Vallourec SA (VK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	-1,10%	16,85	16,06	16,945	16,675
17/05/2024	1.110.776	-1,10%	16,85	16,06	16,945	16,675
16/05/2024	2.007.080	0,75%	15,85	15,60	16,995	16,86
15/05/2024	753.203	0,48%	16,77	16,385	16,935	16,735
14/05/2024	498.396	1,83%	16,375	16,375	16,755	16,655
13/05/2024	394.003	0,09%	16,32	16,22	16,355	16,355
10/05/2024	311.803	0,03%	16,39	16,34	16,65	16,34
09/05/2024	311.572	-0,03%	16,34	16,18	16,41	16,335
08/05/2024	393.861	-0,37%	16,39	16,285	16,45	16,34
07/05/2024	357.305	-0,12%	16,465	16,25	16,55	16,40
06/05/2024	377.967	2,63%	16,165	16,025	16,45	16,42
03/05/2024	683.545	-0,62%	16,115	15,955	16,265	16,00
02/05/2024	920.676	-1,01%	16,05	15,76	16,14	16,10
01/05/2024	534.804	0,00%	16,70	16,235	16,83	16,265
30/04/2024	534.804	0,53%	16,70	16,235	16,83	16,265
29/04/2024	907.202	2,38%	16,18	16,115	16,59	16,565
26/04/2024	1.095.268	-1,73%	16,725	16,065	16,915	16,18
25/04/2024	761.273	-1,76%	16,74	16,285	16,79	16,465
24/04/2024	686.244	0,00%	16,98	16,675	17,02	16,76
23/04/2024	871.679	-2,02%	17,11	16,635	17,20	16,76
22/04/2024	552.127	-1,21%	17,30	17,03	17,37	17,105
19/04/2024	797.529	-1,76%	17,40	17,06	17,53	17,315
18/04/2024	461.789	-0,76%	17,645	17,395	17,695	17,625
17/04/2024	661.220	1,00%	17,48	17,45	18,025	17,76
16/04/2024	623.140	-2,06%	17,70	17,55	17,835	17,585
15/04/2024	510.833	0,76%	17,775	17,61	18,02	17,955
12/04/2024	618.914	2,18%	17,63	17,515	17,885	17,82
11/04/2024	610.015	-1,61%	17,82	17,305	18,03	17,44
10/04/2024	808.328	0,14%	17,795	17,555	17,95	17,725
09/04/2024	530.929	-2,29%	18,12	17,585	18,20	17,70
08/04/2024	609.339	1,57%	17,815	17,72	18,195	18,115
05/04/2024	573.955	-1,00%	17,95	17,565	17,96	17,835
04/04/2024	728.448	1,44%	17,84	17,76	18,04	18,015
03/04/2024	790.441	1,66%	17,54	17,44	17,785	17,76
02/04/2024	806.723	1,57%	17,30	17,30	17,70	17,47
01/04/2024	0	0,38%	17,23	16,97	17,285	17,20
28/03/2024	957.801	0,38%	17,23	16,97	17,285	17,20
27/03/2024	647.530	-0,70%	17,20	16,905	17,275	17,135
26/03/2024	1.064.207	0,64%	17,16	17,13	17,35	17,255
25/03/2024	706.204	1,00%	16,97	16,965	17,24	17,145
22/03/2024	712.121	-0,50%	16,935	16,88	17,295	16,975
21/03/2024	1.144.888	1,70%	16,90	16,79	17,125	17,06
20/03/2024	960.208	1,36%	16,50	16,285	16,775	16,775
19/03/2024	707.084	0,79%	16,495	16,29	16,63	16,55
18/03/2024	1.545.325	5,39%	15,695	15,68	16,615	16,42
15/03/2024	1.630.064	-2,20%	16,00	15,505	16,285	15,58
14/03/2024	1.487.407	-0,06%	15,98	15,55	16,12	15,93
13/03/2024	4.433.305	7,41%	15,90	15,71	16,37	15,94
12/03/2024	884.117	1,44%	14,78	14,615	15,05	14,84
11/03/2024	681.731	-0,03%	14,655	14,385	14,73	14,63
08/03/2024	807.161	1,11%	14,635	14,52	14,825	14,635
07/03/2024	510.493	0,52%	14,29	14,145	14,64	14,475
06/03/2024	1.878.547	3,75%	14,03	14,03	14,725	14,40
05/03/2024	693.695	2,17%	13,475	13,365	14,115	13,88
04/03/2024	1.198.138	-1,34%	13,76	13,25	13,975	13,585
01/03/2024	2.134.885	-1,85%	14,05	13,055	14,28	13,77
29/02/2024	881.159	0,43%	13,935	13,67	14,17	14,03
28/02/2024	503.673	0,61%	13,88	13,78	14,015	13,97
27/02/2024	357.987	-0,11%	13,95	13,80	14,00	13,885
26/02/2024	597.792	2,21%	13,50	13,50	13,935	13,90
23/02/2024	656.988	-0,37%	13,56	13,375	13,68	13,60
22/02/2024	1.471.052	4,36%	13,44	13,32	14,04	13,65
21/02/2024	503.350	0,81%	13,01	12,92	13,17	13,08
20/02/2024	952.802	-2,74%	13,32	12,965	13,32	12,975
19/02/2024	475.528	-2,16%	13,55	13,33	13,73	13,34
16/02/2024	657.215	2,10%	13,595	13,555	13,71	13,635
15/02/2024	668.838	0,68%	13,25	13,15	13,38	13,355
14/02/2024	746.265	-3,00%	13,60	13,265	13,60	13,265
13/02/2024	496.760	0,22%	13,685	13,51	13,975	13,675
12/02/2024	452.009	1,11%	13,49	13,49	13,865	13,645
09/02/2024	400.532	0,15%	13,445	13,315	13,555	13,495
08/02/2024	543.719	0,64%	13,415	13,22	13,57	13,475
07/02/2024	842.949	-1,36%	13,56	13,17	13,575	13,39
06/02/2024	686.773	0,71%	13,66	13,50	13,70	13,575
05/02/2024	1.644.198	-4,74%	14,155	13,315	14,22	13,48
02/02/2024	2.674.097	3,10%	14,49	14,08	15,04	14,15
01/02/2024	1.014.991	2,93%	13,25	13,20	13,755	13,725
31/01/2024	1.009.351	1,79%	13,16	13,16	13,545	13,335
30/01/2024	2.084.229	-6,26%	13,995	12,955	14,055	13,10
29/01/2024	743.368	0,32%	14,125	13,87	14,18	13,975
26/01/2024	785.056	0,76%	13,95	13,87	14,025	13,93
25/01/2024	640.911	-0,07%	13,93	13,775	13,98	13,825
24/01/2024	733.205	1,99%	13,66	13,60	13,90	13,835
23/01/2024	871.222	2,30%	13,38	13,165	13,62	13,565
22/01/2024	890.376	-3,42%	13,765	13,205	13,77	13,26
19/01/2024	1.420.274	1,74%	13,61	13,58	13,82	13,73
18/01/2024	944.677	2,55%	13,20	13,12	13,495	13,495
17/01/2024	1.003.959	-0,30%	12,965	12,865	13,19	13,16
16/01/2024	1.251.156	1,58%	12,95	12,81	13,45	13,20
15/01/2024	790.173	-1,07%	13,175	12,785	13,22	12,995
12/01/2024	1.089.103	-0,94%	13,32	13,04	13,32	13,135
11/01/2024	1.189.398	-2,00%	13,575	13,26	13,585	13,26
10/01/2024	1.024.516	-1,78%	13,75	13,425	13,75	13,53
09/01/2024	999.016	-2,27%	14,14	13,76	14,155	13,775
08/01/2024	845.048	-3,23%	14,47	14,03	14,59	14,095
05/01/2024	740.144	1,96%	14,22	14,125	14,59	14,565
04/01/2024	535.110	0,53%	14,395	14,245	14,47	14,285
03/01/2024	744.122	-0,04%	14,00	13,875	14,22	14,21
02/01/2024	759.094	1,36%	14,20	14,10	14,445	14,215
29/12/2023	431.899	-1,20%	14,105	13,98	14,20	14,025