Fator Verita Multiestrategia Fundo De Investimento Imobiliario (BVMF:VRTM11)
Brazil · Delayed Price · Currency is BRL 6.87
-0.17 (-2.41%)
At close: Aug 1, 2025, 4:55 PM GMT-3
SpringWorks Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 6.93 | 7.00 | 6.83 | 6.83 | - | -2.98% | 80,361 |
| Jul 31, 2025 | 7.02 | 7.04 | 6.96 | 7.04 | - | 0.57% | 37,030 |
| Jul 30, 2025 | 7.03 | 7.03 | 6.92 | 7.00 | - | 0.14% | 54,309 |
| Jul 29, 2025 | 7.00 | 7.03 | 6.99 | 6.99 | - | -0.71% | 31,893 |
| Jul 28, 2025 | 7.04 | 7.06 | 7.00 | 7.04 | - | 0.28% | 26,587 |
| Jul 25, 2025 | 7.01 | 7.05 | 7.01 | 7.02 | - | 0.14% | 60,266 |
| Jul 24, 2025 | 7.07 | 7.07 | 7.00 | 7.01 | - | -0.28% | 14,659 |
| Jul 23, 2025 | 7.08 | 7.10 | 7.03 | 7.03 | - | -0.28% | 106,373 |
| Jul 22, 2025 | 7.04 | 7.08 | 7.01 | 7.05 | - | 0.57% | 47,555 |
| Jul 21, 2025 | 7.05 | 7.07 | 7.00 | 7.01 | - | -0.57% | 65,025 |
| Jul 18, 2025 | 7.08 | 7.08 | 7.01 | 7.05 | - | -0.42% | 45,477 |
| Jul 17, 2025 | 7.06 | 7.10 | 7.04 | 7.08 | - | 0.28% | 47,253 |
| Jul 16, 2025 | 7.08 | 7.12 | 7.06 | 7.06 | - | -0.28% | 13,057 |
| Jul 15, 2025 | 7.07 | 7.12 | 7.04 | 7.08 | - | 0.28% | 581,681 |
| Jul 14, 2025 | 7.06 | 7.08 | 7.04 | 7.06 | - | 0.28% | 17,336 |
| Jul 11, 2025 | 7.05 | 7.07 | 7.02 | 7.04 | - | -0.42% | 23,459 |
| Jul 10, 2025 | 7.08 | 7.08 | 7.03 | 7.07 | - | 0.28% | 40,073 |
| Jul 9, 2025 | 7.08 | 7.10 | 7.05 | 7.05 | - | -0.42% | 12,948 |
| Jul 8, 2025 | 7.10 | 7.10 | 7.05 | 7.08 | - | -0.42% | 49,479 |
| Jul 7, 2025 | 7.03 | 7.12 | 7.00 | 7.11 | - | 1.14% | 92,962 |
| Jul 4, 2025 | 7.01 | 7.08 | 7.01 | 7.03 | - | -0.14% | 33,179 |
| Jul 3, 2025 | 6.98 | 7.05 | 6.98 | 7.04 | - | 0.28% | 50,344 |
| Jul 2, 2025 | 7.04 | 7.05 | 6.96 | 7.02 | - | 0.14% | 70,076 |
| Jul 1, 2025 | 7.03 | 7.12 | 6.97 | 7.01 | - | -1.27% | 51,544 |
| Jun 30, 2025 | 7.06 | 7.10 | 7.05 | 7.10 | - | 0.28% | 131,858 |
| Jun 27, 2025 | 7.06 | 7.10 | 7.05 | 7.08 | - | -0.28% | 33,683 |
| Jun 26, 2025 | 7.08 | 7.10 | 7.03 | 7.10 | - | 0.28% | 59,010 |
| Jun 25, 2025 | 7.10 | 7.10 | 7.07 | 7.08 | - | -0.28% | 53,766 |
| Jun 24, 2025 | 7.08 | 7.11 | 7.07 | 7.10 | - | - | 25,429 |
| Jun 23, 2025 | 7.11 | 7.19 | 6.99 | 7.10 | - | -0.98% | 99,029 |
| Jun 20, 2025 | 7.18 | 7.21 | 7.09 | 7.17 | - | 0.28% | 63,899 |
| Jun 18, 2025 | 7.12 | 7.17 | 7.12 | 7.15 | - | - | 21,166 |
| Jun 17, 2025 | 7.20 | 7.21 | 7.11 | 7.15 | - | -0.42% | 20,792 |
| Jun 16, 2025 | 7.06 | 7.20 | 7.06 | 7.18 | - | 0.70% | 121,234 |
| Jun 13, 2025 | 7.09 | 7.13 | 7.02 | 7.13 | - | 1.57% | 26,867 |
| Jun 12, 2025 | 7.14 | 7.14 | 7.00 | 7.02 | - | -1.68% | 82,484 |
| Jun 11, 2025 | 7.09 | 7.19 | 7.09 | 7.14 | - | -0.14% | 48,670 |
| Jun 10, 2025 | 7.15 | 7.18 | 7.09 | 7.15 | - | 0.14% | 45,469 |
| Jun 9, 2025 | 7.27 | 7.27 | 7.11 | 7.14 | - | -0.70% | 61,253 |
| Jun 6, 2025 | 7.11 | 7.22 | 7.09 | 7.19 | - | 1.13% | 194,782 |
| Jun 5, 2025 | 7.18 | 7.18 | 7.11 | 7.11 | - | -0.56% | 31,482 |
| Jun 4, 2025 | 7.11 | 7.15 | 7.11 | 7.15 | - | 0.56% | 30,167 |
| Jun 3, 2025 | 7.08 | 7.12 | 7.06 | 7.11 | - | 0.28% | 28,759 |
| Jun 2, 2025 | 7.02 | 7.10 | 7.02 | 7.09 | - | -0.98% | 88,065 |
| May 30, 2025 | 7.18 | 7.18 | 7.15 | 7.16 | - | 0.28% | 50,979 |
| May 29, 2025 | 7.17 | 7.17 | 7.12 | 7.14 | - | -0.14% | 26,094 |
| May 28, 2025 | 7.15 | 7.17 | 7.11 | 7.15 | - | 0.56% | 28,425 |
| May 27, 2025 | 7.15 | 7.16 | 7.10 | 7.11 | - | - | 33,761 |
| May 26, 2025 | 7.14 | 7.19 | 7.11 | 7.11 | - | -0.42% | 40,428 |
| May 23, 2025 | 7.14 | 7.17 | 7.10 | 7.14 | - | - | 27,828 |