Valero Energy Corporation (VLO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
19-12-2023	1.466.209	1,27%	131,83	130,74	134,125	133,60
18-12-2023	1.509.557	2,61%	127,33	130,10	132,80	131,92
15-12-2023	2.043.291	-0,47%	127,33	126,96	128,92	128,57
14-12-2023	2.017.799	3,51%	126,565	126,215	129,54	129,18
13-12-2023	1.961.530	3,23%	122,34	120,3411	124,85	124,80
12-12-2023	1.877.034	-2,09%	122,34	120,22	122,48	120,90
11-12-2023	1.301.775	0,60%	123,78	121,82	124,27	123,48
08-12-2023	980.337	0,55%	123,78	122,1015	124,19	122,74
07-12-2023	1.461.963	-0,54%	123,78	121,75	124,71	122,07
06-12-2023	1.446.781	-2,32%	124,535	122,52	124,65	122,73
05-12-2023	1.390.298	-0,64%	126,54	125,52	128,885	125,65
04-12-2023	1.152.510	0,06%	124,79	124,13	127,09	126,46
01-12-2023	1.149.173	0,81%	125,17	125,00	128,33	126,38
30-11-2023	1.894.326	1,03%	125,80	122,9441	126,19	125,36
29-11-2023	1.515.523	-0,93%	125,80	123,40	127,43	124,08
28-11-2023	1.028.340	-0,30%	125,80	125,08	127,10	125,24
27-11-2023	1.135.005	0,52%	124,27	123,80	125,89	125,61
24-11-2023	550.187	-0,38%	125,77	124,58	127,20	124,89
23-11-2023	1.307.142	1,58%	121,37	120,55	125,78	125,11
22-11-2023	1.235.990	1,78%	121,37	120,55	125,78	125,36
21-11-2023	1.105.895	-1,25%	123,74	122,32	124,14	123,17
20-11-2023	932.471	0,50%	124,85	124,07	125,71	124,73
17-11-2023	1.152.267	1,80%	123,05	122,77	125,67	124,11
16-11-2023	1.439.371	-2,99%	124,375	120,75	126,19	121,92
15-11-2023	1.319.663	0,49%	125,705	125,56	128,88	126,70
14-11-2023	1.134.411	1,46%	124,98	124,79	127,05	126,08
13-11-2023	1.289.429	1,30%	122,48	122,20	124,52	124,27
10-11-2023	1.330.533	2,29%	122,28	120,83	122,86	122,67
09-11-2023	1.068.802	-1,37%	122,19	119,89	123,42	119,92
08-11-2023	1.410.306	-1,20%	122,19	121,55	123,88	121,58
07-11-2023	1.181.453	-2,20%	127,625	122,26	128,0815	123,05
06-11-2023	910.305	-0,48%	127,625	125,28	128,0815	125,82
03-11-2023	1.374.906	-1,96%	128,89	124,835	129,21	126,43
02-11-2023	1.573.736	0,97%	127,43	127,36	130,17	128,97
01-11-2023	1.616.605	0,58%	127,43	125,82	131,43	127,73
31-10-2023	1.616.920	2,22%	124,61	123,377	127,09	127,00
30-10-2023	1.315.440	0,55%	124,61	121,94	125,56	124,24
27-10-2023	1.125.393	-1,13%	125,115	122,325	125,15	123,95
26-10-2023	1.892.270	-1,08%	128,79	121,175	126,745	125,49
25-10-2023	1.498.228	-1,51%	131,605	126,43	130,3476	126,86
24-10-2023	1.291.434	-1,48%	131,605	128,72	132,60	128,80
23-10-2023	1.198.224	-0,34%	131,09	128,755	131,335	130,73
20-10-2023	1.352.120	-0,94%	133,76	130,87	133,5799	131,18
19-10-2023	1.223.959	-1,20%	133,76	131,1201	134,44	132,42
18-10-2023	1.860.584	2,53%	129,63	130,495	135,3125	134,03
17-10-2023	1.063.759	1,18%	129,63	129,155	131,27	130,72
16-10-2023	1.307.939	2,50%	127,01	126,50	129,95	129,20
13-10-2023	1.964.050	-0,14%	127,00	125,65	127,865	126,05
12-10-2023	2.051.361	-2,60%	129,55	125,20	129,53	126,23
11-10-2023	1.233.124	-0,47%	129,12	128,455	130,6099	129,60
10-10-2023	1.785.379	2,57%	127,01	126,32	130,65	130,21
09-10-2023	1.846.395	0,33%	129,75	123,63	128,04	126,95
06-10-2023	1.410.514	-0,75%	129,75	125,69	129,71	126,53
05-10-2023	1.574.206	-0,93%	127,26	126,30	129,57	127,48
04-10-2023	2.046.102	-3,68%	131,08	127,04	131,255	128,67
03-10-2023	2.921.377	-3,27%	137,01	130,7601	135,8325	133,58
02-10-2023	1.879.787	-2,56%	146,86	137,09	142,12	138,09
29-09-2023	1.918.511	-3,72%	146,86	141,09	146,855	141,71
28-09-2023	1.596.647	2,12%	142,98	143,55	148,28	147,00
27-09-2023	1.652.406	1,67%	142,98	142,16	144,92	143,95
26-09-2023	2.213.514	-3,39%	144,95	140,79	145,1929	141,58
25-09-2023	1.322.824	0,87%	147,46	145,09	147,648	146,54
22-09-2023	1.785.645	-0,70%	147,46	145,09	149,68	145,27
21-09-2023	3.335.020	2,33%	142,61	144,87	152,1924	146,30
20-09-2023	1.636.450	0,22%	142,61	142,2796	145,50	142,97
19-09-2023	2.128.624	-2,48%	145,30	141,91	147,68	142,66
18-09-2023	1.929.548	1,81%	144,25	144,80	148,3644	146,28
15-09-2023	1.828.662	-1,56%	144,25	143,09	145,312	143,68
14-09-2023	1.522.081	0,32%	146,61	145,22	147,60	145,95
13-09-2023	1.410.733	-0,53%	143,20	143,57	146,65	145,48
12-09-2023	2.072.730	1,75%	143,20	143,18	147,31	146,26
11-09-2023	2.518.121	1,18%	143,20	141,24	145,44	143,74
08-09-2023	2.312.079	4,26%	138,045	137,47	143,15	142,06
07-09-2023	1.644.339	1,66%	134,07	134,11	137,07	136,25
06-09-2023	1.437.066	0,68%	134,40	131,82	135,02	134,03
05-09-2023	1.493.179	-0,34%	134,40	132,49	135,14	133,12
04-09-2023	1.362.077	2,83%	132,00	131,79	134,58	133,58
01-09-2023	1.362.077	2,83%	132,00	131,79	134,58	133,58
31-08-2023	1.531.026	-1,18%	131,61	128,38	132,10	129,9026
30-08-2023	1.370.867	0,05%	131,61	129,765	131,89	131,45
29-08-2023	1.444.602	-0,16%	131,70	129,33	132,24	131,39
28-08-2023	1.167.380	-1,14%	133,15	130,535	133,15	131,60
25-08-2023	2.378.103	2,83%	130,01	129,08	135,78	133,12
24-08-2023	1.164.642	0,07%	128,50	127,6901	130,27	129,46
23-08-2023	1.862.581	-1,16%	129,34	126,13	130,23	129,37
22-08-2023	1.196.755	-0,21%	131,355	130,57	132,32	130,89
21-08-2023	1.739.454	-1,81%	134,08	129,34	134,55	131,16
18-08-2023	1.465.391	1,18%	132,84	130,64	134,15	133,58
17-08-2023	1.270.079	0,83%	132,84	131,94	134,6099	132,02
16-08-2023	1.727.311	-0,15%	132,84	130,47	133,2925	130,94
15-08-2023	2.570.409	-3,93%	132,84	130,24	133,445	131,14
14-08-2023	1.899.331	-1,84%	135,17	135,20	138,1399	136,50
11-08-2023	1.864.687	3,11%	135,17	135,2201	139,31	139,06
10-08-2023	1.623.239	0,68%	132,07	133,61	136,94	134,86