Vermilion Energy Inc (VET)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	2,24%	12,15	12,01	12,37	12,33
17/05/2024	385.332	2,24%	12,15	12,01	12,37	12,33
16/05/2024	257.008	-0,25%	12,15	11,99	12,22	12,06
15/05/2024	200.263	0,79%	11,94	11,78	12,12	12,085
14/05/2024	269.270	1,27%	11,88	11,88	12,11	11,99
13/05/2024	306.731	-0,59%	12,09	11,73	12,09	11,84
10/05/2024	309.662	-2,30%	12,30	11,885	12,348	11,91
09/05/2024	290.254	1,58%	12,08	11,98	12,19	12,19
08/05/2024	264.579	0,08%	11,90	11,86	12,12	12,00
07/05/2024	296.956	0,25%	11,95	11,93	12,11	11,99
06/05/2024	535.024	1,27%	11,95	11,94	12,2199	11,96
03/05/2024	472.035	0,43%	11,67	11,71	12,1101	11,81
02/05/2024	845.320	4,44%	11,67	11,63	12,355	11,76
01/05/2024	637.428	-2,34%	11,50	11,08	11,57	11,26
30/04/2024	510.746	-5,10%	12,045	11,525	12,20	11,53
29/04/2024	386.944	0,50%	12,08	11,98	12,20	12,15
26/04/2024	252.799	0,50%	11,945	11,945	12,18	12,09
25/04/2024	211.195	1,69%	11,895	11,675	12,06	12,03
24/04/2024	172.375	-1,42%	11,91	11,78	11,97	11,83
23/04/2024	266.127	1,35%	11,73	11,67	12,03	12,00
22/04/2024	244.049	-0,17%	11,785	11,5799	11,95	11,84
19/04/2024	233.481	0,85%	11,77	11,7677	12,08	11,86
18/04/2024	170.195	-0,25%	11,91	11,672	11,94	11,76
17/04/2024	292.941	-2,24%	11,91	11,765	12,122	11,79
16/04/2024	268.910	0,58%	11,91	11,735	12,07	12,06
15/04/2024	465.520	-2,36%	12,34	11,92	12,37	11,99
12/04/2024	356.330	-1,60%	12,61	12,24	12,775	12,28
11/04/2024	215.757	-1,27%	12,60	12,405	12,68	12,48
10/04/2024	214.243	0,32%	12,48	12,448	12,70	12,64
09/04/2024	255.460	0,48%	12,62	12,505	12,725	12,60
08/04/2024	360.697	-1,26%	12,70	12,45	12,78	12,54
05/04/2024	305.849	0,87%	12,58	12,465	12,775	12,70
04/04/2024	312.774	0,00%	12,61	12,47	12,6605	12,59
03/04/2024	563.843	0,32%	12,58	12,47	12,685	12,59
02/04/2024	550.240	0,72%	12,485	12,32	12,6203	12,55
01/04/2024	251.197	0,16%	12,485	12,26	12,56	12,46
28/03/2024	363.708	1,63%	12,115	12,224	12,56	12,44
27/03/2024	418.493	4,15%	12,115	11,71	12,265	12,24
26/03/2024	386.742	-2,47%	12,115	11,7825	12,17	11,84
25/03/2024	532.167	4,03%	11,75	11,70	12,19	12,14
22/03/2024	315.163	-2,34%	11,885	11,58	11,94	11,67
21/03/2024	302.496	0,51%	11,84	11,785	11,99	11,95
20/03/2024	242.104	-0,42%	11,76	11,67	11,96	11,89
19/03/2024	349.349	0,76%	11,76	11,73	11,98	11,94
18/03/2024	498.145	4,78%	11,43	11,20	11,87	11,85
15/03/2024	435.060	-0,79%	11,43	11,20	11,49	11,31
14/03/2024	410.462	0,00%	11,41	11,34	11,55	11,40
13/03/2024	426.958	1,60%	11,41	11,37	11,59	11,40
12/03/2024	464.562	-1,75%	10,98	11,125	11,46	11,22
11/03/2024	910.302	3,82%	10,98	10,948	11,48	11,42
08/03/2024	1.002.865	-2,40%	11,22	10,83	11,395	11,00
07/03/2024	1.577.085	-4,65%	11,86	10,865	11,62	11,27
06/03/2024	826.772	1,46%	11,86	11,65	11,94	11,82
05/03/2024	729.637	1,30%	11,42	11,41	11,74	11,65
04/03/2024	598.959	0,79%	11,55	11,42	11,54	11,50
01/03/2024	716.889	2,89%	11,06	11,13	11,4379	11,41
29/02/2024	269.319	0,91%	11,06	10,88	11,12	11,09
28/02/2024	468.821	0,18%	10,84	10,9475	11,24	10,99
27/02/2024	299.745	2,62%	10,84	10,79	11,06	10,97
26/02/2024	355.102	-0,84%	10,81	10,60	10,87	10,69
23/02/2024	260.593	-2,09%	10,81	10,65	10,86	10,78
22/02/2024	369.420	1,57%	10,65	10,72	11,03	11,01
21/02/2024	235.091	2,36%	10,65	10,68	10,9402	10,84
20/02/2024	292.069	-1,58%	10,83	10,43	10,6901	10,59
19/02/2024	268.481	0,00%	10,83	10,69	10,83	10,76
16/02/2024	268.481	4,26%	10,83	10,69	10,83	10,76
15/02/2024	442.222	4,65%	10,33	10,33	10,88	10,80
14/02/2024	411.056	-1,34%	10,51	10,275	10,70	10,32
13/02/2024	475.840	-3,59%	10,63	10,36	10,78	10,46
12/02/2024	652.547	2,84%	10,435	10,61	10,975	10,85
09/02/2024	585.466	0,96%	10,435	10,41	10,61	10,55
08/02/2024	432.638	1,75%	10,30	10,265	10,5199	10,45
07/02/2024	325.010	0,69%	10,15	10,11	10,33	10,27
06/02/2024	388.970	1,39%	10,15	10,095	10,39	10,20
05/02/2024	779.008	-2,05%	10,17	9,815	10,17	10,06
02/02/2024	438.841	-2,93%	10,90	10,23	10,54	10,27
01/02/2024	453.416	-1,67%	11,09	10,481	10,95	10,58
31/01/2024	380.426	-3,32%	11,09	10,74	11,101	10,76
30/01/2024	655.909	2,77%	10,71	10,71	11,15	11,13
29/01/2024	351.039	-1,19%	10,90	10,68	10,92	10,83
26/01/2024	402.007	0,27%	10,93	10,715	11,01	10,96
25/01/2024	369.926	2,25%	10,85	10,6845	10,93	10,93
24/01/2024	516.681	0,94%	10,77	10,555	10,805	10,69
23/01/2024	423.836	-1,21%	10,68	10,555	10,825	10,59
22/01/2024	425.806	0,19%	10,63	10,4501	10,84	10,72
19/01/2024	404.557	0,47%	10,63	10,525	10,71	10,70
18/01/2024	621.886	-0,75%	10,78	10,62	10,825	10,65
17/01/2024	628.978	-2,37%	10,80	10,73	11,02	10,73
16/01/2024	878.029	-7,26%	12,12	10,96	11,61	10,99
15/01/2024	605.744	0,34%	12,12	11,80	12,13	11,85
12/01/2024	605.744	0,34%	12,12	11,80	12,13	11,85
11/01/2024	413.217	0,94%	11,76	11,5289	11,87	11,81
10/01/2024	411.995	-1,35%	11,82	11,63	11,88	11,70
09/01/2024	610.202	-0,84%	11,82	11,725	11,98	11,86
08/01/2024	384.724	-1,89%	11,82	11,7201	11,96	11,96
05/01/2024	243.351	1,41%	12,16	12,058	12,33	12,19
04/01/2024	469.152	-2,28%	12,45	12,015	12,50	12,02
03/01/2024	439.769	2,42%	12,03	11,945	12,40	12,30
02/01/2024	467.883	-0,42%	12,21	11,94	12,31	12,01
29/12/2023	349.996	-0,74%	12,21	12,06	12,23	12,06