Vermilion Energy Inc (VET)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	349.301	3,19%	17,05	17,02	17,815	17,75
28/12/2022	607.012	-5,53%	18,09	17,14	18,64	17,26
27/12/2022	538.990	1,67%	18,14	17,79	18,28	18,27
23/12/2022	250.214	3,28%	17,48	17,37	17,9599	17,815
22/12/2022	503.990	-3,31%	17,79	16,8698	17,79	17,25
21/12/2022	440.681	3,12%	17,70	17,455	17,85	17,84
20/12/2022	343.499	1,95%	16,93	16,80	17,42	17,30
19/12/2022	564.496	-1,85%	17,45	16,785	17,56	16,97
16/12/2022	864.051	-2,65%	17,23	16,925	17,55	17,29
15/12/2022	489.859	-1,82%	17,95	17,355	18,03	17,76
14/12/2022	693.088	2,26%	17,80	17,16	18,228	18,09
13/12/2022	548.885	2,02%	17,82	17,52	18,0199	17,69
12/12/2022	740.651	1,64%	17,21	17,09	17,77	17,34
09/12/2022	725.449	-1,44%	17,49	17,04	17,55	17,06
08/12/2022	865.662	-0,63%	17,94	17,24	18,12	17,31
07/12/2022	700.283	-2,57%	17,94	17,40	18,03	17,42
06/12/2022	2.703.802	-2,67%	18,27	17,815	18,88	17,88
05/12/2022	2.674.466	-4,67%	19,19	18,24	19,88	18,37
02/12/2022	1.489.118	0,26%	19,19	19,07	19,5001	19,27
01/12/2022	2.097.794	-2,83%	20,01	19,18	20,23	19,22
30/11/2022	2.228.019	3,13%	19,14	19,1601	19,82	19,78
29/11/2022	1.955.542	1,81%	19,14	19,015	19,54	19,18
28/11/2022	3.940.270	-2,72%	19,24	18,42	19,10	18,8332
25/11/2022	1.449.808	1,41%	19,24	19,05	19,53	19,4799
24/11/2022	2.892.750	-1,74%	19,03	18,84	19,31	19,21
23/11/2022	2.892.750	-1,74%	19,03	18,84	19,31	19,21
22/11/2022	2.678.455	2,36%	19,49	19,20	19,665	19,55
21/11/2022	3.161.844	-2,15%	20,19	18,36	19,25	19,10
18/11/2022	2.493.668	1,14%	20,19	18,36	19,63	19,52
17/11/2022	3.810.626	-0,82%	20,19	18,46	19,34	19,30
16/11/2022	3.598.475	-6,35%	20,19	19,46	20,29	19,46
15/11/2022	3.823.642	3,47%	20,25	19,82	20,98	20,755
14/11/2022	1.793.900	-5,87%	20,87	19,9401	21,17	20,06
11/11/2022	1.332.333	4,21%	20,86	20,6041	21,50	21,31
10/11/2022	3.414.570	-6,64%	23,32	19,37	22,07	20,455
09/11/2022	1.319.045	-8,88%	23,32	21,70	24,01	21,87
08/11/2022	401.945	-0,81%	23,32	23,9701	24,64	24,59
07/11/2022	540.196	1,67%	23,32	24,1899	25,0209	24,625
04/11/2022	668.384	2,45%	23,32	23,575	25,12	24,2195
03/11/2022	464.699	1,67%	23,32	22,8995	24,09	23,71
02/11/2022	1.008.579	-1,89%	23,32	22,77	24,15	23,38
01/11/2022	666.398	2,17%	23,32	23,58	24,0799	23,83
31/10/2022	669.333	2,24%	23,32	22,16	23,525	23,31
28/10/2022	400.736	-0,66%	23,32	22,09	23,0482	22,52
27/10/2022	597.728	-3,02%	23,32	22,66	23,68	22,78
26/10/2022	508.996	1,61%	22,10	22,45	23,18	22,76
25/10/2022	447.843	1,82%	22,10	21,8621	22,58	22,41
24/10/2022	843.417	-2,31%	22,10	21,9299	22,57	22,01
21/10/2022	575.224	1,58%	22,10	21,78	22,5899	22,53
20/10/2022	759.693	0,18%	22,34	21,832	22,75	22,05
19/10/2022	721.452	6,18%	21,17	20,51	22,075	22,01
18/10/2022	1.071.337	-4,32%	21,17	20,26	21,48	20,715
17/10/2022	900.389	2,91%	21,17	21,05	21,88	21,21
14/10/2022	697.646	-5,11%	21,17	20,61	21,74	20,61
13/10/2022	935.939	4,52%	20,55	20,18	22,03	21,72
12/10/2022	1.181.386	-0,82%	20,55	20,06	21,01	20,69
11/10/2022	963.605	-1,60%	20,68	20,365	21,485	20,86
10/10/2022	1.410.472	-5,95%	22,48	20,93	22,68	21,10
07/10/2022	934.269	-1,83%	23,15	22,34	23,35	22,58
06/10/2022	1.083.159	-0,68%	22,69	22,41	23,76	23,28
05/10/2022	1.532.330	-3,90%	23,74	22,78	23,98	22,91
04/10/2022	923.508	4,29%	23,59	23,18	24,01	23,83
03/10/2022	1.064.689	6,47%	22,65	22,4167	23,00	22,80
30/09/2022	827.959	1,18%	21,10	20,601	21,79	21,42
29/09/2022	1.258.795	-1,85%	21,10	19,88	21,25	21,18
28/09/2022	1.340.165	3,31%	18,92	20,2624	21,635	21,57
27/09/2022	2.036.852	10,44%	18,92	18,68	20,385	20,32
26/09/2022	1.217.973	-6,22%	19,32	18,30	19,72	18,41
23/09/2022	1.600.581	-8,95%	20,46	19,355	20,54	19,6205
22/09/2022	742.039	-2,07%	22,52	21,5411	22,8373	21,56
21/09/2022	658.950	-2,39%	23,29	22,01	23,34	22,03
20/09/2022	718.344	-1,36%	22,61	21,97	22,69	22,57
19/09/2022	1.068.812	-1,08%	22,06	21,96	23,14	22,88
16/09/2022	1.449.808	-7,00%	24,31	22,65	24,35	23,13
15/09/2022	670.077	-2,12%	24,93	24,70	25,59	24,88
14/09/2022	1.009.338	3,25%	25,19	25,1201	26,10	25,42
13/09/2022	883.223	-2,22%	24,50	24,36	25,25	24,62
12/09/2022	975.902	2,13%	23,43	24,84	25,625	25,19
09/09/2022	1.033.766	3,65%	23,43	24,49	25,21	24,98
08/09/2022	982.182	2,19%	23,43	23,245	24,0618	23,77
07/09/2022	1.910.492	-7,43%	24,22	23,02	24,26	23,31
06/09/2022	1.117.593	2,67%	26,72	25,1305	27,0961	25,17
05/09/2022	1.159.753	2,67%	26,72	25,88	26,765	26,32
02/09/2022	1.159.753	2,67%	26,72	25,88	26,765	26,32
01/09/2022	1.214.074	-4,04%	26,28	25,35	26,24	25,64
31/08/2022	1.329.029	-1,37%	26,03	25,88	27,53	26,71
30/08/2022	1.460.884	-7,83%	28,28	26,9001	28,48	27,07
29/08/2022	1.029.051	1,24%	29,09	28,71	30,165	29,36
26/08/2022	1.062.076	-0,10%	29,16	28,99	29,96	29,19
25/08/2022	1.192.457	1,81%	27,76	28,71	29,55	29,19
24/08/2022	1.200.932	3,45%	27,76	27,43	28,73	28,625
23/08/2022	1.274.002	3,62%	27,315	27,14	28,30	27,66
22/08/2022	1.147.241	4,59%	25,15	24,97	26,7191	26,68
19/08/2022	753.911	0,75%	25,15	24,7933	25,87	25,51
18/08/2022	836.542	2,72%	25,15	24,83	25,37	25,28
17/08/2022	657.983	2,33%	23,98	23,93	24,8722	24,61
16/08/2022	858.061	-2,06%	24,98	23,8284	25,4286	24,05
15/08/2022	1.259.849	-3,54%	23,98	23,3891	24,68	24,56
12/08/2022	1.573.273	-2,06%	24,18	24,01	25,75	25,66
11/08/2022	1.659.963	4,76%	22,93	25,50	26,76	26,21