Vallourec SA (VK)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 20-05-2024 |
0 |
-1,10%
|
16,85
|
16,06
|
16,945
|
16,675
|
| 17-05-2024 |
1.110.776 |
-1,10%
|
16,85
|
16,06
|
16,945
|
16,675
|
| 16-05-2024 |
2.007.080 |
0,75%
|
15,85
|
15,60
|
16,995
|
16,86
|
| 15-05-2024 |
753.203 |
0,48%
|
16,77
|
16,385
|
16,935
|
16,735
|
| 14-05-2024 |
498.396 |
1,83%
|
16,375
|
16,375
|
16,755
|
16,655
|
| 13-05-2024 |
394.003 |
0,09%
|
16,32
|
16,22
|
16,355
|
16,355
|
| 10-05-2024 |
311.803 |
0,03%
|
16,39
|
16,34
|
16,65
|
16,34
|
| 09-05-2024 |
311.572 |
-0,03%
|
16,34
|
16,18
|
16,41
|
16,335
|
| 08-05-2024 |
393.861 |
-0,37%
|
16,39
|
16,285
|
16,45
|
16,34
|
| 07-05-2024 |
357.305 |
-0,12%
|
16,465
|
16,25
|
16,55
|
16,40
|
| 06-05-2024 |
377.967 |
2,63%
|
16,165
|
16,025
|
16,45
|
16,42
|
| 03-05-2024 |
683.545 |
-0,62%
|
16,115
|
15,955
|
16,265
|
16,00
|
| 02-05-2024 |
920.676 |
-1,01%
|
16,05
|
15,76
|
16,14
|
16,10
|
| 01-05-2024 |
534.804 |
0,00%
|
16,70
|
16,235
|
16,83
|
16,265
|
| 30-04-2024 |
534.804 |
0,53%
|
16,70
|
16,235
|
16,83
|
16,265
|
| 29-04-2024 |
907.202 |
2,38%
|
16,18
|
16,115
|
16,59
|
16,565
|
| 26-04-2024 |
1.095.268 |
-1,73%
|
16,725
|
16,065
|
16,915
|
16,18
|
| 25-04-2024 |
761.273 |
-1,76%
|
16,74
|
16,285
|
16,79
|
16,465
|
| 24-04-2024 |
686.244 |
0,00%
|
16,98
|
16,675
|
17,02
|
16,76
|
| 23-04-2024 |
871.679 |
-2,02%
|
17,11
|
16,635
|
17,20
|
16,76
|
| 22-04-2024 |
552.127 |
-1,21%
|
17,30
|
17,03
|
17,37
|
17,105
|
| 19-04-2024 |
797.529 |
-1,76%
|
17,40
|
17,06
|
17,53
|
17,315
|
| 18-04-2024 |
461.789 |
-0,76%
|
17,645
|
17,395
|
17,695
|
17,625
|
| 17-04-2024 |
661.220 |
1,00%
|
17,48
|
17,45
|
18,025
|
17,76
|
| 16-04-2024 |
623.140 |
-2,06%
|
17,70
|
17,55
|
17,835
|
17,585
|
| 15-04-2024 |
510.833 |
0,76%
|
17,775
|
17,61
|
18,02
|
17,955
|
| 12-04-2024 |
618.914 |
2,18%
|
17,63
|
17,515
|
17,885
|
17,82
|
| 11-04-2024 |
610.015 |
-1,61%
|
17,82
|
17,305
|
18,03
|
17,44
|
| 10-04-2024 |
808.328 |
0,14%
|
17,795
|
17,555
|
17,95
|
17,725
|
| 09-04-2024 |
530.929 |
-2,29%
|
18,12
|
17,585
|
18,20
|
17,70
|
| 08-04-2024 |
609.339 |
1,57%
|
17,815
|
17,72
|
18,195
|
18,115
|
| 05-04-2024 |
573.955 |
-1,00%
|
17,95
|
17,565
|
17,96
|
17,835
|
| 04-04-2024 |
728.448 |
1,44%
|
17,84
|
17,76
|
18,04
|
18,015
|
| 03-04-2024 |
790.441 |
1,66%
|
17,54
|
17,44
|
17,785
|
17,76
|
| 02-04-2024 |
806.723 |
1,57%
|
17,30
|
17,30
|
17,70
|
17,47
|
| 01-04-2024 |
0 |
0,38%
|
17,23
|
16,97
|
17,285
|
17,20
|
| 28-03-2024 |
957.801 |
0,38%
|
17,23
|
16,97
|
17,285
|
17,20
|
| 27-03-2024 |
647.530 |
-0,70%
|
17,20
|
16,905
|
17,275
|
17,135
|
| 26-03-2024 |
1.064.207 |
0,64%
|
17,16
|
17,13
|
17,35
|
17,255
|
| 25-03-2024 |
706.204 |
1,00%
|
16,97
|
16,965
|
17,24
|
17,145
|
| 22-03-2024 |
712.121 |
-0,50%
|
16,935
|
16,88
|
17,295
|
16,975
|
| 21-03-2024 |
1.144.888 |
1,70%
|
16,90
|
16,79
|
17,125
|
17,06
|
| 20-03-2024 |
960.208 |
1,36%
|
16,50
|
16,285
|
16,775
|
16,775
|
| 19-03-2024 |
707.084 |
0,79%
|
16,495
|
16,29
|
16,63
|
16,55
|
| 18-03-2024 |
1.545.325 |
5,39%
|
15,695
|
15,68
|
16,615
|
16,42
|
| 15-03-2024 |
1.630.064 |
-2,20%
|
16,00
|
15,505
|
16,285
|
15,58
|
| 14-03-2024 |
1.487.407 |
-0,06%
|
15,98
|
15,55
|
16,12
|
15,93
|
| 13-03-2024 |
4.433.305 |
7,41%
|
15,90
|
15,71
|
16,37
|
15,94
|
| 12-03-2024 |
884.117 |
1,44%
|
14,78
|
14,615
|
15,05
|
14,84
|
| 11-03-2024 |
681.731 |
-0,03%
|
14,655
|
14,385
|
14,73
|
14,63
|
| 08-03-2024 |
807.161 |
1,11%
|
14,635
|
14,52
|
14,825
|
14,635
|
| 07-03-2024 |
510.493 |
0,52%
|
14,29
|
14,145
|
14,64
|
14,475
|
| 06-03-2024 |
1.878.547 |
3,75%
|
14,03
|
14,03
|
14,725
|
14,40
|
| 05-03-2024 |
693.695 |
2,17%
|
13,475
|
13,365
|
14,115
|
13,88
|
| 04-03-2024 |
1.198.138 |
-1,34%
|
13,76
|
13,25
|
13,975
|
13,585
|
| 01-03-2024 |
2.134.885 |
-1,85%
|
14,05
|
13,055
|
14,28
|
13,77
|
| 29-02-2024 |
881.159 |
0,43%
|
13,935
|
13,67
|
14,17
|
14,03
|
| 28-02-2024 |
503.673 |
0,61%
|
13,88
|
13,78
|
14,015
|
13,97
|
| 27-02-2024 |
357.987 |
-0,11%
|
13,95
|
13,80
|
14,00
|
13,885
|
| 26-02-2024 |
597.792 |
2,21%
|
13,50
|
13,50
|
13,935
|
13,90
|
| 23-02-2024 |
656.988 |
-0,37%
|
13,56
|
13,375
|
13,68
|
13,60
|
| 22-02-2024 |
1.471.052 |
4,36%
|
13,44
|
13,32
|
14,04
|
13,65
|
| 21-02-2024 |
503.350 |
0,81%
|
13,01
|
12,92
|
13,17
|
13,08
|
| 20-02-2024 |
952.802 |
-2,74%
|
13,32
|
12,965
|
13,32
|
12,975
|
| 19-02-2024 |
475.528 |
-2,16%
|
13,55
|
13,33
|
13,73
|
13,34
|
| 16-02-2024 |
657.215 |
2,10%
|
13,595
|
13,555
|
13,71
|
13,635
|
| 15-02-2024 |
668.838 |
0,68%
|
13,25
|
13,15
|
13,38
|
13,355
|
| 14-02-2024 |
746.265 |
-3,00%
|
13,60
|
13,265
|
13,60
|
13,265
|
| 13-02-2024 |
496.760 |
0,22%
|
13,685
|
13,51
|
13,975
|
13,675
|
| 12-02-2024 |
452.009 |
1,11%
|
13,49
|
13,49
|
13,865
|
13,645
|
| 09-02-2024 |
400.532 |
0,15%
|
13,445
|
13,315
|
13,555
|
13,495
|
| 08-02-2024 |
543.719 |
0,64%
|
13,415
|
13,22
|
13,57
|
13,475
|
| 07-02-2024 |
842.949 |
-1,36%
|
13,56
|
13,17
|
13,575
|
13,39
|
| 06-02-2024 |
686.773 |
0,71%
|
13,66
|
13,50
|
13,70
|
13,575
|
| 05-02-2024 |
1.644.198 |
-4,74%
|
14,155
|
13,315
|
14,22
|
13,48
|
| 02-02-2024 |
2.674.097 |
3,10%
|
14,49
|
14,08
|
15,04
|
14,15
|
| 01-02-2024 |
1.014.991 |
2,93%
|
13,25
|
13,20
|
13,755
|
13,725
|
| 31-01-2024 |
1.009.351 |
1,79%
|
13,16
|
13,16
|
13,545
|
13,335
|
| 30-01-2024 |
2.084.229 |
-6,26%
|
13,995
|
12,955
|
14,055
|
13,10
|
| 29-01-2024 |
743.368 |
0,32%
|
14,125
|
13,87
|
14,18
|
13,975
|
| 26-01-2024 |
785.056 |
0,76%
|
13,95
|
13,87
|
14,025
|
13,93
|
| 25-01-2024 |
640.911 |
-0,07%
|
13,93
|
13,775
|
13,98
|
13,825
|
| 24-01-2024 |
733.205 |
1,99%
|
13,66
|
13,60
|
13,90
|
13,835
|
| 23-01-2024 |
871.222 |
2,30%
|
13,38
|
13,165
|
13,62
|
13,565
|
| 22-01-2024 |
890.376 |
-3,42%
|
13,765
|
13,205
|
13,77
|
13,26
|
| 19-01-2024 |
1.420.274 |
1,74%
|
13,61
|
13,58
|
13,82
|
13,73
|
| 18-01-2024 |
944.677 |
2,55%
|
13,20
|
13,12
|
13,495
|
13,495
|
| 17-01-2024 |
1.003.959 |
-0,30%
|
12,965
|
12,865
|
13,19
|
13,16
|
| 16-01-2024 |
1.251.156 |
1,58%
|
12,95
|
12,81
|
13,45
|
13,20
|
| 15-01-2024 |
790.173 |
-1,07%
|
13,175
|
12,785
|
13,22
|
12,995
|
| 12-01-2024 |
1.089.103 |
-0,94%
|
13,32
|
13,04
|
13,32
|
13,135
|
| 11-01-2024 |
1.189.398 |
-2,00%
|
13,575
|
13,26
|
13,585
|
13,26
|
| 10-01-2024 |
1.024.516 |
-1,78%
|
13,75
|
13,425
|
13,75
|
13,53
|
| 09-01-2024 |
999.016 |
-2,27%
|
14,14
|
13,76
|
14,155
|
13,775
|
| 08-01-2024 |
845.048 |
-3,23%
|
14,47
|
14,03
|
14,59
|
14,095
|
| 05-01-2024 |
740.144 |
1,96%
|
14,22
|
14,125
|
14,59
|
14,565
|
| 04-01-2024 |
535.110 |
0,53%
|
14,395
|
14,245
|
14,47
|
14,285
|
| 03-01-2024 |
744.122 |
-0,04%
|
14,00
|
13,875
|
14,22
|
14,21
|
| 02-01-2024 |
759.094 |
1,36%
|
14,20
|
14,10
|
14,445
|
14,215
|
| 29-12-2023 |
431.899 |
-1,20%
|
14,105
|
13,98
|
14,20
|
14,025
|
Por favor leia o