Vallourec SA (VK)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 17/07/2024 |
102.150 |
0,84%
|
14,795
|
14,77
|
15,035
|
14,965
|
| 16/07/2024 |
400.199 |
-0,64%
|
14,885
|
14,49
|
14,95
|
14,84
|
| 15/07/2024 |
577.678 |
1,63%
|
14,595
|
14,595
|
14,935
|
14,935
|
| 12/07/2024 |
450.007 |
0,51%
|
14,80
|
14,665
|
15,00
|
14,695
|
| 11/07/2024 |
458.796 |
0,07%
|
14,63
|
14,435
|
14,63
|
14,62
|
| 10/07/2024 |
438.057 |
1,11%
|
14,495
|
14,305
|
14,675
|
14,61
|
| 09/07/2024 |
465.734 |
-0,65%
|
14,57
|
14,30
|
14,595
|
14,45
|
| 08/07/2024 |
586.999 |
-0,75%
|
14,54
|
14,38
|
14,895
|
14,545
|
| 05/07/2024 |
420.369 |
-0,98%
|
14,765
|
14,60
|
14,98
|
14,655
|
| 04/07/2024 |
351.489 |
0,51%
|
14,85
|
14,58
|
14,89
|
14,80
|
| 03/07/2024 |
664.654 |
0,14%
|
14,80
|
14,53
|
14,89
|
14,725
|
| 02/07/2024 |
457.918 |
0,03%
|
14,765
|
14,625
|
15,12
|
14,705
|
| 01/07/2024 |
581.793 |
0,38%
|
15,275
|
14,645
|
15,31
|
14,70
|
| 28/06/2024 |
654.073 |
0,38%
|
14,69
|
14,545
|
14,945
|
14,645
|
| 27/06/2024 |
599.402 |
-0,92%
|
14,595
|
14,43
|
14,665
|
14,59
|
| 26/06/2024 |
722.055 |
-2,48%
|
15,105
|
14,66
|
15,105
|
14,725
|
| 25/06/2024 |
292.247 |
-0,23%
|
15,17
|
15,00
|
15,25
|
15,10
|
| 24/06/2024 |
602.207 |
0,93%
|
14,81
|
14,775
|
15,16
|
15,135
|
| 21/06/2024 |
659.812 |
-1,70%
|
15,24
|
14,84
|
15,285
|
14,995
|
| 20/06/2024 |
421.954 |
1,67%
|
15,02
|
14,97
|
15,39
|
15,255
|
| 19/06/2024 |
403.149 |
-0,60%
|
15,115
|
14,925
|
15,19
|
15,005
|
| 18/06/2024 |
651.797 |
2,27%
|
14,935
|
14,70
|
15,27
|
15,095
|
| 17/06/2024 |
638.083 |
1,97%
|
14,43
|
14,31
|
14,82
|
14,76
|
| 14/06/2024 |
1.212.630 |
-3,88%
|
14,845
|
14,39
|
14,89
|
14,475
|
| 13/06/2024 |
813.301 |
-3,86%
|
15,64
|
14,88
|
15,665
|
15,06
|
| 12/06/2024 |
402.037 |
-0,57%
|
15,755
|
15,55
|
15,93
|
15,665
|
| 11/06/2024 |
547.129 |
-2,45%
|
16,145
|
15,545
|
16,145
|
15,755
|
| 10/06/2024 |
395.216 |
0,62%
|
15,90
|
15,80
|
16,17
|
16,15
|
| 07/06/2024 |
382.706 |
0,69%
|
16,15
|
16,00
|
16,30
|
16,05
|
| 06/06/2024 |
452.058 |
1,34%
|
15,96
|
15,90
|
16,15
|
15,94
|
| 05/06/2024 |
498.565 |
-1,01%
|
15,945
|
15,73
|
16,045
|
15,73
|
| 04/06/2024 |
858.162 |
-2,46%
|
16,075
|
15,635
|
16,075
|
15,89
|
| 03/06/2024 |
525.597 |
-0,21%
|
16,48
|
16,175
|
16,77
|
16,29
|
| 31/05/2024 |
709.721 |
0,49%
|
16,30
|
16,145
|
16,505
|
16,325
|
| 30/05/2024 |
477.825 |
-2,52%
|
16,51
|
16,215
|
16,68
|
16,245
|
| 29/05/2024 |
420.104 |
-2,06%
|
17,055
|
16,665
|
17,175
|
16,665
|
| 28/05/2024 |
391.145 |
-0,03%
|
17,03
|
16,95
|
17,175
|
17,015
|
| 27/05/2024 |
334.139 |
2,44%
|
16,69
|
16,645
|
17,12
|
17,02
|
| 24/05/2024 |
436.673 |
-0,78%
|
16,65
|
16,465
|
16,815
|
16,615
|
| 23/05/2024 |
375.269 |
-0,48%
|
16,76
|
16,68
|
16,865
|
16,745
|
| 22/05/2024 |
546.802 |
-1,20%
|
16,80
|
16,685
|
17,18
|
16,825
|
| 21/05/2024 |
785.615 |
-1,05%
|
17,22
|
16,82
|
17,28
|
17,03
|
| 20/05/2024 |
689.527 |
3,21%
|
16,785
|
16,785
|
17,21
|
17,21
|
| 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
|
Por favor leia o