Vertex Energy Inc (VTNR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	-1,80%	1,10	1,08	1,14	1,09
17/05/2024	754.565	-1,80%	1,10	1,08	1,14	1,09
16/05/2024	1.166.247	-4,35%	1,16	1,10	1,155	1,10
15/05/2024	1.477.329	0,88%	1,16	1,10	1,175	1,15
14/05/2024	1.521.032	-0,87%	1,16	1,13	1,20	1,14
13/05/2024	1.318.898	-4,56%	1,22	1,14	1,28	1,15
10/05/2024	1.894.194	5,70%	1,16	1,08	1,28	1,205
09/05/2024	3.964.895	-17,39%	1,10	1,06	1,20	1,14
08/05/2024	1.599.498	-4,83%	1,44	1,345	1,48	1,38
07/05/2024	1.679.344	6,62%	1,36	1,35	1,51	1,45
06/05/2024	1.112.474	-0,73%	1,36	1,33	1,49	1,36
03/05/2024	1.274.640	5,77%	1,32	1,31	1,42	1,375
02/05/2024	1.106.640	0,78%	1,34	1,20	1,32	1,30
01/05/2024	773.528	-1,15%	1,34	1,25	1,35	1,285
30/04/2024	570.547	-3,70%	1,34	1,28	1,355	1,30
29/04/2024	1.301.575	6,30%	1,27	1,27	1,40	1,35
26/04/2024	1.154.392	-4,15%	1,57	1,25	1,33	1,27
25/04/2024	1.379.515	-7,34%	1,57	1,29	1,46	1,325
24/04/2024	2.586.066	-14,88%	1,57	1,40	1,70	1,43
23/04/2024	2.023.802	8,07%	1,57	1,505	1,75	1,675
22/04/2024	2.393.107	4,03%	1,46	1,3405	1,55	1,55
19/04/2024	5.492.781	13,74%	1,10	1,26	1,57	1,49
18/04/2024	8.158.982	36,79%	1,10	1,0901	1,3791	1,3394
17/04/2024	1.036.896	-0,08%	1,02	0,97	1,05	0,9792
16/04/2024	1.607.127	-6,18%	1,02	0,957	1,01	0,9757
15/04/2024	1.019.209	0,00%	1,07	1,01	1,07	1,04
12/04/2024	1.593.243	-5,46%	1,16	1,00	1,16	1,04
11/04/2024	1.162.389	-0,90%	1,16	1,06	1,145	1,10
10/04/2024	1.763.589	-5,93%	1,16	1,09	1,16	1,11
09/04/2024	1.367.488	-4,72%	1,26	1,17	1,305	1,21
08/04/2024	729.997	-2,31%	1,29	1,26	1,32	1,27
05/04/2024	1.211.888	0,00%	1,29	1,24	1,34	1,31
04/04/2024	826.597	-0,76%	1,33	1,27	1,355	1,31
03/04/2024	808.058	0,76%	1,28	1,25	1,33	1,32
02/04/2024	798.510	-3,68%	1,32	1,27	1,38	1,31
01/04/2024	980.012	-2,86%	1,32	1,315	1,38	1,36
28/03/2024	1.176.298	6,87%	1,32	1,32	1,43	1,40
27/03/2024	543.176	2,34%	1,29	1,24	1,34	1,31
26/03/2024	1.008.935	-8,57%	1,43	1,28	1,4802	1,28
25/03/2024	862.871	0,72%	1,39	1,35	1,46	1,40
22/03/2024	845.754	0,73%	1,37	1,34	1,42	1,39
21/03/2024	1.079.297	1,50%	1,35	1,34	1,455	1,3601
20/03/2024	1.158.532	8,94%	1,18	1,20	1,34	1,34
19/03/2024	951.893	6,03%	1,18	1,135	1,25	1,23
18/03/2024	1.252.690	-5,69%	1,18	1,13	1,27	1,16
15/03/2024	2.387.953	4,98%	1,18	1,18	1,32	1,2598
14/03/2024	1.614.955	1,70%	1,20	1,18	1,26	1,20
13/03/2024	993.272	-1,67%	1,20	1,20	1,265	1,18
12/03/2024	1.205.898	-2,44%	1,22	1,16	1,2597	1,20
11/03/2024	872.051	-4,65%	1,34	1,22	1,34	1,23
08/03/2024	1.754.684	-3,01%	1,34	1,255	1,40	1,29
07/03/2024	1.343.295	-3,57%	1,39	1,33	1,45	1,35
06/03/2024	1.094.710	4,48%	1,39	1,38	1,46	1,40
05/03/2024	1.236.131	-0,74%	1,34	1,29	1,44	1,34
04/03/2024	1.778.902	-4,26%	1,42	1,345	1,47	1,35
01/03/2024	2.227.276	4,44%	1,35	1,34	1,49	1,41
29/02/2024	4.901.337	5,88%	1,30	1,235	1,545	1,35
28/02/2024	5.333.120	-24,41%	1,65	1,135	1,36	1,27
27/02/2024	1.309.377	4,29%	1,65	1,61	1,72	1,70
26/02/2024	1.187.505	-1,81%	1,61	1,60	1,7399	1,63
23/02/2024	700.007	1,84%	1,61	1,55	1,66	1,66
22/02/2024	548.881	-2,98%	1,61	1,61	1,685	1,63
21/02/2024	788.858	4,35%	1,61	1,54	1,71	1,68
20/02/2024	980.329	-8,00%	1,73	1,61	1,73	1,61
19/02/2024	924.532	0,00%	1,84	1,715	1,85	1,75
16/02/2024	924.532	5,42%	1,84	1,715	1,85	1,75
15/02/2024	1.499.160	10,84%	1,69	1,68	1,85	1,84
14/02/2024	1.078.559	8,35%	1,53	1,57	1,67	1,6794
13/02/2024	1.115.109	-6,06%	1,53	1,52	1,64	1,55
12/02/2024	779.448	7,84%	1,53	1,535	1,68	1,65
09/02/2024	914.502	4,08%	1,48	1,44	1,55	1,53
08/02/2024	1.202.649	8,09%	1,38	1,36	1,50	1,47
07/02/2024	1.271.347	-3,55%	1,40	1,355	1,415	1,36
06/02/2024	756.093	0,00%	1,42	1,35	1,46	1,41
05/02/2024	1.306.802	-1,40%	1,42	1,3501	1,42	1,41
02/02/2024	1.165.682	-7,74%	1,56	1,42	1,5671	1,43
01/02/2024	2.526.818	6,16%	1,50	1,49	1,78	1,55
31/01/2024	1.529.379	-3,95%	1,50	1,44	1,536	1,46
30/01/2024	1.602.984	3,75%	1,46	1,415	1,57	1,52
29/01/2024	1.255.478	0,34%	1,46	1,405	1,49	1,465
26/01/2024	2.239.898	6,18%	1,46	1,32	1,47	1,46
25/01/2024	4.130.515	-4,86%	1,46	1,33	1,67	1,37
24/01/2024	5.619.529	-21,62%	1,76	1,44	1,81	1,45
23/01/2024	2.084.670	-2,63%	1,83	1,82	1,98	1,85
22/01/2024	1.401.189	2,70%	1,84	1,795	1,95	1,90
19/01/2024	2.294.472	0,54%	1,85	1,75	1,87	1,85
18/01/2024	2.044.691	-2,64%	2,09	1,82	1,93	1,8499
17/01/2024	1.229.822	-5,00%	2,09	1,87	1,975	1,90
16/01/2024	1.836.189	-2,43%	2,09	1,96	2,125	2,01
15/01/2024	1.532.414	-0,96%	2,13	2,04	2,21	2,06
12/01/2024	1.532.414	-0,96%	2,13	2,04	2,21	2,06
11/01/2024	1.411.565	-1,89%	2,17	2,05	2,19	2,08
10/01/2024	1.867.518	-2,30%	2,17	2,07	2,195	2,12
09/01/2024	2.537.414	-2,69%	2,26	2,1201	2,29	2,17
08/01/2024	2.464.867	-0,67%	2,21	2,1201	2,255	2,23
05/01/2024	2.262.355	-7,61%	2,38	2,24	2,43	2,245
04/01/2024	3.715.549	6,11%	2,30	2,20	2,465	2,43
03/01/2024	2.574.179	-5,76%	2,46	2,28	2,46	2,29
02/01/2024	9.978.779	-28,32%	3,69	2,3801	3,24	2,43
29/12/2023	1.372.919	-3,42%	3,69	3,38	3,56	3,39