Vector Group Ltd (VGR)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 20-05-2024 |
0 |
0,09%
|
11,15
|
11,06
|
11,19
|
11,15
|
| 17-05-2024 |
374.344 |
0,09%
|
11,15
|
11,06
|
11,19
|
11,15
|
| 16-05-2024 |
985.010 |
0,36%
|
11,13
|
11,00
|
11,255
|
11,14
|
| 15-05-2024 |
490.923 |
0,45%
|
11,12
|
10,96
|
11,15
|
11,10
|
| 14-05-2024 |
697.268 |
0,55%
|
11,15
|
10,87
|
11,15
|
11,05
|
| 13-05-2024 |
577.200 |
1,38%
|
10,70
|
10,865
|
11,105
|
10,99
|
| 10-05-2024 |
556.623 |
1,31%
|
10,70
|
10,62
|
10,85
|
10,84
|
| 09-05-2024 |
474.023 |
1,23%
|
10,60
|
10,55
|
10,71
|
10,70
|
| 08-05-2024 |
599.718 |
1,64%
|
10,34
|
10,32
|
10,625
|
10,57
|
| 07-05-2024 |
562.885 |
0,00%
|
10,46
|
10,32
|
10,515
|
10,40
|
| 06-05-2024 |
804.659 |
6,01%
|
9,88
|
9,79
|
10,42
|
10,40
|
| 03-05-2024 |
839.664 |
4,70%
|
9,46
|
9,32
|
9,89
|
9,81
|
| 02-05-2024 |
1.132.855 |
-10,34%
|
10,08
|
9,275
|
10,04
|
9,37
|
| 01-05-2024 |
351.949 |
0,97%
|
10,38
|
10,36
|
10,55
|
10,45
|
| 30-04-2024 |
314.200 |
-0,77%
|
10,39
|
10,27
|
10,59
|
10,35
|
| 29-04-2024 |
345.702 |
1,56%
|
10,30
|
10,305
|
10,44
|
10,43
|
| 26-04-2024 |
294.379 |
-0,58%
|
10,32
|
10,23
|
10,395
|
10,27
|
| 25-04-2024 |
273.156 |
-1,05%
|
10,43
|
10,24
|
10,45
|
10,33
|
| 24-04-2024 |
252.008 |
-0,10%
|
10,43
|
10,28
|
10,45
|
10,44
|
| 23-04-2024 |
317.434 |
0,10%
|
10,415
|
10,41
|
10,56
|
10,45
|
| 22-04-2024 |
596.471 |
1,56%
|
10,365
|
10,26
|
10,515
|
10,44
|
| 19-04-2024 |
459.389 |
2,39%
|
10,02
|
10,05
|
10,305
|
10,28
|
| 18-04-2024 |
436.132 |
0,50%
|
10,015
|
9,95
|
10,06
|
10,04
|
| 17-04-2024 |
442.553 |
-0,30%
|
9,895
|
10,00
|
10,09
|
9,99
|
| 16-04-2024 |
493.819 |
0,91%
|
9,895
|
9,84
|
10,035
|
10,02
|
| 15-04-2024 |
395.073 |
0,81%
|
9,88
|
9,8025
|
9,96
|
9,93
|
| 12-04-2024 |
251.079 |
-0,81%
|
10,105
|
9,815
|
9,995
|
9,85
|
| 11-04-2024 |
459.207 |
-0,80%
|
10,105
|
9,85
|
10,14
|
9,93
|
| 10-04-2024 |
548.518 |
-3,38%
|
10,135
|
9,91
|
10,1607
|
10,01
|
| 09-04-2024 |
300.299 |
0,58%
|
10,37
|
10,2992
|
10,42
|
10,36
|
| 08-04-2024 |
309.513 |
0,49%
|
10,39
|
10,28
|
10,48
|
10,30
|
| 05-04-2024 |
261.857 |
-0,49%
|
10,27
|
10,22
|
10,34
|
10,25
|
| 04-04-2024 |
345.807 |
-0,39%
|
10,385
|
10,23
|
10,45
|
10,30
|
| 03-04-2024 |
396.693 |
-1,99%
|
10,49
|
10,28
|
10,49
|
10,34
|
| 02-04-2024 |
461.473 |
-1,49%
|
10,58
|
10,49
|
10,669
|
10,55
|
| 01-04-2024 |
332.742 |
-2,28%
|
10,99
|
10,71
|
10,99
|
10,71
|
| 28-03-2024 |
323.329 |
0,46%
|
10,765
|
10,89
|
11,065
|
10,96
|
| 27-03-2024 |
346.127 |
2,25%
|
10,765
|
10,66
|
10,92
|
10,91
|
| 26-03-2024 |
283.054 |
-0,37%
|
10,72
|
10,595
|
10,775
|
10,67
|
| 25-03-2024 |
241.172 |
-0,83%
|
10,91
|
10,69
|
10,90
|
10,71
|
| 22-03-2024 |
305.358 |
-2,00%
|
11,035
|
10,755
|
11,00
|
10,80
|
| 21-03-2024 |
375.447 |
1,10%
|
10,86
|
10,8455
|
11,30
|
11,02
|
| 20-03-2024 |
280.374 |
0,46%
|
10,815
|
10,69
|
10,945
|
10,90
|
| 19-03-2024 |
341.656 |
0,65%
|
10,795
|
10,67
|
10,91
|
10,85
|
| 18-03-2024 |
381.703 |
-0,09%
|
10,795
|
10,6308
|
10,885
|
10,78
|
| 15-03-2024 |
330.078 |
-0,28%
|
10,77
|
10,69
|
10,93
|
10,79
|
| 14-03-2024 |
403.569 |
-3,13%
|
11,25
|
10,745
|
11,16
|
10,82
|
| 13-03-2024 |
264.719 |
-0,27%
|
11,25
|
11,125
|
11,26
|
11,17
|
| 12-03-2024 |
386.741 |
0,81%
|
11,175
|
11,035
|
11,30
|
11,20
|
| 11-03-2024 |
298.208 |
-0,18%
|
11,14
|
11,01
|
11,20
|
11,11
|
| 08-03-2024 |
259.653 |
0,82%
|
10,92
|
11,06
|
11,195
|
11,13
|
| 07-03-2024 |
284.717 |
1,01%
|
10,92
|
10,95
|
11,1399
|
11,04
|
| 06-03-2024 |
417.067 |
0,74%
|
10,92
|
10,86
|
11,04
|
10,93
|
| 05-03-2024 |
405.416 |
-0,64%
|
10,89
|
10,815
|
11,035
|
10,85
|
| 04-03-2024 |
395.469 |
0,83%
|
10,80
|
10,72
|
10,95
|
10,92
|
| 01-03-2024 |
402.884 |
-1,19%
|
11,23
|
10,70
|
10,965
|
10,83
|
| 29-02-2024 |
397.543 |
0,00%
|
11,23
|
11,065
|
11,33
|
11,16
|
| 28-02-2024 |
245.689 |
0,00%
|
11,07
|
11,052
|
11,22
|
11,16
|
| 27-02-2024 |
322.008 |
-1,06%
|
11,26
|
11,125
|
11,35
|
11,16
|
| 26-02-2024 |
249.318 |
0,18%
|
11,26
|
11,15
|
11,35
|
11,28
|
| 23-02-2024 |
237.053 |
0,63%
|
11,15
|
11,105
|
11,30
|
11,26
|
| 22-02-2024 |
306.385 |
0,63%
|
11,135
|
11,04
|
11,26
|
11,19
|
| 21-02-2024 |
392.959 |
0,27%
|
11,135
|
11,015
|
11,20
|
11,12
|
| 20-02-2024 |
694.186 |
-2,12%
|
11,29
|
11,005
|
11,50
|
11,09
|
| 19-02-2024 |
368.913 |
0,35%
|
11,24
|
11,07
|
11,4203
|
11,33
|
| 16-02-2024 |
368.913 |
0,35%
|
11,24
|
11,07
|
11,4203
|
11,33
|
| 15-02-2024 |
787.926 |
-4,08%
|
11,72
|
11,12
|
11,76
|
11,29
|
| 14-02-2024 |
972.522 |
15,17%
|
10,64
|
10,463
|
11,79
|
11,77
|
| 13-02-2024 |
560.183 |
-2,67%
|
10,29
|
10,135
|
10,355
|
10,22
|
| 12-02-2024 |
1.152.149 |
5,53%
|
10,06
|
9,99
|
10,565
|
10,50
|
| 09-02-2024 |
526.596 |
0,40%
|
10,04
|
9,80
|
9,98
|
9,95
|
| 08-02-2024 |
1.674.213 |
-1,49%
|
10,04
|
9,835
|
10,0801
|
9,91
|
| 07-02-2024 |
697.880 |
-3,18%
|
10,21
|
10,05
|
10,40
|
10,06
|
| 06-02-2024 |
290.789 |
1,37%
|
10,21
|
10,18
|
10,4508
|
10,39
|
| 05-02-2024 |
220.989 |
-1,82%
|
10,35
|
10,21
|
10,35
|
10,25
|
| 02-02-2024 |
212.062 |
-2,06%
|
10,49
|
10,405
|
10,58
|
10,44
|
| 01-02-2024 |
253.524 |
1,82%
|
10,51
|
10,45
|
10,67
|
10,66
|
| 31-01-2024 |
283.014 |
-3,06%
|
10,765
|
10,45
|
10,79
|
10,47
|
| 30-01-2024 |
229.782 |
-0,46%
|
10,71
|
10,70
|
10,825
|
10,80
|
| 29-01-2024 |
198.511 |
-0,28%
|
11,00
|
10,745
|
10,9099
|
10,85
|
| 26-01-2024 |
254.208 |
0,28%
|
11,00
|
10,88
|
11,06
|
10,88
|
| 25-01-2024 |
242.575 |
1,21%
|
10,88
|
10,64
|
10,88
|
10,85
|
| 24-01-2024 |
291.045 |
-0,56%
|
10,835
|
10,70
|
10,87
|
10,72
|
| 23-01-2024 |
416.641 |
2,47%
|
10,67
|
10,4825
|
10,81
|
10,78
|
| 22-01-2024 |
483.000 |
2,24%
|
10,45
|
10,35
|
10,5545
|
10,52
|
| 19-01-2024 |
1.436.349 |
-0,19%
|
10,33
|
10,14
|
10,38
|
10,29
|
| 18-01-2024 |
327.305 |
0,10%
|
10,36
|
10,187
|
10,389
|
10,31
|
| 17-01-2024 |
315.066 |
-3,38%
|
10,93
|
10,30
|
10,58
|
10,30
|
| 16-01-2024 |
308.140 |
-2,38%
|
10,93
|
10,65
|
10,96
|
10,66
|
| 15-01-2024 |
183.288 |
-0,82%
|
11,09
|
10,88
|
11,09
|
10,92
|
| 12-01-2024 |
183.288 |
-0,82%
|
11,09
|
10,88
|
11,09
|
10,92
|
| 11-01-2024 |
198.324 |
0,82%
|
10,90
|
10,825
|
11,005
|
11,01
|
| 10-01-2024 |
315.364 |
-0,91%
|
11,085
|
10,88
|
11,143
|
10,92
|
| 09-01-2024 |
281.301 |
-3,92%
|
11,32
|
10,975
|
11,331
|
11,02
|
| 08-01-2024 |
205.369 |
1,06%
|
11,38
|
11,34
|
11,495
|
11,47
|
| 05-01-2024 |
221.805 |
-0,35%
|
11,32
|
11,30
|
11,445
|
11,35
|
| 04-01-2024 |
248.015 |
0,53%
|
11,42
|
11,39
|
11,53
|
11,39
|
| 03-01-2024 |
227.531 |
-1,13%
|
11,37
|
11,32
|
11,525
|
11,33
|
| 02-01-2024 |
250.594 |
1,60%
|
11,22
|
11,25
|
11,575
|
11,46
|
| 29-12-2023 |
190.376 |
-1,23%
|
11,39
|
11,275
|
11,445
|
11,28
|
Por favor leia o