Vermilion Energy Inc (VET)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19-05-2023	275.533	1,69%	12,03	11,8901	12,1483	12,05
18-05-2023	226.391	0,77%	11,60	11,54	11,90	11,85
17-05-2023	292.959	3,25%	11,73	11,34	11,78	11,76
16-05-2023	322.796	-3,48%	11,73	11,371	11,8503	11,39
15-05-2023	253.879	0,34%	11,94	11,7392	11,96	11,80
12-05-2023	355.245	-0,09%	11,93	11,69	12,08	11,76
11-05-2023	330.847	-3,37%	11,91	11,73	12,08	11,77
10-05-2023	241.794	-2,33%	12,52	12,11	12,58	12,18
09-05-2023	238.643	0,40%	12,23	12,195	12,545	12,47
08-05-2023	319.088	-0,96%	12,88	12,365	12,96	12,42
05-05-2023	541.770	5,47%	12,40	12,30	12,62	12,54
04-05-2023	517.398	3,57%	11,63	11,598	12,16	11,89
03-05-2023	433.001	-1,38%	11,35	11,36	11,675	11,48
02-05-2023	749.409	-6,88%	12,21	11,3885	12,2427	11,64
01-05-2023	235.007	-1,34%	12,45	12,31	12,73	12,50
28-04-2023	401.482	4,28%	12,115	12,08	12,815	12,67
27-04-2023	258.671	0,33%	12,13	12,01	12,37	12,15
26-04-2023	840.106	-5,09%	12,76	12,025	12,85	12,11
25-04-2023	447.436	-3,77%	13,06	12,7425	13,09	12,76
24-04-2023	474.125	2,47%	12,88	12,84	13,355	13,26
21-04-2023	249.566	0,08%	13,03	12,855	13,0927	12,94
20-04-2023	531.538	-4,22%	13,25	12,835	13,3218	12,93
19-04-2023	297.028	-1,96%	13,52	13,28	13,53	13,50
18-04-2023	464.804	1,47%	13,49	13,41	13,98	13,77
17-04-2023	622.065	0,74%	13,53	13,42	13,74	13,57
14-04-2023	331.984	-0,88%	13,73	13,28	13,87	13,47
13-04-2023	566.079	2,80%	13,26	13,21	13,77	13,59
12-04-2023	325.181	-0,83%	13,46	13,15	13,49	13,22
11-04-2023	270.375	1,45%	13,20	13,1172	13,3577	13,33
10-04-2023	385.186	-0,23%	13,26	13,0825	13,4227	13,14
06-04-2023	293.735	-1,64%	13,30	13,105	13,335	13,17
05-04-2023	261.768	-1,54%	13,64	13,215	13,73	13,39
04-04-2023	502.382	0,15%	13,84	13,29	13,85	13,60
03-04-2023	1.174.712	4,70%	13,70	13,485	13,845	13,58
31-03-2023	691.948	2,37%	12,78	12,78	13,185	12,97
30-03-2023	657.562	2,53%	12,61	12,44	12,83	12,67
29-03-2023	630.513	-2,51%	12,85	12,28	12,88	12,43
28-03-2023	264.156	-0,31%	12,67	12,64	12,95	12,75
27-03-2023	337.484	3,31%	12,55	12,23	12,94	12,79
24-03-2023	349.949	-0,80%	12,17	12,06	12,5414	12,38
23-03-2023	396.596	-1,89%	12,95	12,405	13,23	12,48
22-03-2023	573.291	-0,78%	12,87	12,70	13,21	12,72
21-03-2023	647.408	3,06%	12,76	12,57	12,98	12,82
20-03-2023	843.390	2,73%	12,10	12,05	12,535	12,44
17-03-2023	549.311	-2,57%	12,36	11,93	12,37	12,11
16-03-2023	535.652	-0,64%	12,17	12,0295	12,565	12,41
15-03-2023	1.048.879	-6,93%	12,91	11,935	12,97	12,49
14-03-2023	894.684	2,29%	13,39	13,265	14,23	13,42
13-03-2023	618.116	-3,53%	13,06	12,78	13,73	13,12
10-03-2023	871.209	1,72%	13,37	13,28	14,22	13,60
09-03-2023	918.740	-0,74%	13,84	13,34	14,36	13,37
08-03-2023	560.763	-2,46%	13,65	13,25	13,945	13,47
07-03-2023	677.457	-0,29%	13,80	13,519	13,91	13,81
06-03-2023	423.756	-1,98%	13,93	13,795	14,045	13,85
03-03-2023	505.050	1,95%	13,63	13,5991	14,25	14,13
02-03-2023	576.308	1,02%	13,60	13,385	13,885	13,86
01-03-2023	246.600	2,39%	13,39	13,34	13,7315	13,72
28-02-2023	308.880	-2,05%	13,83	13,39	13,875	13,40
27-02-2023	292.210	-0,87%	13,84	13,615	13,85	13,68
24-02-2023	411.516	1,40%	13,435	13,30	13,80	13,80
23-02-2023	420.246	4,77%	13,33	13,215	13,68	13,61
22-02-2023	635.077	-1,29%	13,16	12,90	13,28	12,99
21-02-2023	588.703	-1,57%	13,67	13,06	13,499	13,16
20-02-2023	645.056	-4,70%	13,67	13,2999	13,72	13,37
17-02-2023	645.056	-4,70%	13,67	13,2999	13,72	13,37
16-02-2023	407.913	-2,64%	14,34	14,03	14,48	14,03
15-02-2023	748.844	-1,71%	14,395	14,03	14,4299	14,41
14-02-2023	307.479	0,62%	14,40	14,30	14,8391	14,66
13-02-2023	372.117	-1,42%	14,58	14,41	14,94	14,57
10-02-2023	521.582	3,72%	14,60	14,50	14,845	14,78
09-02-2023	392.520	-1,93%	14,53	14,21	14,74	14,25
08-02-2023	338.318	-0,62%	14,70	14,345	14,855	14,53
07-02-2023	453.815	4,80%	14,06	13,935	14,635	14,62
06-02-2023	539.796	-2,17%	14,28	13,868	14,35	13,95
03-02-2023	422.004	-0,83%	14,45	14,21	14,7428	14,26
02-02-2023	597.327	-3,36%	14,795	14,18	14,93	14,38
01-02-2023	997.223	-3,00%	15,18	14,3929	15,25	14,88
31-01-2023	459.880	2,06%	15,01	14,865	15,475	15,34
30-01-2023	466.500	-2,91%	15,21	15,03	15,445	15,03
27-01-2023	396.862	-1,02%	15,64	15,45	15,96	15,48
26-01-2023	538.772	3,09%	15,44	14,98	15,63	15,66
25-01-2023	426.723	-1,43%	15,305	15,02	15,35	15,19
24-01-2023	442.502	-3,93%	15,96	15,365	16,095	15,41
23-01-2023	383.584	2,04%	15,92	15,7686	16,158	16,04
20-01-2023	468.530	1,03%	15,58	15,2623	15,90	15,68
19-01-2023	497.390	3,26%	15,16	14,995	15,68	15,52
18-01-2023	716.514	-3,10%	15,70	15,0218	16,135	15,03
17-01-2023	514.012	-0,19%	15,62	15,2712	15,70	15,51
16-01-2023	441.324	-0,32%	15,50	15,185	15,685	15,49
13-01-2023	441.324	-0,32%	15,50	15,185	15,685	15,49
12-01-2023	550.059	1,84%	15,43	15,17	15,75	15,54
11-01-2023	640.878	3,32%	14,97	14,9121	15,47	15,26
10-01-2023	786.310	-2,32%	15,15	14,55	15,19	14,77
09-01-2023	652.217	0,33%	15,46	15,10	15,77	15,12
06-01-2023	1.528.499	0,94%	15,16	14,87	15,645	15,10
05-01-2023	626.170	-0,93%	14,99	14,74	15,195	14,96
04-01-2023	1.041.144	-1,44%	15,19	14,65	15,59	15,10
03-01-2023	1.786.366	-13,45%	17,27	15,125	17,4017	15,32
02-01-2023	318.322	-0,23%	17,55	17,495	17,7981	17,71
30-12-2022	318.322	-0,23%	17,55	17,495	17,7981	17,71