Valero Energy Corporation (VLO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
10/05/2024	0	1,15%	157,24	157,04	159,29	158,87
09/05/2024	738.352	1,15%	157,24	157,04	159,29	158,87
08/05/2024	1.209.128	0,26%	158,79	155,295	158,925	157,07
07/05/2024	1.004.108	-0,97%	158,07	156,55	159,15	156,67
06/05/2024	895.029	0,87%	158,07	157,835	160,22	158,20
03/05/2024	1.002.002	-0,32%	157,76	154,785	158,885	156,84
02/05/2024	968.563	1,08%	156,49	155,31	158,345	157,34
01/05/2024	1.827.315	-2,63%	166,31	154,57	162,48	155,66
30/04/2024	1.753.006	-4,56%	166,31	159,74	166,925	159,87
29/04/2024	1.039.945	1,03%	164,81	164,81	168,845	167,51
26/04/2024	944.796	-0,80%	165,17	164,3101	166,95	165,80
25/04/2024	1.507.270	0,08%	165,17	162,13	168,445	167,13
24/04/2024	1.019.527	-0,32%	166,72	165,06	167,58	167,00
23/04/2024	945.726	0,99%	163,67	163,48	167,61	167,54
22/04/2024	919.975	1,23%	163,67	162,36	167,295	165,90
19/04/2024	1.052.869	0,86%	162,60	162,23	165,55	163,89
18/04/2024	1.576.858	-2,86%	169,29	160,99	167,91	162,49
17/04/2024	1.249.995	-1,01%	169,29	166,535	170,27	167,28
16/04/2024	1.029.339	-0,98%	174,22	166,57	171,2343	168,99
15/04/2024	999.108	-1,65%	174,22	169,89	174,67	170,67
12/04/2024	1.036.903	-1,98%	175,95	172,375	178,39	173,54
11/04/2024	1.084.708	0,76%	175,95	174,45	177,315	177,04
10/04/2024	1.641.175	-0,32%	181,56	173,7199	177,52	175,70
09/04/2024	1.820.906	-2,56%	181,56	176,14	182,005	176,26
08/04/2024	1.127.719	-1,36%	182,50	180,76	183,38	180,89
05/04/2024	1.121.275	1,54%	181,04	181,19	184,79	183,39
04/04/2024	1.423.489	0,13%	181,04	180,12	183,79	180,61
03/04/2024	1.990.200	1,78%	179,39	177,74	182,73	180,37
02/04/2024	1.493.320	3,15%	173,51	172,79	177,30	178,08
01/04/2024	1.462.983	1,14%	170,00	167,11	173,045	172,64
28/03/2024	1.457.564	1,72%	168,38	166,03	171,23	170,69
27/03/2024	1.446.244	0,34%	168,19	165,63	169,665	167,81
26/03/2024	1.514.283	-0,74%	168,85	166,765	170,665	167,25
25/03/2024	1.067.024	-0,68%	170,88	168,47	172,3086	168,49
22/03/2024	1.485.606	-0,78%	166,51	168,86	171,20	169,64
21/03/2024	1.514.751	0,83%	166,51	168,87	171,845	170,98
20/03/2024	1.730.960	1,30%	166,51	166,17	171,16	169,57
19/03/2024	1.500.944	0,66%	159,41	165,00	168,00	167,39
18/03/2024	1.822.036	1,58%	159,41	163,10	167,33	166,29
15/03/2024	2.284.923	2,70%	159,41	161,61	166,10	163,70
14/03/2024	1.573.500	0,48%	159,41	157,65	161,10	159,39
13/03/2024	2.181.489	5,24%	153,64	153,999	160,4791	158,63
12/03/2024	1.254.487	0,13%	149,85	148,21	152,35	150,73
11/03/2024	1.076.512	0,68%	148,91	147,62	151,18	150,54
08/03/2024	851.589	0,34%	148,91	148,31	150,70	149,53
07/03/2024	1.366.999	3,18%	145,48	145,336	150,495	149,03
06/03/2024	1.046.126	0,09%	145,12	142,21	145,71	144,44
05/03/2024	1.165.269	-0,27%	144,38	143,08	147,59	144,31
04/03/2024	1.822.972	0,99%	143,74	142,98	147,415	144,70
01/03/2024	811.223	1,29%	142,73	142,40	144,14	143,28
29/02/2024	1.209.737	1,62%	139,34	138,25	141,85	141,46
28/02/2024	1.726.891	-2,64%	142,00	138,45	142,11	139,21
27/02/2024	1.161.621	-1,45%	145,935	142,92	146,95	142,98
26/02/2024	1.566.132	2,48%	141,53	141,19	147,06	145,09
23/02/2024	1.143.701	1,29%	138,63	138,46	141,90	141,58
22/02/2024	1.521.835	1,92%	136,07	134,39	139,89	139,78
21/02/2024	1.161.984	1,57%	138,75	135,17	137,15	137,15
20/02/2024	1.309.046	-3,23%	138,75	134,66	139,01	135,03
19/02/2024	887.258	0,00%	142,26	139,12	142,26	139,54
16/02/2024	887.258	-1,06%	142,26	139,12	142,26	139,54
15/02/2024	1.171.644	0,67%	140,07	140,059	143,41	141,99
14/02/2024	1.882.541	-0,37%	143,675	138,22	143,04	141,04
13/02/2024	1.142.146	-0,67%	143,675	139,84	142,88	141,57
12/02/2024	1.130.153	-0,37%	143,675	142,26	144,1425	142,53
09/02/2024	1.477.223	0,89%	141,88	141,16	143,27	143,06
08/02/2024	1.182.136	0,44%	138,31	140,935	142,36	141,80
07/02/2024	1.567.758	2,43%	138,31	137,00	141,1987	141,18
06/02/2024	2.032.695	-1,84%	140,77	137,43	143,02	137,83
05/02/2024	1.660.198	1,86%	137,02	135,78	141,01	140,41
02/02/2024	1.478.992	-0,32%	139,52	135,36	139,33	137,85
01/02/2024	2.183.699	-0,44%	139,52	133,83	141,285	138,29
31/01/2024	1.664.561	-1,36%	138,175	138,6001	142,51	138,899
30/01/2024	2.112.150	2,54%	138,175	137,145	142,02	141,89
29/01/2024	1.728.186	0,34%	138,175	136,675	138,905	138,38
26/01/2024	3.050.632	2,57%	134,56	133,88	137,98	137,91
25/01/2024	2.601.598	3,31%	133,48	131,60	135,905	134,46
24/01/2024	1.539.728	0,81%	130,50	129,27	130,835	130,15
23/01/2024	1.496.198	-0,01%	128,91	127,64	130,20	129,11
22/01/2024	1.451.310	0,75%	127,50	126,515	129,615	129,12
19/01/2024	1.023.985	1,75%	126,44	126,205	128,14	128,16
18/01/2024	1.186.438	-0,28%	125,91	124,02	126,45	125,96
17/01/2024	1.333.971	-2,31%	127,08	125,775	128,89	126,31
16/01/2024	1.531.890	-1,67%	132,52	129,02	135,74	129,30
15/01/2024	1.455.760	2,73%	125,47	129,68	131,6976	131,50
12/01/2024	1.455.760	2,73%	125,47	129,68	131,6976	131,50
11/01/2024	1.131.367	2,59%	125,47	125,53	128,09	128,00
10/01/2024	1.300.035	-1,86%	126,53	124,12	127,6499	124,81
09/01/2024	911.299	-1,63%	126,53	126,68	128,87	127,17
08/01/2024	1.442.862	-0,75%	126,53	124,56	129,4113	128,03
05/01/2024	1.314.652	-1,01%	130,67	128,07	131,3475	129,00
04/01/2024	1.156.759	-2,57%	134,50	130,23	135,72	130,31
03/01/2024	1.517.525	2,36%	130,83	130,52	135,1156	133,74
02/01/2024	1.365.020	0,51%	130,83	130,05	131,89	130,66
29/12/2023	868.766	-0,07%	130,44	129,32	131,015	130,00
28/12/2023	783.178	-1,31%	130,86	129,955	132,00	130,09
27/12/2023	630.076	-1,03%	132,70	131,445	133,25	131,82
26/12/2023	706.087	0,75%	133,02	132,39	134,305	133,19
22/12/2023	944.627	0,21%	132,635	132,0922	134,235	132,20
21/12/2023	1.207.494	-0,47%	132,635	130,28	133,295	131,92
20/12/2023	2.139.021	-0,79%	133,92	132,72	136,73	132,54