Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
VGV Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 23 May 2024 | 21.83 | -0.04 | -0.18% | 21.87 | 21.87 | 21.83 | 580 |
| 22 May 2024 | 21.87 | -0.02 | -0.09% | 21.86 | 21.87 | 21.85 | 4,700 |
| 21 May 2024 | 21.89 | 0.07 | 0.32% | 21.51 | 21.92 | 21.51 | 960 |
| 17 May 2024 | 21.82 | -0.09 | -0.41% | 21.82 | 21.82 | 21.82 | 29 |
| 16 May 2024 | 21.91 | 0.02 | 0.09% | 21.91 | 21.91 | 21.91 | 9 |
| 15 May 2024 | 21.89 | 0.18 | 0.83% | 21.82 | 21.89 | 21.82 | 881 |
| 14 May 2024 | 21.71 | 0.00 | 0.00% | 21.69 | 21.71 | 21.69 | 445 |
| 13 May 2024 | 21.71 | 0.02 | 0.09% | 21.71 | 21.71 | 21.71 | 201 |
| 10 May 2024 | 21.69 | -0.09 | -0.41% | 21.67 | 21.69 | 21.66 | 332 |
| 09 May 2024 | 21.78 | 0.02 | 0.09% | 21.78 | 21.78 | 21.78 | 65 |
| 08 May 2024 | 21.76 | -0.09 | -0.41% | 21.77 | 21.77 | 21.76 | 700 |
| 07 May 2024 | 21.85 | 0.05 | 0.23% | 21.88 | 21.88 | 21.85 | 1,475 |
| 06 May 2024 | 21.80 | 0.08 | 0.37% | 21.80 | 21.80 | 21.80 | 16 |
| 03 May 2024 | 21.72 | 0.13 | 0.60% | 21.70 | 21.72 | 21.70 | 1,165 |
| 02 May 2024 | 21.59 | 0.06 | 0.28% | 21.51 | 21.59 | 21.51 | 161 |
| 01 May 2024 | 21.53 | 0.03 | 0.14% | 21.51 | 21.54 | 21.51 | 2,155 |
| 30 Abr 2024 | 21.50 | -0.07 | -0.32% | 21.52 | 21.52 | 21.50 | 348 |
| 29 Abr 2024 | 21.57 | 0.09 | 0.42% | 21.55 | 21.57 | 21.55 | 3,046 |
| 26 Abr 2024 | 21.48 | 0.06 | 0.28% | 21.50 | 21.50 | 21.48 | 3,301 |
| 25 Abr 2024 | 21.42 | -0.08 | -0.37% | 21.39 | 21.43 | 21.39 | 3,293 |
| 24 Abr 2024 | 21.50 | -0.04 | -0.19% | 21.48 | 21.50 | 21.48 | 1,097 |
| 23 Abr 2024 | 21.54 | -0.01 | -0.05% | 21.54 | 21.54 | 21.54 | 506 |
| 22 Abr 2024 | 21.55 | -0.03 | -0.14% | 21.54 | 21.55 | 21.54 | 3,967 |
| 19 Abr 2024 | 21.58 | 0.02 | 0.09% | 21.57 | 21.58 | 21.57 | 112 |
| 18 Abr 2024 | 21.56 | -0.06 | -0.28% | 21.56 | 21.56 | 21.56 | 2 |
| 17 Abr 2024 | 21.62 | 0.04 | 0.19% | 21.57 | 21.62 | 21.57 | 7,200 |
| 16 Abr 2024 | 21.58 | 0.01 | 0.05% | 21.61 | 21.61 | 21.58 | 584 |
| 15 Abr 2024 | 21.57 | -0.17 | -0.78% | 21.56 | 21.57 | 21.56 | 843 |
| 12 Abr 2024 | 21.74 | 0.12 | 0.56% | 21.70 | 21.74 | 21.70 | 2,648 |
| 11 Abr 2024 | 21.62 | -0.02 | -0.09% | 21.71 | 21.71 | 21.62 | 648 |
| 10 Abr 2024 | 21.64 | -0.22 | -1.01% | 21.68 | 21.68 | 21.64 | 563 |
| 09 Abr 2024 | 21.86 | 0.09 | 0.41% | 21.85 | 21.86 | 21.84 | 5,851 |
| 08 Abr 2024 | 21.77 | -0.03 | -0.14% | 21.71 | 21.78 | 21.71 | 4,711 |
| 05 Abr 2024 | 21.80 | -0.06 | -0.27% | 21.82 | 21.87 | 21.80 | 5,055 |
| 04 Abr 2024 | 21.86 | 0.06 | 0.28% | 21.80 | 21.87 | 21.77 | 7,964 |
| 03 Abr 2024 | 21.80 | 0.03 | 0.14% | 22.16 | 22.16 | 21.70 | 10,599 |
| 02 Abr 2024 | 21.77 | -0.03 | -0.14% | 21.73 | 21.78 | 21.71 | 15,998 |
| 01 Abr 2024 | 21.80 | -0.25 | -1.13% | 21.94 | 21.94 | 21.77 | 847 |
| 28 Mar 2024 | 22.05 | -0.02 | -0.09% | 22.05 | 22.05 | 22.02 | 1,111 |
| 27 Mar 2024 | 22.07 | 0.10 | 0.46% | 22.07 | 22.07 | 22.07 | 10 |
| 26 Mar 2024 | 21.97 | 0.00 | 0.00% | 21.97 | 21.97 | 21.97 | 52 |
| 25 Mar 2024 | 21.97 | -0.05 | -0.23% | 21.97 | 22.00 | 21.96 | 2,548 |
| 22 Mar 2024 | 22.02 | 0.09 | 0.41% | 22.04 | 22.04 | 22.02 | 1,688 |
| 21 Mar 2024 | 21.93 | -0.04 | -0.18% | 21.95 | 21.95 | 21.91 | 881 |
| 20 Mar 2024 | 21.97 | 0.08 | 0.37% | 21.97 | 21.98 | 21.96 | 1,130 |
| 19 Mar 2024 | 21.89 | 0.09 | 0.41% | 21.94 | 21.94 | 21.89 | 3,385 |
| 18 Mar 2024 | 21.80 | -0.10 | -0.46% | 21.81 | 21.82 | 21.79 | 1,385 |
| 15 Mar 2024 | 21.90 | -0.01 | -0.05% | 21.91 | 21.91 | 21.85 | 4,403 |
| 14 Mar 2024 | 21.91 | -0.14 | -0.63% | 21.96 | 21.96 | 21.89 | 494 |
| 13 Mar 2024 | 22.05 | -0.05 | -0.23% | 22.08 | 22.08 | 22.05 | 903 |
| 12 Mar 2024 | 22.10 | -0.04 | -0.18% | 22.10 | 22.10 | 22.10 | 50 |
| 11 Mar 2024 | 22.14 | -0.06 | -0.27% | 22.17 | 22.17 | 22.12 | 3,278 |
| 08 Mar 2024 | 22.20 | 0.01 | 0.05% | 22.19 | 22.20 | 22.17 | 4,100 |
| 07 Mar 2024 | 22.19 | 0.01 | 0.05% | 22.20 | 22.20 | 22.16 | 3,878 |
| 06 Mar 2024 | 22.18 | 0.01 | 0.05% | 22.18 | 22.20 | 22.18 | 3,508 |
| 05 Mar 2024 | 22.17 | 0.15 | 0.68% | 22.10 | 22.18 | 22.10 | 2,723 |
| 04 Mar 2024 | 22.02 | -0.03 | -0.14% | 22.00 | 22.03 | 21.99 | 2,798 |
| 01 Mar 2024 | 22.05 | 0.08 | 0.36% | 21.97 | 22.05 | 21.92 | 854 |
| 29 Feb 2024 | 21.97 | 0.01 | 0.05% | 21.94 | 21.97 | 21.94 | 131 |
| 28 Feb 2024 | 21.96 | 0.04 | 0.18% | 21.92 | 21.96 | 21.92 | 2,618 |
| 27 Feb 2024 | 21.92 | -0.09 | -0.41% | 21.95 | 21.96 | 21.92 | 1,370 |
| 26 Feb 2024 | 22.01 | -0.05 | -0.23% | 22.00 | 22.04 | 21.99 | 2,614 |
