Valero Energy Corporation (VLO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
31/10/2022	1.896.435	-0,55%	128,95	123,60	128,22	125,55
28/10/2022	1.687.693	-1,53%	128,95	125,08	129,71	125,99
27/10/2022	1.419.741	0,45%	125,02	127,85	131,93	128,27
26/10/2022	1.535.772	0,79%	125,02	125,24	128,69	126,74
25/10/2022	2.047.961	-1,87%	125,02	124,34	128,525	126,80
24/10/2022	2.163.625	1,16%	125,02	126,825	129,93	129,22
21/10/2022	1.362.935	2,61%	125,02	124,15	128,30	127,69
20/10/2022	1.941.076	0,01%	125,02	122,75	126,96	124,36
19/10/2022	2.220.402	4,87%	118,32	118,21	124,3999	123,96
18/10/2022	2.536.934	1,48%	116,92	115,57	119,315	118,02
17/10/2022	1.870.415	1,21%	116,92	115,345	118,6899	115,50
14/10/2022	1.756.051	-5,58%	113,43	113,64	121,768	114,12
13/10/2022	1.785.157	4,79%	113,43	113,42	122,41	120,86
12/10/2022	1.736.387	3,65%	108,80	107,48	116,415	115,00
11/10/2022	1.038.081	-1,08%	108,80	108,00	112,14	109,69
10/10/2022	1.452.195	-2,58%	113,75	110,70	115,36	110,86
07/10/2022	1.771.949	-3,75%	119,60	112,83	120,18	114,15
06/10/2022	1.070.031	0,71%	116,52	116,52	119,41	119,29
05/10/2022	1.653.046	0,20%	117,60	114,58	119,46	118,09
04/10/2022	1.838.219	4,69%	114,99	113,72	117,60	117,58
03/10/2022	1.512.425	5,11%	110,25	107,865	112,67	112,311
30/09/2022	1.180.344	-0,36%	100,11	105,575	109,14	106,85
29/09/2022	1.093.836	-1,35%	100,11	105,65	108,265	107,26
28/09/2022	1.639.574	7,19%	100,11	101,11	109,24	108,80
27/09/2022	1.244.295	3,64%	100,11	99,30	102,80	101,17
26/09/2022	1.848.831	-2,63%	103,47	97,76	101,63	97,891
23/09/2022	2.269.200	-6,51%	103,47	99,5672	103,495	100,57
22/09/2022	1.169.383	2,01%	109,23	106,53	109,4897	107,59
21/09/2022	1.606.707	-1,78%	109,23	105,47	110,195	105,53
20/09/2022	1.438.369	2,63%	103,925	103,32	108,2769	107,42
19/09/2022	1.330.643	0,26%	107,50	101,10	104,825	104,67
16/09/2022	1.949.648	-0,68%	107,50	101,14	104,70	104,46
15/09/2022	2.574.042	-4,04%	107,50	103,435	107,52	105,16
14/09/2022	1.929.691	-1,57%	111,89	108,235	115,145	109,59
13/09/2022	1.010.031	-2,56%	110,97	110,84	114,8472	111,33
12/09/2022	1.070.845	0,83%	110,97	113,39	116,28	114,25
09/09/2022	1.153.450	1,23%	110,97	112,4373	114,605	113,32
08/09/2022	1.240.198	-0,61%	110,97	111,40	113,49	111,93
07/09/2022	1.233.645	0,79%	110,97	109,37	113,19	113,66
06/09/2022	1.021.638	2,84%	113,75	111,67	115,014	112,78
05/09/2022	1.588.432	2,84%	113,75	112,18	114,96	113,82
02/09/2022	1.588.432	2,84%	113,75	112,18	114,96	113,82
01/09/2022	1.691.036	-3,82%	115,40	109,72	115,82	112,57
31/08/2022	1.596.193	-0,81%	115,22	114,35	118,8776	117,12
30/08/2022	1.997.098	-4,35%	120,84	117,03	121,78	118,03
29/08/2022	1.480.182	1,33%	121,83	121,04	125,387	123,42
26/08/2022	1.403.563	-1,24%	123,73	121,33	124,93	121,88
25/08/2022	2.081.820	1,02%	122,85	122,27	125,02	123,36
24/08/2022	1.566.527	0,00%	122,85	121,06	124,28	122,11
23/08/2022	1.450.079	2,42%	120,94	120,70	123,59	122,11
22/08/2022	1.170.588	0,49%	118,325	115,51	119,7199	119,13
19/08/2022	1.171.838	-0,18%	113,02	117,50	119,44	118,55
18/08/2022	2.099.222	0,88%	113,02	118,53	122,14	118,79
17/08/2022	1.910.186	3,92%	113,02	112,58	119,09	117,75
16/08/2022	1.360.641	1,18%	113,51	111,67	114,67	113,26
15/08/2022	1.716.813	-2,77%	113,24	108,53	112,13	111,95
12/08/2022	1.116.869	0,94%	113,24	112,30	115,32	115,19
11/08/2022	1.764.855	2,11%	113,34	111,00	114,83	114,09
10/08/2022	1.688.357	0,99%	111,05	107,24	112,86	111,76
09/08/2022	1.528.979	4,13%	107,16	107,08	110,83	110,77
08/08/2022	1.225.502	1,33%	103,46	104,62	107,30	106,39
05/08/2022	1.415.439	0,74%	103,46	102,70	107,45	104,99
04/08/2022	2.266.337	-3,20%	113,51	104,065	107,76	104,33
03/08/2022	2.165.298	-4,58%	113,51	106,63	114,055	107,81
02/08/2022	1.702.855	2,12%	109,84	111,00	114,95	112,99
01/08/2022	1.526.445	-0,07%	109,84	106,73	110,98	110,65
29/07/2022	2.347.856	1,23%	109,84	108,46	111,96	110,89
28/07/2022	3.402.738	-1,76%	115,12	107,60	115,60	109,51
27/07/2022	1.825.806	3,55%	108,76	107,485	112,46	111,50
26/07/2022	1.161.513	-1,51%	111,23	106,835	111,5199	107,67
25/07/2022	1.531.470	5,09%	106,20	104,82	109,48	109,32
22/07/2022	2.104.834	-0,06%	105,25	103,515	106,53	104,03
21/07/2022	2.244.729	-4,69%	107,51	100,29	105,66	104,15
20/07/2022	971.334	0,52%	107,51	107,52	109,82	109,28
19/07/2022	1.168.879	2,29%	105,68	105,17	109,546	108,74
18/07/2022	1.212.698	1,67%	103,28	105,81	109,45	106,305
15/07/2022	1.046.581	3,80%	103,28	101,4183	104,65	104,59
14/07/2022	2.151.006	-1,60%	98,92	96,9301	100,88	100,78
13/07/2022	1.404.193	-1,36%	103,34	101,675	105,8381	103,52
12/07/2022	1.314.367	-2,74%	104,41	101,94	105,89	104,86
11/07/2022	1.140.344	0,74%	104,62	104,845	108,90	107,79
08/07/2022	1.834.822	0,77%	104,62	105,04	108,81	107,07
07/07/2022	1.820.160	4,57%	104,62	104,52	107,47	106,34
06/07/2022	2.358.842	-1,78%	102,79	98,2774	104,44	101,71
05/07/2022	1.943.883	1,43%	106,28	100,3083	106,53	103,59
04/07/2022	1.571.715	1,43%	106,28	104,67	109,79	107,98
01/07/2022	1.571.715	1,43%	106,28	104,67	109,79	107,98
30/06/2022	2.008.119	-2,36%	106,28	105,135	109,88	106,28
29/06/2022	2.048.646	-4,90%	117,72	108,39	118,78	110,53
28/06/2022	3.293.312	3,53%	114,01	113,095	119,18	116,25
27/06/2022	3.202.844	8,02%	107,14	105,515	113,39	112,24
24/06/2022	5.960.174	-0,54%	105,99	103,16	108,4555	104,00
23/06/2022	4.734.698	-7,54%	114,95	102,50	115,295	104,60
22/06/2022	2.368.576	-2,87%	110,50	109,75	115,43	113,13
21/06/2022	2.773.643	-5,31%	116,80	114,4886	118,60	116,47
20/06/2022	3.868.564	-5,31%	116,74	110,35	118,25	112,44
17/06/2022	3.868.564	-5,31%	116,74	110,35	118,25	112,44
16/06/2022	3.905.585	-7,49%	123,97	117,07	124,52	118,74
15/06/2022	2.776.218	-4,17%	133,74	125,18	134,3002	128,20
14/06/2022	2.148.330	1,67%	134,97	131,70	138,545	133,75