Valero Energy Corporation (VLO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09-08-2023	2.000.163	1,99%	132,07	131,3636	135,66	133,95
08-08-2023	2.030.712	1,59%	127,285	126,07	131,98	131,34
07-08-2023	1.518.888	1,89%	127,285	126,55	130,19	129,29
04-08-2023	1.240.179	1,03%	128,51	125,805	128,38	126,89
03-08-2023	1.731.436	-0,56%	128,51	122,57	126,45	125,60
02-08-2023	2.324.931	-1,13%	128,51	125,45	129,155	126,31
01-08-2023	1.651.130	-0,11%	128,51	127,3775	129,87	128,77
31-07-2023	1.989.902	-0,12%	130,18	128,62	131,46	128,91
28-07-2023	1.398.908	2,87%	125,31	125,93	129,56	129,07
27-07-2023	2.201.051	-0,56%	125,31	124,91	128,38	125,47
26-07-2023	1.839.998	1,32%	125,31	123,60	127,379	126,18
25-07-2023	1.720.976	-0,93%	125,31	124,10	126,67	124,54
24-07-2023	2.047.072	2,21%	123,74	123,51	127,88	125,71
21-07-2023	1.629.435	1,87%	121,52	120,74	123,28	122,99
20-07-2023	1.477.681	2,30%	115,56	119,09	121,11	120,73
19-07-2023	1.345.197	2,25%	115,56	115,56	118,15	118,02
18-07-2023	1.277.149	1,50%	113,69	113,71	117,26	115,42
17-07-2023	1.068.860	0,20%	115,28	113,16	115,61	113,71
14-07-2023	1.020.906	-1,76%	115,28	112,671	115,38	113,48
13-07-2023	1.106.625	0,41%	115,28	114,322	116,795	115,51
12-07-2023	1.230.806	-0,79%	116,94	114,6403	117,845	115,04
11-07-2023	1.626.974	2,97%	114,08	112,585	115,975	115,95
10-07-2023	2.031.967	-1,98%	115,65	112,1648	115,145	112,61
07-07-2023	2.232.885	1,25%	115,65	112,85	116,6399	114,88
06-07-2023	1.927.208	-2,82%	117,875	112,63	115,9899	113,46
05-07-2023	1.225.474	-0,58%	117,875	115,962	117,88	116,75
04-07-2023	700.379	0,03%	117,55	117,32	118,85	117,34
03-07-2023	700.374	-0,03%	117,55	117,32	118,85	117,26
30-06-2023	1.241.459	0,59%	116,51	115,11	117,654	117,30
29-06-2023	926.894	0,80%	115,94	115,46	117,05	116,61
28-06-2023	1.047.098	0,30%	113,41	113,72	115,82	115,69
27-06-2023	1.445.008	2,09%	113,41	112,0401	116,07	115,35
26-06-2023	1.213.168	1,52%	111,25	111,135	113,9159	112,99
23-06-2023	1.971.634	0,82%	110,445	108,68	112,875	111,30
22-06-2023	1.301.264	-1,10%	110,445	108,28	111,23	110,39
21-06-2023	1.449.200	0,60%	109,62	109,40	112,775	111,62
20-06-2023	1.542.523	-2,85%	114,19	110,35	114,26	110,96
19-06-2023	2.288.359	0,16%	114,27	113,365	114,87	114,21
16-06-2023	2.288.359	0,16%	114,27	113,365	114,87	114,21
15-06-2023	1.790.467	1,97%	114,27	111,71	114,375	114,03
14-06-2023	1.412.737	-1,11%	114,27	110,78	114,75	111,83
13-06-2023	1.584.073	0,00%	114,67	113,04	116,6699	113,08
12-06-2023	1.732.703	-0,27%	111,65	111,22	114,42	113,08
09-06-2023	1.403.189	0,85%	113,37	111,13	113,605	113,39
08-06-2023	2.318.785	-0,95%	113,00	110,45	114,37	112,44
07-06-2023	2.361.763	3,89%	109,49	108,49	113,71	113,52
06-06-2023	2.088.548	1,75%	105,81	105,81	109,415	109,27
05-06-2023	2.192.317	-1,72%	110,59	105,81	110,59	107,39
02-06-2023	2.096.926	3,15%	107,255	106,87	110,01	109,27
01-06-2023	2.154.202	-1,04%	111,66	105,66	107,985	105,93
31-05-2023	1.593.590	-1,90%	111,66	110,25	112,4799	107,04
30-05-2023	1.593.590	-1,90%	111,66	110,25	112,4799	111,66
29-05-2023	1.376.419	0,57%	114,07	112,68	114,75	113,82
26-05-2023	1.376.419	0,57%	114,07	112,68	114,75	113,82
25-05-2023	2.209.906	-1,40%	113,38	111,27	113,86	113,18
24-05-2023	1.905.110	2,04%	113,78	111,59	114,93	114,79
23-05-2023	2.499.591	-0,26%	114,66	112,39	115,35	112,50
22-05-2023	1.747.826	2,30%	110,92	110,44	114,01	112,79
19-05-2023	1.454.041	-0,25%	112,63	110,67	112,89	111,27
18-05-2023	2.131.916	-0,49%	112,63	109,89	112,08	111,55
17-05-2023	1.635.521	2,24%	112,63	109,86	112,49	112,10
16-05-2023	2.113.052	-2,90%	112,63	108,85	113,05	109,64
15-05-2023	1.876.820	2,16%	111,14	109,90	113,06	112,91
12-05-2023	1.460.960	-0,13%	111,50	110,04	112,49	110,52
11-05-2023	2.053.711	-0,32%	108,78	109,04	112,68	110,66
10-05-2023	2.849.193	2,41%	108,78	107,38	112,56	111,01
09-05-2023	2.076.229	0,95%	106,03	105,53	109,60	108,40
08-05-2023	1.406.125	0,32%	109,50	107,28	110,4799	107,38
05-05-2023	1.595.127	2,63%	107,66	106,50	108,37	107,05
04-05-2023	2.205.285	-2,57%	106,98	104,18	108,3564	104,31
03-05-2023	2.392.611	-3,36%	109,71	106,875	111,21	107,06
02-05-2023	2.064.368	-4,01%	114,46	108,47	114,475	110,78
01-05-2023	1.249.981	0,65%	114,215	113,435	115,99	115,41
28-04-2023	1.803.141	0,03%	115,005	112,595	115,585	114,67
27-04-2023	3.786.559	-1,72%	115,005	112,15	117,22	114,64
26-04-2023	2.830.520	-1,03%	119,65	115,81	118,54	116,64
25-04-2023	1.961.000	-1,79%	119,65	117,315	119,70	117,85
24-04-2023	2.440.469	0,31%	118,57	118,31	121,39	120,00
21-04-2023	3.103.761	-2,70%	122,42	118,68	122,46	119,63
20-04-2023	1.701.091	-1,17%	122,845	120,845	123,30	122,95
19-04-2023	2.041.734	-2,13%	125,85	122,20	125,98	124,40
18-04-2023	1.691.133	-0,93%	125,845	125,03	127,75	127,11
17-04-2023	1.619.522	-2,70%	130,38	127,59	130,70	128,30
14-04-2023	1.085.144	-0,95%	133,65	130,96	134,3035	131,86
13-04-2023	1.281.959	-0,44%	132,45	130,45	133,845	133,13
12-04-2023	1.347.870	-2,19%	136,795	133,38	137,225	133,72
11-04-2023	1.077.010	1,19%	136,03	135,32	138,09	136,71
10-04-2023	1.107.984	1,89%	133,01	133,01	136,02	135,10
06-04-2023	1.505.588	-1,85%	135,58	131,93	135,95	132,59
05-04-2023	3.556.051	6,01%	127,56	127,18	135,715	135,09
04-04-2023	3.891.789	-8,01%	136,655	126,77	136,80	127,43
03-04-2023	2.786.722	-0,77%	141,85	136,59	142,26	138,53
31-03-2023	1.385.973	1,88%	136,35	135,105	139,83	139,60
30-03-2023	1.336.429	0,05%	138,15	135,49	138,16	137,02
29-03-2023	1.833.136	0,68%	137,30	134,77	138,00	136,95
28-03-2023	1.665.164	3,14%	131,78	131,39	137,05	136,02
27-03-2023	1.560.328	2,03%	130,71	127,47	133,10	131,88
24-03-2023	1.624.571	-0,86%	127,58	125,77	130,45	129,26
23-03-2023	1.282.974	-1,06%	132,29	128,835	134,81	130,38
22-03-2023	1.409.525	-0,32%	132,23	131,135	135,6995	131,77