Valero Energy Corporation (VLO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
21/03/2023	1.853.250	2,54%	132,03	130,13	133,14	132,19
20/03/2023	1.509.966	2,01%	127,02	127,02	130,10	128,91
17/03/2023	3.068.733	-0,63%	127,17	124,59	127,99	126,37
16/03/2023	2.258.990	2,28%	122,42	120,85	127,78	127,17
15/03/2023	2.902.524	-5,54%	127,40	122,77	127,47	124,33
14/03/2023	1.762.976	2,72%	128,80	129,06	134,71	131,60
13/03/2023	2.003.658	-3,06%	128,78	125,04	130,37	128,11
10/03/2023	1.437.758	-0,09%	132,30	131,69	136,56	132,16
09/03/2023	2.002.575	-0,37%	133,86	132,13	138,64	132,28
08/03/2023	2.305.619	-3,06%	136,05	130,14	138,01	132,77
07/03/2023	1.588.027	-1,95%	139,60	135,91	140,00	136,96
06/03/2023	1.270.330	-1,05%	139,44	138,2862	140,28	139,69
03/03/2023	1.609.080	1,39%	137,45	137,12	142,28	141,17
02/03/2023	1.421.278	-0,04%	138,69	137,34	139,72	139,23
01/03/2023	2.019.738	5,74%	132,39	131,865	139,76	139,29
28/02/2023	1.834.735	-2,46%	136,47	131,585	137,20	131,73
27/02/2023	1.217.661	1,73%	133,11	132,53	135,42	135,05
24/02/2023	1.147.459	0,24%	131,10	127,89	132,895	132,75
23/02/2023	976.299	1,33%	132,56	130,14	133,25	132,43
22/02/2023	1.241.231	-1,14%	132,64	129,44	132,90	130,69
21/02/2023	1.207.934	2,00%	129,88	129,88	132,8699	132,20
20/02/2023	1.370.211	-3,25%	131,43	128,79	131,93	129,61
17/02/2023	1.370.211	-3,25%	131,43	128,79	131,93	129,61
16/02/2023	1.100.858	-1,76%	135,89	133,80	136,7711	133,97
15/02/2023	1.954.213	-2,38%	138,00	135,8939	138,20	136,37
14/02/2023	1.477.619	-0,08%	139,44	138,16	141,32	139,69
13/02/2023	1.302.848	0,06%	138,98	137,08	140,46	139,80
10/02/2023	2.002.631	6,12%	135,65	135,42	141,29	140,73
09/02/2023	1.957.736	-1,12%	133,27	131,895	134,25	132,62
08/02/2023	2.296.311	-0,30%	134,75	132,62	137,335	134,12
07/02/2023	1.501.667	5,02%	128,74	128,74	135,29	134,52
06/02/2023	1.775.471	-2,76%	131,495	126,06	132,77	128,09
03/02/2023	1.234.762	-0,99%	133,72	131,50	135,74	131,73
02/02/2023	1.730.158	-2,33%	135,14	130,84	135,37	133,05
01/02/2023	1.866.280	-2,71%	140,88	134,565	142,34	136,23
31/01/2023	1.919.518	-0,11%	140,48	138,10	141,68	140,03
30/01/2023	1.298.299	-2,11%	142,745	139,82	143,50	140,19
27/01/2023	1.558.976	-4,50%	150,00	143,15	150,39	143,21
26/01/2023	2.103.403	4,61%	145,34	141,10	150,00	149,96
25/01/2023	1.305.914	-1,16%	144,33	142,0303	144,86	143,35
24/01/2023	1.490.977	1,22%	152,15	141,85	160,16	144,83
23/01/2023	1.853.245	0,25%	143,66	142,92	146,90	143,08
20/01/2023	1.608.182	3,08%	139,30	137,82	142,865	142,73
19/01/2023	1.524.408	2,18%	134,33	133,97	138,87	138,47
18/01/2023	1.521.161	-1,52%	139,21	134,51	140,60	135,52
17/01/2023	1.289.347	1,09%	137,56	136,0495	139,845	137,61
16/01/2023	1.311.790	0,28%	135,39	134,45	137,12	135,70
13/01/2023	1.311.790	0,28%	135,39	134,45	137,12	135,70
12/01/2023	1.682.359	1,29%	134,39	133,8497	137,27	135,32
11/01/2023	2.010.490	1,20%	133,10	132,23	135,077	133,60
10/01/2023	1.664.654	2,67%	129,08	128,08	132,08	132,01
09/01/2023	2.093.142	0,80%	129,70	127,03	131,49	128,58
06/01/2023	2.532.470	1,08%	127,85	125,41	131,60	127,96
05/01/2023	2.227.842	5,83%	119,62	119,00	126,97	126,59
04/01/2023	1.459.432	-0,35%	118,01	117,71	120,59	119,62
03/01/2023	1.744.242	-5,38%	125,46	119,66	126,48	120,03
02/01/2023	949.025	0,43%	126,30	125,68	127,50	126,86
30/12/2022	949.025	0,43%	126,30	125,68	127,50	126,86
29/12/2022	1.226.986	0,77%	125,18	124,72	126,80	126,32
28/12/2022	1.681.150	-0,84%	126,25	123,43	126,70	125,35
27/12/2022	1.399.910	1,64%	125,09	124,21	126,80	126,41
23/12/2022	501.591	3,09%	120,87	119,815	123,80	123,32
22/12/2022	1.380.511	-2,49%	122,56	117,46	122,91	119,62
21/12/2022	1.357.720	0,66%	123,70	120,6201	124,3199	122,68
20/12/2022	1.235.873	1,81%	120,12	119,92	122,78	121,88
19/12/2022	1.240.165	0,29%	120,23	118,94	121,67	119,71
16/12/2022	1.321.489	-0,46%	117,83	116,2589	119,55	119,37
15/12/2022	1.310.190	0,16%	118,89	117,35	120,01	119,92
14/12/2022	1.458.400	-0,66%	121,51	118,1723	122,50	119,73
13/12/2022	1.569.941	-0,11%	122,75	119,38	123,1798	120,53
12/12/2022	2.496.903	5,24%	115,35	114,475	120,785	120,66
09/12/2022	2.229.405	-1,93%	116,95	114,61	117,72	114,65
08/12/2022	2.250.653	-2,74%	122,04	116,49	122,74	116,90
07/12/2022	2.210.166	1,12%	118,66	118,00	121,62	120,19
06/12/2022	6.403.520	-1,74%	120,24	117,61	123,23	118,86
05/12/2022	9.107.014	-4,84%	131,77	120,62	128,55	120,96
02/12/2022	9.522.391	-3,76%	131,77	126,50	133,68	127,07
01/12/2022	7.832.955	-1,19%	136,665	131,71	135,82	132,03
30/11/2022	9.017.307	-0,13%	136,665	132,2082	136,95	135,02
29/11/2022	7.262.374	0,27%	135,31	134,78	137,35	135,20
28/11/2022	5.024.476	-2,61%	135,31	134,60	138,14	134,79
25/11/2022	1.797.267	-0,55%	139,82	138,28	140,98	138,44
24/11/2022	4.334.055	-1,95%	133,17	137,91	141,54	139,21
23/11/2022	4.334.055	-1,95%	133,17	137,91	141,54	139,21
22/11/2022	5.177.044	4,43%	133,17	137,57	142,16	141,98
21/11/2022	5.707.209	-1,21%	133,17	132,0804	137,1099	135,96
18/11/2022	5.997.343	-0,21%	133,17	133,33	138,29	137,62
17/11/2022	5.242.527	1,41%	133,17	133,05	137,87	137,91
16/11/2022	7.924.246	-3,01%	127,03	134,70	139,79	135,53
15/11/2022	6.516.446	2,48%	127,03	136,93	141,13	140,79
14/11/2022	2.247.647	2,12%	127,03	134,29	140,18	136,80
11/11/2022	2.051.974	1,14%	127,03	132,72	136,1478	133,96
10/11/2022	1.133.047	3,47%	127,03	128,3353	132,60	132,45
09/11/2022	1.640.049	-3,84%	127,03	127,26	133,5468	127,895
08/11/2022	1.669.360	0,01%	127,03	129,5335	133,11	132,26
07/11/2022	1.890.307	2,16%	127,03	128,82	133,06	131,79
04/11/2022	1.380.064	-0,76%	127,03	127,80	133,25	128,72
03/11/2022	1.384.892	3,08%	127,03	124,18	130,9486	129,71
02/11/2022	1.532.242	-3,18%	127,03	125,13	129,83	125,83
01/11/2022	1.754.830	3,59%	127,03	125,78	130,8283	130,00