Vermilion Energy Inc (VET)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27/02/2024	299.745	2,62%	10,84	10,79	11,06	10,97
26/02/2024	355.102	-0,84%	10,81	10,60	10,87	10,69
23/02/2024	260.593	-2,09%	10,81	10,65	10,86	10,78
22/02/2024	369.420	1,57%	10,65	10,72	11,03	11,01
21/02/2024	235.091	2,36%	10,65	10,68	10,9402	10,84
20/02/2024	292.069	-1,58%	10,83	10,43	10,6901	10,59
19/02/2024	268.481	0,00%	10,83	10,69	10,83	10,76
16/02/2024	268.481	4,26%	10,83	10,69	10,83	10,76
15/02/2024	442.222	4,65%	10,33	10,33	10,88	10,80
14/02/2024	411.056	-1,34%	10,51	10,275	10,70	10,32
13/02/2024	475.840	-3,59%	10,63	10,36	10,78	10,46
12/02/2024	652.547	2,84%	10,435	10,61	10,975	10,85
09/02/2024	585.466	0,96%	10,435	10,41	10,61	10,55
08/02/2024	432.638	1,75%	10,30	10,265	10,5199	10,45
07/02/2024	325.010	0,69%	10,15	10,11	10,33	10,27
06/02/2024	388.970	1,39%	10,15	10,095	10,39	10,20
05/02/2024	779.008	-2,05%	10,17	9,815	10,17	10,06
02/02/2024	438.841	-2,93%	10,90	10,23	10,54	10,27
01/02/2024	453.416	-1,67%	11,09	10,481	10,95	10,58
31/01/2024	380.426	-3,32%	11,09	10,74	11,101	10,76
30/01/2024	655.909	2,77%	10,71	10,71	11,15	11,13
29/01/2024	351.039	-1,19%	10,90	10,68	10,92	10,83
26/01/2024	402.007	0,27%	10,93	10,715	11,01	10,96
25/01/2024	369.926	2,25%	10,85	10,6845	10,93	10,93
24/01/2024	516.681	0,94%	10,77	10,555	10,805	10,69
23/01/2024	423.836	-1,21%	10,68	10,555	10,825	10,59
22/01/2024	425.806	0,19%	10,63	10,4501	10,84	10,72
19/01/2024	404.557	0,47%	10,63	10,525	10,71	10,70
18/01/2024	621.886	-0,75%	10,78	10,62	10,825	10,65
17/01/2024	628.978	-2,37%	10,80	10,73	11,02	10,73
16/01/2024	878.029	-7,26%	12,12	10,96	11,61	10,99
15/01/2024	605.744	0,34%	12,12	11,80	12,13	11,85
12/01/2024	605.744	0,34%	12,12	11,80	12,13	11,85
11/01/2024	413.217	0,94%	11,76	11,5289	11,87	11,81
10/01/2024	411.995	-1,35%	11,82	11,63	11,88	11,70
09/01/2024	610.202	-0,84%	11,82	11,725	11,98	11,86
08/01/2024	384.724	-1,89%	11,82	11,7201	11,96	11,96
05/01/2024	243.351	1,41%	12,16	12,058	12,33	12,19
04/01/2024	469.152	-2,28%	12,45	12,015	12,50	12,02
03/01/2024	439.769	2,42%	12,03	11,945	12,40	12,30
02/01/2024	467.883	-0,42%	12,21	11,94	12,31	12,01
29/12/2023	349.996	-0,74%	12,21	12,06	12,23	12,06
28/12/2023	371.957	-1,90%	12,31	12,15	12,425	12,15
27/12/2023	414.796	-2,96%	12,67	12,45	12,8201	12,46
26/12/2023	633.042	2,56%	12,67	12,595	12,94	12,84
22/12/2023	529.038	-0,32%	12,70	12,48	12,7219	12,52
21/12/2023	347.514	0,80%	12,54	12,4306	12,585	12,56
20/12/2023	374.015	-2,20%	12,76	12,45	12,88	12,46
19/12/2023	544.709	3,33%	12,39	12,32	12,75	12,74
18/12/2023	596.780	2,24%	12,38	12,27	12,57	12,33
15/12/2023	512.933	-1,47%	12,24	11,975	12,27	12,06
14/12/2023	745.383	5,43%	11,05	11,88	12,35	12,24
13/12/2023	835.375	7,10%	11,05	10,92	11,62	11,61
12/12/2023	772.629	-2,78%	11,30	10,715	10,95	10,84
11/12/2023	604.422	-1,94%	11,30	11,10	11,3799	11,15
08/12/2023	448.058	2,07%	11,25	11,21	11,4501	11,37
07/12/2023	745.568	-0,36%	11,33	11,07	11,355	11,14
06/12/2023	656.082	-3,87%	11,42	11,10	11,51	11,18
05/12/2023	438.397	-3,16%	11,98	11,635	12,0924	11,63
04/12/2023	501.989	-3,92%	12,36	12,00	12,40	12,01
01/12/2023	422.074	-1,03%	12,66	12,42	12,805	12,50
30/11/2023	274.117	-0,24%	12,70	12,4701	13,03	12,63
29/11/2023	288.691	1,04%	12,70	12,435	12,71	12,66
28/11/2023	324.028	-0,40%	12,71	12,4701	12,72	12,53
27/11/2023	281.888	-2,48%	12,92	12,50	12,7608	12,58
24/11/2023	107.812	0,24%	12,92	12,87	13,08	12,891
23/11/2023	311.818	-0,85%	12,52	12,39	12,89	12,80
22/11/2023	268.645	-0,39%	12,52	12,39	12,89	12,86
21/11/2023	191.901	-1,00%	13,00	12,865	13,05	12,91
20/11/2023	269.332	-0,91%	13,27	13,015	13,30	13,04
17/11/2023	447.972	3,22%	12,94	12,94	13,29	13,16
16/11/2023	557.061	-2,45%	13,33	12,43	12,8607	12,75
15/11/2023	237.245	-2,39%	13,33	13,04	13,4499	13,07
14/11/2023	236.230	1,59%	13,31	13,215	13,48	13,39
13/11/2023	454.021	0,38%	13,17	13,11	13,38	13,18
10/11/2023	475.951	2,74%	12,94	12,8301	13,19	13,13
09/11/2023	317.328	0,16%	12,98	12,775	13,20	12,78
08/11/2023	442.076	-2,67%	12,98	12,635	13,0489	12,76
07/11/2023	746.685	-6,09%	13,53	13,03	14,25	13,11
06/11/2023	396.026	-0,85%	14,20	13,84	14,25	13,96
03/11/2023	590.407	-2,49%	14,81	14,0552	14,765	14,09
02/11/2023	1.034.833	-0,41%	14,81	13,84	14,80	14,45
01/11/2023	296.356	0,62%	14,47	14,27	14,709	14,51
31/10/2023	251.798	0,84%	14,32	14,16	14,565	14,42
30/10/2023	351.290	-2,26%	14,74	14,11	14,74	14,30
27/10/2023	175.783	-0,79%	14,74	14,34	14,79	14,535
26/10/2023	193.882	0,00%	14,47	14,205	14,72	14,65
25/10/2023	318.657	1,88%	14,69	14,20	14,70	14,65
24/10/2023	358.442	-1,98%	15,05	14,33	15,17	14,38
23/10/2023	465.393	-3,49%	15,05	14,6331	15,17	14,67
20/10/2023	186.511	-1,43%	15,41	15,1599	15,44	15,20
19/10/2023	274.153	1,72%	14,98	14,86	15,561	15,42
18/10/2023	286.132	-0,85%	15,42	15,08	15,45	15,16
17/10/2023	417.592	1,26%	15,15	15,005	15,31	15,29
16/10/2023	260.579	1,14%	14,96	14,69	15,1016	15,10
13/10/2023	515.485	2,82%	14,81	14,59	15,0385	14,93
12/10/2023	336.006	0,07%	14,68	14,21	14,71	14,52
11/10/2023	258.766	0,49%	14,17	14,16	14,525	14,51
10/10/2023	387.968	1,76%	14,29	14,10	14,45	14,44
09/10/2023	873.715	5,98%	13,17	13,9219	14,375	14,19