Vermilion Energy Inc (VET)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06-10-2023	499.085	2,37%	13,17	12,87	13,47	13,39
05-10-2023	535.379	1,63%	12,70	12,675	13,08	13,08
04-10-2023	895.482	-6,33%	13,50	12,715	13,48	12,87
03-10-2023	350.126	-0,29%	13,66	13,46	13,765	13,74
02-10-2023	719.649	-5,75%	14,51	13,70	14,50	13,78
29-09-2023	329.986	-0,81%	14,79	14,5508	14,848	14,62
28-09-2023	307.465	0,44%	14,69	14,68	14,93	14,74
27-09-2023	524.583	2,57%	14,63	14,56	14,905	14,75
26-09-2023	354.346	-0,83%	14,07	14,24	14,53	14,38
25-09-2023	259.832	3,72%	14,07	14,00	14,53	14,50
22-09-2023	368.748	-0,36%	14,19	13,91	14,2983	13,98
21-09-2023	449.771	-1,82%	14,37	14,00	14,4303	14,03
20-09-2023	344.594	-2,59%	15,30	14,29	14,8312	14,29
19-09-2023	581.735	-2,53%	15,30	14,61	15,3501	14,67
18-09-2023	417.479	-1,76%	15,46	15,015	15,51	15,05
15-09-2023	268.882	-1,80%	15,81	15,27	15,5703	15,32
14-09-2023	532.584	0,52%	15,81	15,5811	15,98	15,60
13-09-2023	517.908	-1,08%	15,17	15,3112	15,835	15,52
12-09-2023	959.325	4,95%	15,17	15,21	15,72	15,69
11-09-2023	675.928	0,67%	14,75	14,935	15,485	14,95
08-09-2023	640.854	1,92%	14,75	14,66	15,0299	14,85
07-09-2023	330.458	-2,54%	14,89	14,5522	14,93	14,57
06-09-2023	453.705	-0,93%	15,11	14,83	15,3101	14,95
05-09-2023	539.757	0,27%	15,16	15,0203	15,375	15,09
04-09-2023	387.614	3,44%	14,80	14,7718	15,16	15,05
01-09-2023	387.614	3,44%	14,80	14,7718	15,16	15,05
31-08-2023	242.000	0,48%	14,64	14,35	14,63	14,55
30-08-2023	263.941	0,00%	14,55	14,4313	14,6801	14,4706
29-08-2023	365.752	2,92%	14,02	13,9715	14,47	14,47
28-08-2023	261.958	2,03%	13,90	13,87	14,17	14,06
25-08-2023	353.948	1,62%	13,67	13,60	13,8799	13,78
24-08-2023	380.565	-1,17%	13,61	13,4397	13,79	13,56
23-08-2023	511.934	-2,70%	14,21	13,26	13,94	13,72
22-08-2023	196.634	-0,35%	14,21	14,075	14,3401	14,10
21-08-2023	317.966	-0,63%	14,04	14,10	14,49	14,15
18-08-2023	339.266	0,07%	14,04	13,94	14,275	14,24
17-08-2023	441.530	0,49%	14,50	14,175	14,71	14,23
16-08-2023	632.743	0,28%	14,15	14,05	14,34	14,16
15-08-2023	384.129	-2,15%	14,23	14,05	14,32	14,12
14-08-2023	408.273	-2,43%	14,73	14,4125	14,74	14,43
11-08-2023	381.134	1,09%	14,655	14,65	14,94	14,79
10-08-2023	646.267	-2,47%	15,00	14,60	15,14	14,63
09-08-2023	1.261.987	5,78%	13,66	14,72	15,45	15,00
08-08-2023	417.775	1,00%	13,66	13,58	14,20	14,18
07-08-2023	569.883	-1,82%	14,265	13,925	14,37	14,04
04-08-2023	610.809	1,78%	13,59	14,1601	14,6663	14,30
03-08-2023	951.735	5,01%	13,59	13,50	14,38	14,05
02-08-2023	669.381	-2,55%	13,51	13,10	13,56	13,37
01-08-2023	407.106	-1,44%	13,81	13,435	13,7798	13,72
31-07-2023	455.767	2,43%	13,81	13,78	14,04	13,92
28-07-2023	350.365	3,03%	13,26	13,16	13,65	13,59
27-07-2023	399.444	-2,66%	13,71	13,18	13,69	13,19
26-07-2023	335.187	0,59%	13,30	13,26	13,60	13,55
25-07-2023	551.372	-1,54%	13,49	13,28	13,69	13,47
24-07-2023	507.340	2,09%	13,49	13,465	13,815	13,68
21-07-2023	522.052	1,75%	13,145	13,11	13,4299	13,40
20-07-2023	374.385	1,54%	12,69	12,90	13,205	13,17
19-07-2023	501.181	-1,44%	12,69	12,9338	13,3497	12,97
18-07-2023	491.366	4,03%	12,69	12,67	13,22	13,16
17-07-2023	388.956	-0,94%	13,41	12,58	12,825	12,65
14-07-2023	595.208	-5,69%	13,41	12,73	13,4498	12,77
13-07-2023	517.529	-0,66%	13,67	13,38	13,7778	13,54
12-07-2023	533.863	0,37%	13,34	13,55	13,70	13,63
11-07-2023	437.815	2,96%	13,34	13,319	13,70	13,58
10-07-2023	584.624	2,17%	12,95	12,87	13,3799	13,19
07-07-2023	644.141	6,43%	12,105	12,09	13,02	12,91
06-07-2023	296.710	-2,73%	12,28	11,86	12,42	12,13
05-07-2023	242.471	-0,56%	12,60	12,375	12,635	12,47
04-07-2023	251.566	0,24%	12,60	12,502	12,785	12,48
03-07-2023	251.565	0,40%	12,60	12,502	12,785	12,50
30-06-2023	246.217	0,32%	12,51	12,33	12,58	12,45
29-06-2023	261.685	1,94%	12,20	12,17	12,4601	12,41
28-06-2023	225.493	0,33%	12,08	11,92	12,29	12,25
27-06-2023	284.514	-0,08%	12,08	11,9937	12,30	12,21
26-06-2023	368.064	4,98%	11,70	11,70	12,365	12,22
23-06-2023	477.250	-3,24%	12,32	11,5514	11,775	11,65
22-06-2023	323.303	-3,91%	12,32	12,01	12,38	12,04
21-06-2023	355.005	2,54%	12,22	12,13	12,57	12,53
20-06-2023	342.247	-1,37%	12,26	11,95	12,2427	12,22
19-06-2023	436.275	0,65%	12,20	12,1205	12,45	12,39
16-06-2023	436.275	0,65%	12,20	12,1205	12,45	12,39
15-06-2023	546.950	4,06%	12,23	11,92	12,63	12,31
14-06-2023	386.870	-1,83%	12,23	11,635	12,28	11,83
13-06-2023	422.628	2,73%	12,055	12,011	12,32	12,05
12-06-2023	528.753	-5,63%	12,14	11,66	12,1499	11,73
09-06-2023	516.544	2,73%	12,04	12,005	12,53	12,43
08-06-2023	326.865	-1,14%	12,27	11,8301	12,32	12,10
07-06-2023	358.729	2,77%	12,025	12,03	12,3409	12,24
06-06-2023	345.108	0,08%	11,73	11,665	11,93	11,91
05-06-2023	400.111	1,54%	11,42	11,80	12,14	11,90
02-06-2023	516.903	5,49%	11,42	11,31	11,78	11,72
01-06-2023	377.180	2,21%	10,85	10,755	11,2499	11,11
31-05-2023	705.235	-3,98%	11,41	10,785	11,5058	11,09
30-05-2023	705.235	-3,98%	11,41	10,785	11,5058	11,09
29-05-2023	273.476	0,87%	11,52	11,3101	11,59	11,55
26-05-2023	273.476	0,87%	11,52	11,3101	11,59	11,55
25-05-2023	359.598	-5,53%	11,79	11,37	11,80	11,45
24-05-2023	184.875	-0,08%	12,28	12,0095	12,30	12,12
23-05-2023	389.549	1,00%	12,16	12,02	12,32	12,13
22-05-2023	141.471	-0,33%	12,10	11,95	12,145	12,01