Virgin Galactic Holdings Inc ()

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
1 2 3 4 5 > >>
11/07/2025 1.382.035 1,97% 3,02 2,8911 3,14 3,11
10/07/2025 1.852.832 4,81% 2,94 2,771 3,06 3,05
09/07/2025 2.213.561 5,05% 2,78 2,77 3,03 2,91
08/07/2025 1.210.867 1,40% 2,815 2,72 2,865 2,77
07/07/2025 964.056 -1,42% 2,81 2,72 2,825 2,77
04/07/2025 721.633 0,00% 2,835 2,78 2,86 2,81
03/07/2025 707.434 0,00% 2,835 2,78 2,91 2,815
02/07/2025 1.352.677 0,00% 2,80 2,68 2,91 2,83
01/07/2025 1.535.521 4,76% 2,73 2,68 2,875 2,82
30/06/2025 1.831.034 -4,55% 2,90 2,73 2,90 2,73
27/06/2025 1.143.902 -2,87% 2,91 2,86 2,99 2,86
26/06/2025 951.209 1,55% 2,96 2,88 2,98 2,96
25/06/2025 992.537 -1,36% 3,005 2,885 3,01 2,90
24/06/2025 1.335.141 0,34% 2,945 2,84 3,02 2,94
23/06/2025 1.629.672 -1,34% 2,9203 2,84 3,01 2,95
20/06/2025 1.332.969 -0,17% 3,03 2,91 3,05 2,99
18/06/2025 918.463 0,70% 3,01 2,93 3,05 2,99
17/06/2025 1.303.154 -3,43% 3,055 2,9312 3,14 2,96
16/06/2025 1.304.787 2,00% 3,0499 3,01 3,14 3,06
13/06/2025 1.327.850 -0,50% 3,15 2,90 3,15 3,00
12/06/2025 2.598.549 -3,81% 3,40 3,00 3,45 3,01
11/06/2025 3.708.580 -6,15% 3,56 3,16 3,56 3,18
10/06/2025 3.440.604 -2,57% 3,295 3,24 3,771 3,42
09/06/2025 7.109.623 10,25% 3,2895 3,24 3,771 3,50
06/06/2025 6.557.649 3,20% 3,38 3,07 3,64 3,22
05/06/2025 2.510.757 -7,42% 3,25 3,08 3,46 3,13
04/06/2025 2.161.169 3,24% 3,15 3,06 3,46 3,37
03/06/2025 1.724.914 3,85% 3,19 3,0631 3,24 3,24
02/06/2025 1.252.947 -2,80% 3,2292 3,09 3,23 3,12
30/05/2025 1.653.432 -4,90% 3,44 3,15 3,48 3,21
29/05/2025 1.687.950 -1,46% 3,575 3,29 3,62 3,37
28/05/2025 1.879.529 -2,58% 3,87 3,36 3,91 3,42
27/05/2025 3.075.852 -4,32% 3,7994 3,46 3,91 3,56
23/05/2025 3.810.130 1,09% 3,70 3,52 3,93 3,72
22/05/2025 2.753.578 -1,08% 3,95 3,64 4,00 3,68
21/05/2025 4.154.631 -7,70% 4,435 3,64 4,72 3,72
20/05/2025 7.987.017 -7,16% 4,4695 3,935 5,58 4,03
19/05/2025 15.817.871 -9,90% 4,8501 4,27 5,58 4,33
16/05/2025 69.496.078 41,82% 3,50 3,19 6,64 4,80
15/05/2025 1.589.985 -5,63% 3,19 3,16 3,626 3,35
14/05/2025 2.706.253 14,52% 3,195 3,10 3,6288 3,55
13/05/2025 688.058 -1,90% 3,24 3,10 3,33 3,10
12/05/2025 859.561 2,93% 3,27 3,15 3,33 3,16
09/05/2025 620.310 -1,93% 2,91 2,91 3,205 3,07
08/05/2025 996.336 10,53% 2,86 2,815 3,15 3,14
07/05/2025 398.252 0,35% 2,905 2,79 2,9289 2,85
06/05/2025 491.872 -3,42% 2,875 2,79 3,03 2,84
05/05/2025 705.386 4,50% 2,92 2,871 3,03 2,95
02/05/2025 1.431.546 0,70% 2,935 2,83 3,07 2,89
01/05/2025 474.360 -0,69% 2,83 2,80 3,00 2,87
30/04/2025 568.275 -2,86% 3,08 2,80 3,10 2,89
29/04/2025 582.743 -2,62% 2,90 2,87 3,10 2,97
28/04/2025 1.014.051 7,30% 2,87 2,8319 3,0988 3,05
25/04/2025 620.206 -1,04% 2,835 2,75 2,95 2,85
24/04/2025 939.773 0,37% 2,67 2,655 2,95 2,88
23/04/2025 1.111.625 10,55% 2,505 2,42 2,95 2,83
22/04/2025 773.594 3,44% 2,50 2,42 2,615 2,56
21/04/2025 609.096 -2,17% 2,5005 2,42 2,5809 2,47
17/04/2025 584.546 0,00% 2,52 2,46 2,61 2,53
16/04/2025 519.050 -1,56% 2,605 2,46 2,68 2,53
15/04/2025 637.841 -1,15% 2,605 2,53 2,68 2,57
14/04/2025 810.366 6,20% 2,57 2,57 2,73 2,60
11/04/2025 682.273 0,98% 2,57 2,47 2,665 2,58
10/04/2025 703.564 -3,77% 2,605 2,462 2,68 2,55
09/04/2025 1.425.681 11,81% 2,37 2,315 2,77 2,65
08/04/2025 837.804 -6,94% 2,67 2,32 2,73 2,37
07/04/2025 1.887.559 -8,35% 2,67 2,18 2,62 2,52
04/04/2025 963.525 -1,08% 2,67 2,535 2,77 2,74
03/04/2025 1.198.634 -5,29% 2,76 2,712 2,89 2,77
02/04/2025 1.197.891 3,68% 3,03 2,8001 2,9699 2,93
01/04/2025 1.450.605 -7,05% 3,03 2,72 3,03 2,82
31/03/2025 681.262 0,66% 2,94 2,85 3,03 3,03
28/03/2025 1.432.484 -7,54% 3,19 2,92 3,24 3,01
27/03/2025 1.181.238 -9,08% 3,525 3,23 3,5529 3,25
26/03/2025 959.203 -6,53% 4,00 3,55 3,83 3,58
25/03/2025 888.513 -5,20% 4,00 3,7728 4,0854 3,83
24/03/2025 1.189.316 -1,46% 4,135 3,86 4,15 4,04
21/03/2025 1.325.035 -3,99% 4,15 4,02 4,32 4,10
20/03/2025 1.735.045 -2,29% 4,28 4,06 4,44 4,26
19/03/2025 4.663.677 15,34% 3,95 3,82 4,429 4,36
18/03/2025 1.444.636 8,79% 3,47 3,445 3,835 3,78
17/03/2025 1.046.611 7,43% 3,34 3,26 3,55 3,47
14/03/2025 692.192 -0,92% 3,34 3,2232 3,38 3,23
13/03/2025 760.797 1,40% 3,24 3,0702 3,445 3,26
12/03/2025 1.862.688 6,62% 3,07 2,85 3,24 3,22
11/03/2025 984.362 2,20% 3,00 2,97 3,16 3,02
10/03/2025 1.323.089 -13,49% 3,35 2,9314 3,39 2,95
07/03/2025 553.126 1,49% 3,37 3,289 3,45 3,41
06/03/2025 642.766 -3,58% 3,46 3,31 3,615 3,36
05/03/2025 878.846 2,65% 3,44 3,355 3,6199 3,49
04/03/2025 932.550 -1,45% 3,42 3,27 3,51 3,40
03/03/2025 859.093 -9,21% 4,485 3,45 3,9384 3,45
28/02/2025 785.447 -0,81% 4,485 3,60 3,96 3,80
27/02/2025 1.755.689 -0,13% 4,485 3,83 4,50 3,83
26/02/2025 848.915 -0,25% 4,485 3,83 4,165 3,84
25/02/2025 904.904 -1,21% 4,485 3,96 4,11 4,06
24/02/2025 359.435 -2,71% 4,485 4,08 4,26 4,12
21/02/2025 577.185 -4,29% 4,485 4,20 4,49 4,24
20/02/2025 479.008 0,45% 4,42 4,245 4,46 4,43
19/02/2025 455.803 -2,96% 4,465 4,41 4,6388 4,41
Ajuda

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco

VerSign Secure

Por favor leia o Acordo de Utilização e política de cookies :: Copyright © BiG :: Versão 3.0 :: Todos os direitos reservados :: bigonline é uma marca registada do BiG. O Banco de Investimento Global S.A. é uma instituição registada no Banco de Portugal sob o nº61, e na CMVM autorizada a prestar serviços de investimento constantes do nº 1 do Artigo 290 do CVM. Para qualquer informação adicional, contacte-nos via internet ou pelos telefones 21 330 53 72/9 (Chamada para a rede fixa nacional. O custo das comunicações depende do tarifário que tiver acordado com o seu operador de telecomunicações).