BiG | O banco que entende os seus valores.

V2X Inc (VVX)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5
14/11/2024	255.376	-2,06%	60,88	58,45	61,22	59,42
13/11/2024	300.884	-10,37%	62,50	59,94	62,56	60,67
12/11/2024	32.305	-1,47%	68,53	67,60	69,06	67,69
11/11/2024	32.045	3,28%	67,29	67,29	69,57	68,70
08/11/2024	42.532	-0,11%	66,54	65,99	67,04	66,52
07/11/2024	38.443	-3,24%	69,07	66,26	69,07	66,59
06/11/2024	98.455	9,80%	64,94	64,06	69,03	68,82
05/11/2024	95.670	1,24%	66,00	59,44	66,00	62,68
04/11/2024	30.971	0,73%	62,00	61,84	63,00	61,91
01/11/2024	23.285	-0,23%	62,08	61,39	62,77	61,46
31/10/2024	26.296	-1,60%	62,42	61,52	62,43	61,60
30/10/2024	21.164	0,08%	62,42	62,42	63,74	62,60
29/10/2024	24.229	-0,43%	62,55	62,44	62,92	62,55
28/10/2024	15.519	0,98%	62,74	62,74	63,22	62,82
25/10/2024	27.150	0,05%	62,88	61,96	63,07	62,21
24/10/2024	18.201	-0,10%	62,69	61,91	63,24	62,18
23/10/2024	22.788	-0,78%	62,42	61,87	63,27	62,24
22/10/2024	27.778	-0,49%	62,84	62,39	63,10	62,73
21/10/2024	25.654	-1,18%	63,90	62,64	63,90	63,04
18/10/2024	25.362	0,17%	64,00	63,05	64,00	63,79
17/10/2024	49.675	-0,39%	63,83	63,65	64,36	63,68
16/10/2024	29.152	1,56%	63,13	63,13	64,14	63,93
15/10/2024	42.188	-3,36%	65,33	62,94	65,33	62,95
14/10/2024	35.580	1,78%	63,81	63,73	65,55	65,14
11/10/2024	70.437	7,67%	60,73	60,73	64,02	64,00
10/10/2024	39.403	-1,41%	59,83	58,67	59,83	59,44
09/10/2024	49.964	1,89%	59,64	59,64	61,40	60,29
08/10/2024	32.736	-0,20%	59,48	58,70	59,50	59,17
07/10/2024	31.418	1,26%	58,12	58,12	59,54	59,29
04/10/2024	33.134	1,39%	58,79	57,39	58,79	58,55
03/10/2024	28.723	1,16%	57,04	57,00	57,87	57,75
02/10/2024	24.384	0,74%	56,77	56,66	57,40	57,09
01/10/2024	43.972	1,45%	56,00	55,84	56,70	56,67
30/09/2024	47.712	0,56%	55,16	55,01	55,87	55,86
27/09/2024	72.189	0,87%	55,27	55,06	55,71	55,55
26/09/2024	27.377	0,62%	55,20	54,88	55,50	55,07
25/09/2024	27.247	-0,98%	55,32	54,73	55,32	54,73
24/09/2024	26.367	0,27%	55,37	54,80	55,54	55,27
23/09/2024	24.193	0,95%	55,20	54,25	55,20	55,12
20/09/2024	156.204	0,26%	54,13	54,05	55,40	54,60
19/09/2024	37.071	5,93%	52,37	52,37	54,49	54,46
18/09/2024	34.187	-1,59%	52,61	51,38	52,70	51,41
17/09/2024	37.607	1,79%	51,35	51,03	52,52	52,24
16/09/2024	21.010	1,20%	51,10	50,82	51,34	51,32
13/09/2024	31.389	2,30%	50,10	50,09	50,88	50,71
12/09/2024	34.407	2,40%	48,50	48,27	49,57	49,57
11/09/2024	33.151	-0,60%	48,09	47,25	48,73	48,41
10/09/2024	59.011	0,27%	49,28	48,50	49,49	48,70
09/09/2024	75.173	2,25%	49,49	48,11	50,23	48,57
06/09/2024	65.845	-1,74%	48,19	47,50	48,65	47,50
05/09/2024	185.300	-9,39%	50,16	48,00	50,29	48,34
04/09/2024	24.064	-2,16%	54,08	53,35	54,44	53,35
03/09/2024	24.408	-3,74%	56,27	53,97	56,27	54,53
30/08/2024	32.502	0,94%	56,63	56,04	56,78	56,65
29/08/2024	22.117	-0,23%	56,56	56,12	57,12	56,12
28/08/2024	13.006	0,59%	55,44	55,44	56,46	56,25
27/08/2024	19.114	-1,27%	56,02	55,45	56,34	55,92
26/08/2024	34.756	-0,79%	57,35	55,98	57,97	56,64
23/08/2024	29.320	3,42%	55,85	55,28	57,24	57,09
22/08/2024	37.668	3,92%	53,12	52,66	55,25	55,20
21/08/2024	41.099	13,43%	50,00	49,79	53,18	53,12
20/08/2024	15.084	-2,03%	47,47	46,65	47,47	46,83
19/08/2024	33.530	-0,21%	47,88	47,75	48,00	47,80
16/08/2024	28.885	0,31%	47,78	47,78	48,59	47,90
15/08/2024	19.525	1,14%	48,29	47,53	48,29	47,75
14/08/2024	18.068	-2,18%	48,06	47,08	48,06	47,21
13/08/2024	25.911	2,38%	47,71	46,86	48,27	48,26
12/08/2024	23.383	0,38%	47,39	46,49	47,72	47,14
09/08/2024	25.151	-0,91%	47,78	46,17	47,78	46,96
08/08/2024	21.226	3,25%	46,51	46,51	47,90	47,39
07/08/2024	32.233	0,33%	45,75	45,16	45,93	45,90
06/08/2024	41.672	-2,76%	48,84	44,85	48,84	45,75
05/08/2024	34.004	-2,16%	45,73	45,73	47,26	47,05
02/08/2024	25.805	-4,41%	48,91	47,99	49,34	48,09
01/08/2024	22.887	-3,49%	52,21	49,84	52,21	50,31
31/07/2024	17.970	0,77%	52,11	51,57	52,62	52,13
30/07/2024	22.197	0,43%	51,97	51,48	52,56	51,73
29/07/2024	11.215	-0,56%	52,17	51,45	52,17	51,51