Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 2 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
FIVN11 - FII VIDANOVA - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/6/2025 | 3,30 | 3,55 | +8,90% | 3,28 | 3,79 | 3,45 | 3,46 | 3,55 | 72 | 2.032.645 |
| 4/6/2025 | 3,25 | 3,26 | +0,31% | 3,18 | 3,48 | 3,36 | 3,26 | 3,31 | 88 | 1.392.458 |
| 3/6/2025 | 3,11 | 3,25 | +5,86% | 3,00 | 3,25 | 3,15 | 3,09 | 3,24 | 89 | 8.010.745 |
| 2/6/2025 | 2,96 | 3,07 | +4,78% | 2,93 | 3,25 | 3,10 | 3,06 | 3,07 | 126 | 3.159.954 |
| 30/5/2025 | 3,19 | 2,93 | -10,12% | 2,93 | 3,35 | 3,10 | 2,93 | 3,20 | 91 | 1.823.465 |
| 29/5/2025 | 2,80 | 3,26 | +17,69% | 2,80 | 3,40 | 3,15 | 3,15 | 3,26 | 141 | 5.137.125 |
| 28/5/2025 | 2,54 | 2,77 | +9,06% | 2,52 | 2,91 | 2,54 | 2,77 | 2,90 | 61 | 1.024.056 |
| 27/5/2025 | 2,42 | 2,54 | +6,28% | 2,30 | 2,59 | 2,49 | 2,49 | 2,54 | 37 | 435.666 |
| 26/5/2025 | 2,42 | 2,39 | 0,00% | 2,20 | 2,64 | 2,47 | 2,39 | 2,49 | 75 | 1.231.290 |
| 23/5/2025 | 2,50 | 2,39 | +8,64% | 2,10 | 3,18 | 2,70 | 2,32 | 2,39 | 142 | 3.448.148 |
| 22/5/2025 | 2,53 | 2,20 | -12,00% | 2,20 | 2,65 | 2,36 | 2,30 | 2,48 | 38 | 364.268 |
| 21/5/2025 | 2,52 | 2,50 | +4,17% | 2,37 | 2,55 | 2,52 | 2,49 | 2,50 | 29 | 163.105 |
| 20/5/2025 | 2,41 | 2,40 | +0,42% | 2,35 | 2,50 | 2,40 | 2,35 | 2,40 | 28 | 562.003 |
| 19/5/2025 | 2,29 | 2,39 | +2,14% | 2,20 | 2,69 | 2,34 | 2,30 | 2,39 | 72 | 455.361 |
| 16/5/2025 | 2,60 | 2,34 | -10,00% | 2,34 | 2,70 | 2,52 | 2,32 | 2,50 | 32 | 1.277.473 |
| 15/5/2025 | 2,53 | 2,60 | +4,00% | 2,50 | 2,60 | 2,53 | 2,58 | 2,60 | 30 | 242.111 |
| 14/5/2025 | 2,24 | 2,50 | +13,12% | 2,20 | 2,50 | 2,40 | 2,50 | 2,58 | 47 | 706.288 |
| 13/5/2025 | 2,10 | 2,21 | -1,34% | 2,10 | 2,21 | 2,13 | 2,12 | 2,17 | 35 | 104.846 |
| 12/5/2025 | 2,26 | 2,24 | -0,44% | 2,13 | 2,26 | 2,18 | 2,11 | 2,24 | 44 | 298.533 |
| 9/5/2025 | 2,34 | 2,25 | -4,26% | 2,17 | 2,36 | 2,31 | 2,21 | 2,34 | 23 | 122.832 |
| 8/5/2025 | 2,36 | 2,35 | 0,00% | 2,20 | 2,36 | 2,33 | 2,31 | 2,36 | 23 | 98.621 |
| 7/5/2025 | 2,33 | 2,35 | +2,17% | 2,16 | 2,35 | 2,25 | 2,17 | 2,35 | 21 | 35.789 |
| 6/5/2025 | 2,34 | 2,30 | -0,43% | 2,20 | 2,40 | 2,27 | 2,30 | 2,33 | 34 | 299.958 |
| 5/5/2025 | 2,27 | 2,31 | -0,43% | 2,27 | 2,50 | 2,43 | 2,31 | 2,39 | 41 | 464.137 |
| 2/5/2025 | 2,27 | 2,32 | +0,87% | 2,16 | 2,33 | 2,25 | 2,27 | 2,32 | 31 | 123.028 |
| 29/4/2025 | 2,31 | 2,30 | -0,43% | 2,21 | 2,31 | 2,26 | 2,25 | 2,30 | 20 | 43.914 |
| 28/4/2025 | 2,21 | 2,31 | +4,05% | 2,17 | 2,31 | 2,25 | 2,22 | 2,31 | 26 | 55.026 |
| 25/4/2025 | 2,21 | 2,22 | +1,83% | 2,21 | 2,28 | 2,26 | 2,21 | 2,22 | 27 | 137.104 |
| 24/4/2025 | 2,28 | 2,18 | -6,44% | 2,16 | 2,32 | 2,23 | 2,16 | 2,29 | 23 | 77.032 |
| 23/4/2025 | 2,20 | 2,33 | +3,56% | 2,08 | 2,40 | 2,19 | 2,20 | 2,33 | 49 | 343.563 |
| 22/4/2025 | 2,28 | 2,25 | 0,00% | 2,25 | 2,50 | 2,37 | 2,25 | 2,39 | 38 | 268.419 |
| 17/4/2025 | 2,16 | 2,25 | +5,63% | 2,16 | 2,36 | 2,25 | 2,13 | 2,25 | 25 | 126.371 |
| 16/4/2025 | 2,20 | 2,13 | -3,18% | 2,11 | 2,20 | 2,19 | 2,13 | 2,19 | 17 | 110.342 |
| 15/4/2025 | 2,10 | 2,20 | +2,33% | 2,08 | 2,20 | 2,18 | 2,15 | 2,20 | 32 | 284.623 |
| 14/4/2025 | 2,20 | 2,15 | -0,92% | 2,08 | 2,25 | 2,15 | 2,09 | 2,15 | 64 | 346.724 |
| 11/4/2025 | 2,14 | 2,17 | -0,91% | 1,96 | 2,19 | 2,09 | 1,82 | 2,16 | 47 | 160.055 |
| 10/4/2025 | 2,13 | 2,19 | +4,29% | 2,05 | 2,29 | 2,16 | 2,06 | 2,09 | 39 | 113.448 |
| 9/4/2025 | 2,82 | 2,10 | -25,00% | 2,04 | 2,82 | 2,18 | 2,10 | 2,29 | 34 | 944.683 |
| 8/4/2025 | 2,27 | 2,80 | +25,00% | 2,20 | 2,95 | 2,48 | 2,51 | 2,79 | 62 | 515.153 |
| 7/4/2025 | 2,02 | 2,24 | +12,00% | 1,81 | 2,24 | 2,07 | 1,91 | 2,24 | 31 | 136.486 |