Vista Energy Corporation (VST)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/05/2024	0	-3,89%	94,25	93,03	97,90	93,14
16/05/2024	2.804.206	-3,89%	94,25	93,03	97,90	93,14
15/05/2024	3.427.406	5,95%	94,25	92,772	97,59	96,91
14/05/2024	2.273.392	1,44%	89,31	87,9205	91,53	91,47
13/05/2024	2.880.468	-3,66%	94,23	90,05	95,75	90,00
10/05/2024	3.253.249	0,27%	94,70	92,02	96,07	93,42
09/05/2024	4.518.099	4,45%	89,69	89,735	94,17	93,17
08/05/2024	8.376.618	9,13%	81,74	81,74	91,04	89,20
07/05/2024	7.692.824	-1,80%	77,92	81,21	84,83	81,74
06/05/2024	3.915.435	2,15%	77,92	80,10	83,61	83,24
03/05/2024	2.730.413	2,03%	77,92	80,0715	83,03	81,49
02/05/2024	3.539.838	3,92%	77,92	76,11	80,81	79,87
01/05/2024	2.559.869	1,35%	77,92	74,75	79,04	76,86
30/04/2024	2.028.245	-2,72%	77,92	75,83	78,732	75,84
29/04/2024	2.374.305	7,24%	73,42	72,98	78,00	77,96
26/04/2024	1.121.593	0,30%	73,05	71,54	73,53	72,70
25/04/2024	1.930.489	2,87%	67,555	67,36	73,05	72,48
24/04/2024	2.448.932	2,94%	67,555	68,97	71,49	70,46
23/04/2024	2.184.540	2,59%	67,555	66,60	69,15	68,45
22/04/2024	1.676.288	1,61%	66,31	65,32	68,005	66,72
19/04/2024	3.765.690	-0,33%	65,52	64,26	67,18	65,66
18/04/2024	3.824.197	-4,04%	68,82	64,91	69,27	65,88
17/04/2024	2.095.154	1,55%	68,64	67,27	69,495	68,65
16/04/2024	3.059.447	-0,91%	71,85	65,68	68,58	67,60
15/04/2024	1.972.689	-2,18%	71,85	68,20	72,48	68,22
12/04/2024	1.556.936	-2,36%	71,85	68,87	72,37	70,30
11/04/2024	2.057.991	1,75%	74,99	70,14	72,145	72,00
10/04/2024	3.250.414	1,77%	74,99	67,60	71,30	70,76
09/04/2024	4.290.030	-6,57%	74,99	68,50	75,59	69,53
08/04/2024	2.439.577	-1,21%	75,04	71,91	75,26	74,42
05/04/2024	2.940.254	6,79%	74,69	69,91	75,64	75,33
04/04/2024	2.641.226	-4,37%	74,69	70,38	75,88	70,54
03/04/2024	3.015.314	3,67%	71,22	71,05	74,32	73,76
02/04/2024	2.428.343	-0,53%	69,76	69,265	71,23	71,15
01/04/2024	2.659.782	2,70%	68,30	69,475	73,07	71,53
28/03/2024	1.562.801	1,98%	68,30	68,00	69,835	69,65
27/03/2024	2.790.464	0,60%	71,40	67,415	69,38	68,30
26/03/2024	3.583.448	-4,65%	71,40	67,84	73,04	67,89
25/03/2024	3.619.489	3,05%	69,57	68,22	72,3697	71,20
22/03/2024	2.667.539	1,05%	68,51	66,45	69,27	69,09
21/03/2024	2.775.894	2,43%	62,48	67,402	69,25	68,37
20/03/2024	3.053.399	4,82%	62,48	63,94	66,88	66,75
19/03/2024	2.499.867	2,27%	62,48	62,1212	64,72	63,68
18/03/2024	2.413.346	1,49%	61,99	60,87	63,02	62,48
15/03/2024	2.031.547	-2,46%	63,05	60,7334	63,14	61,56
14/03/2024	2.965.801	3,19%	61,42	61,42	63,22	63,11
13/03/2024	1.884.088	1,60%	60,58	59,93	61,70	61,16
12/03/2024	2.341.383	3,70%	60,33	58,0005	60,20	60,20
11/03/2024	3.901.528	-4,03%	60,33	57,50	60,485	58,05
08/03/2024	4.952.027	-1,93%	61,72	57,65	62,08	60,49
07/03/2024	2.591.532	1,28%	61,32	60,5839	61,80	61,68
06/03/2024	3.459.510	3,41%	56,99	59,353	61,36	60,90
05/03/2024	3.735.622	3,33%	56,99	57,04	59,746	58,89
04/03/2024	3.154.006	4,57%	54,48	55,28	57,745	56,99
01/03/2024	3.052.189	-1,06%	54,48	53,42	54,52	53,9632
29/02/2024	3.487.515	2,87%	53,25	53,02	55,98	54,54
28/02/2024	3.482.765	4,00%	48,60	49,835	53,0961	53,02
27/02/2024	3.686.015	4,57%	48,60	48,22	51,18	50,98
26/02/2024	2.079.045	0,27%	48,84	48,53	49,55	48,75
23/02/2024	2.169.722	2,10%	47,94	47,59	48,77	48,62
22/02/2024	2.876.232	3,12%	45,66	46,18	48,09	47,62
21/02/2024	1.723.515	0,07%	45,66	45,80	47,35	46,18
20/02/2024	1.978.608	1,25%	45,19	45,55	46,89	46,15
19/02/2024	1.585.501	0,00%	45,19	45,19	46,305	45,58
16/02/2024	1.585.501	2,96%	45,19	45,19	46,305	45,58
15/02/2024	1.576.281	2,53%	44,34	44,27	45,45	45,39
14/02/2024	1.040.674	0,16%	44,55	43,99	44,985	44,27
13/02/2024	1.561.601	3,25%	42,55	42,34	44,20	44,20
12/02/2024	1.185.458	-0,97%	43,39	42,225	43,47	42,81
09/02/2024	1.144.199	0,77%	43,40	42,79	43,495	43,23
08/02/2024	1.559.249	-1,97%	43,40	42,61	43,82	42,90
07/02/2024	1.100.229	1,16%	43,40	43,30	44,045	43,76
06/02/2024	1.278.649	-0,21%	43,25	42,94	43,865	43,26
05/02/2024	1.539.712	-2,69%	43,13	42,91	44,15	43,35
02/02/2024	2.872.025	2,98%	43,13	42,76	44,955	44,55
01/02/2024	2.059.611	5,44%	41,07	41,02	43,415	43,26
31/01/2024	908.790	-0,49%	41,45	40,775	41,66	41,03
30/01/2024	1.115.076	1,65%	40,71	40,57	41,25	41,23
29/01/2024	801.135	-0,54%	39,74	40,54	40,80	40,56
26/01/2024	648.997	0,87%	39,74	40,31	40,855	40,78
25/01/2024	737.451	3,06%	39,74	39,755	40,55	40,43
24/01/2024	774.420	-1,56%	40,11	39,135	40,15	39,23
23/01/2024	1.149.615	-0,30%	40,27	39,52	40,305	39,85
22/01/2024	1.087.064	-0,27%	40,27	39,95	40,49	40,06
19/01/2024	1.056.520	1,93%	39,60	39,46	40,165	40,17
18/01/2024	1.344.345	-0,78%	39,08	39,0825	39,965	39,41
17/01/2024	999.624	1,02%	39,04	39,1197	39,995	39,72
16/01/2024	1.046.316	0,26%	39,16	39,00	39,70	39,32
15/01/2024	809.849	0,90%	39,16	39,0801	39,385	39,22
12/01/2024	809.849	0,90%	39,16	39,0801	39,385	39,22
11/01/2024	1.479.408	1,07%	38,42	38,08	39,085	38,87
10/01/2024	1.020.610	-2,85%	39,56	38,385	39,68	38,46
09/01/2024	1.061.229	1,15%	38,64	38,42	39,765	39,59
08/01/2024	1.918.837	1,74%	38,64	38,50	39,1888	39,26
05/01/2024	939.402	0,50%	38,37	38,50	39,035	38,59
04/01/2024	1.241.641	0,58%	38,37	38,23	38,735	38,40
03/01/2024	1.156.202	0,29%	37,99	37,77	38,325	38,18
02/01/2024	988.823	-1,17%	38,25	37,81	38,60	38,07
29/12/2023	783.577	-0,77%	38,66	38,34	38,90	38,52
28/12/2023	720.503	1,15%	38,12	38,22	38,84	38,82