
75,17
|
76,30
|
76,08
|
| 02/09/2026 |
171.032 |
-3,18%
|
77,22
|
74,56
|
77,22
|
74,99
|
| 01/09/2026 |
252.639 |
0,38%
|
77,02
|
77,00
|
78,19
|
77,45
|
| 31/08/2026 |
202.480 |
-0,68%
|
77,88
|
76,00
|
78,06
|
77,16
|
| 28/08/2026 |
122.910 |
-0,97%
|
79,34
|
77,62
|
79,35
|
77,69
|
| 27/08/2026 |
255.002 |
0,58%
|
77,77
|
76,97
|
79,00
|
78,45
|
| 26/08/2026 |
110.536 |
2,08%
|
76,95
|
76,72
|
78,12
|
78,00
|
| 25/08/2026 |
110.464 |
-1,50%
|
78,15
|
76,38
|
78,15
|
76,41
|
| 24/08/2026 |
213.600 |
-1,18%
|
78,27
|
76,09
|
78,27
|
77,57
|
| 21/08/2026 |
196.018 |
-0,65%
|
79,31
|
78,47
|
79,95
|
78,50
|
| 20/08/2026 |
144.422 |
-4,24%
|
81,89
|
78,68
|
81,90
|
79,01
|
| 19/08/2026 |
130.258 |
1,29%
|
81,87
|
80,92
|
83,78
|
82,51
|
| 18/08/2026 |
139.319 |
-1,44%
|
82,55
|
80,94
|
83,515
|
81,46
|
| 17/08/2026 |
189.886 |
-0,42%
|
82,89
|
82,55
|
83,58
|
82,65
|
| 14/08/2026 |
100.725 |
2,13%
|
82,32
|
81,28
|
83,46
|
83,00
|
| 13/08/2026 |
112.685 |
-0,26%
|
80,78
|
79,69
|
81,35
|
81,27
|
| 12/08/2026 |
144.149 |
1,17%
|
79,68
|
79,11
|
81,73
|
81,48
|
| 11/08/2026 |
139.277 |
-2,87%
|
82,47
|
80,53
|
82,675
|
80,54
|
| 10/08/2026 |
130.050 |
-1,77%
|
85,34
|
82,61
|
86,22
|
82,92
|
| 07/08/2026 |
196.756 |
-0,19%
|
84,47
|
82,67
|
84,95
|
84,41
|
| 06/08/2026 |
171.874 |
8,51%
|
79,89
|
79,89
|
84,80
|
84,57
|
| 05/08/2026 |
165.033 |
-1,04%
|
80,27
|
77,77
|
81,11
|
77,94
|
| 04/08/2026 |
311.171 |
-8,82%
|
78,95
|
75,97
|
81,28
|
78,76
|
| 03/08/2026 |
494.877 |
-4,28%
|
90,51
|
84,43
|
93,72
|
86,38
|
| 31/07/2026 |
201.134 |
4,02%
|
87,24
|
86,03
|
90,48
|
90,24
|
| 30/07/2026 |
161.626 |
0,51%
|
84,88
|
84,19
|
87,63
|
86,75
|
| 29/07/2026 |
220.592 |
-4,16%
|
89,41
|
85,16
|
89,43
|
86,31
|
| 28/07/2026 |
280.580 |
3,15%
|
88,51
|
88,00
|
91,12
|
90,06
|
| 27/07/2026 |
503.676 |
4,48%
|
83,10
|
83,10
|
87,68
|
87,31
|
| 24/07/2026 |
2.249.376 |
-0,49%
|
84,52
|
83,57
|
85,88
|
83,57
|
| 23/07/2026 |
194.082 |
3,68%
|
81,65
|
81,65
|
85,55
|
83,98
|
| 22/07/2026 |
155.998 |
2,70%
|
79,28
|
79,27
|
81,93
|
81,00
|
| 21/07/2026 |
226.743 |
3,57%
|
79,53
|
78,11
|
80,48
|
78,87
|
| 20/07/2026 |
72.726 |
0,71%
|
75,92
|
75,74
|
77,45
|
76,15
|
| 17/07/2026 |
87.693 |
0,75%
|
74,07
|
74,07
|
77,08
|
75,61
|
| 16/07/2026 |
121.574 |
-0,79%
|
75,36
|
74,76
|
75,81
|
75,05
|
| 15/07/2026 |
95.015 |
1,35%
|
75,76
|
75,42
|
76,90
|
75,65
|
| 14/07/2026 |
169.962 |
-0,16%
|
74,88
|
74,57
|
76,54
|
74,64
|
| 13/07/2026 |
90.307 |
-0,31%
|
75,08
|
73,84
|
75,14
|
74,76
|
| 10/07/2026 |
75.652 |
-0,83%
|
76,07
|
74,29
|
76,07
|
74,99
|
| 09/07/2026 |
90.278 |
-1,55%
|
76,45
|
75,36
|
76,87
|
75,62
|
| 08/07/2026 |
166.218 |
1,79%
|
74,98
|
74,49
|
76,89
|
76,81
|
| 07/07/2026 |
130.182 |
-1,89%
|
77,24
|
74,08
|
77,30
|
75,46
|
| 06/07/2026 |
165.908 |
3,79%
|
73,96
|
73,78
|
77,47
|
76,91
|
| 02/07/2026 |
114.887 |
3,03%
|
73,11
|
72,98
|
74,89
|
74,10
|
| 01/07/2026 |
237.676 |
-3,54%
|
74,74
|
71,62
|
75,47
|
71,92
|
| 30/06/2026 |
294.918 |
4,97%
|
72,02
|
71,155
|
75,74
|
74,56
|
| 29/06/2026 |
222.080 |
-2,00%
|
73,16
|
70,39
|
74,77
|
71,03
|
| 26/06/2026 |
924.855 |
0,47%
|
72,14
|
71,78
|
73,68
|
72,48
|
| 25/06/2026 |
191.370 |
-5,12%
|
75,26
|
71,91
|
76,84
|
72,14
|
| 24/06/2026 |
292.548 |
-8,72%
|
81,25
|
72,02
|
81,25
|
76,03
|
| 23/06/2026 |
124.713 |
1,57%
|
82,38
|
82,38
|
83,91
|
83,29
|
| 22/06/2026 |
201.765 |
-4,15%
|
86,00
|
81,86
|
86,00
|
82,00
|
| 18/06/2026 |
674.667 |
-3,46%
|
88,74
|
85,22
|
88,74
|
85,55
|
| 17/06/2026 |
124.539 |
1,87%
|
86,87
|
86,87
|
89,70
|
88,62
|
| 16/06/2026 |
148.849 |
-0,66%
|
87,13
|
85,78
|
87,875
|
86,99
|
| 15/06/2026 |
197.807 |
-3,57%
|
90,23
|
86,95
|
90,725
|
87,57
|
| 12/06/2026 |
122.700 |
0,84%
|
90,66
|
89,45
|
91,60
|
90,81
|
| 11/06/2026 |
234.196 |
5,14%
|
86,22
|
86,22
|
91,53
|
90,05
|
| 10/06/2026 |
119.400 |
0,15%
|
86,38
|
85,50
|
87,45
|
85,65
|
| 09/06/2026 |
109.100 |
0,97%
|
85,59
|
83,17
|
86,52
|
85,52
|
| 08/06/2026 |
136.685 |
-0,28%
|
85,77
|
84,66
|
87,29
|
84,70
|
| 05/06/2026 |
123.098 |
1,48%
|
83,70
|
82,99
|
85,01
|
84,94
|
| 04/06/2026 |
114.582 |
1,16%
|
83,28
|
83,09
|
84,96
|
83,70
|
