Vallourec SA (VK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
22/11/2024	334.023	-0,36%	16,70	16,48	16,72	16,59
21/11/2024	512.700	0,39%	16,62	16,475	16,745	16,65
20/11/2024	588.201	0,61%	16,495	16,335	16,825	16,585
19/11/2024	714.196	-2,17%	16,87	16,43	17,045	16,485
18/11/2024	1.206.034	3,82%	16,615	16,43	17,035	16,85
15/11/2024	1.479.451	6,36%	15,17	14,655	16,49	16,23
14/11/2024	450.620	0,76%	15,11	15,11	15,41	15,26
13/11/2024	449.827	-1,56%	15,325	15,05	15,47	15,145
12/11/2024	606.036	-3,33%	15,76	15,365	15,905	15,385
11/11/2024	491.899	0,51%	15,95	15,85	16,135	15,915
08/11/2024	506.467	0,35%	15,74	15,52	15,835	15,835
07/11/2024	794.018	1,28%	15,81	15,74	16,06	15,78
06/11/2024	1.394.008	6,90%	15,40	14,91	15,68	15,58
05/11/2024	495.481	-2,08%	14,68	14,42	14,76	14,575
04/11/2024	310.219	-1,42%	15,10	14,785	15,24	14,885
01/11/2024	440.606	0,33%	15,18	15,08	15,30	15,10
31/10/2024	930.185	3,08%	14,575	14,57	15,05	15,05
30/10/2024	418.375	0,86%	14,435	14,31	14,65	14,60
29/10/2024	631.654	2,55%	14,16	14,095	14,59	14,475
28/10/2024	257.398	-0,25%	14,08	13,96	14,30	14,115
25/10/2024	331.543	1,76%	13,87	13,855	14,18	14,15
24/10/2024	264.513	-0,25%	13,91	13,895	14,305	13,905
23/10/2024	302.134	-2,76%	14,30	13,935	14,30	13,94
22/10/2024	430.224	1,63%	14,14	13,995	14,335	14,335
21/10/2024	277.243	0,75%	14,00	14,00	14,20	14,105
18/10/2024	303.097	0,00%	14,06	13,895	14,235	14,00
17/10/2024	375.872	0,39%	13,96	13,765	14,03	14,00
16/10/2024	301.876	0,14%	13,875	13,855	14,13	13,945
15/10/2024	415.243	-0,89%	13,83	13,69	13,95	13,925
14/10/2024	291.056	1,78%	13,845	13,78	14,085	14,05
11/10/2024	214.880	-0,11%	13,84	13,735	13,90	13,805
10/10/2024	399.375	0,51%	13,75	13,605	13,87	13,82
09/10/2024	318.951	0,26%	13,615	13,55	13,80	13,75
08/10/2024	534.485	-4,23%	14,10	13,70	14,10	13,715
07/10/2024	343.468	-0,21%	14,415	14,055	14,415	14,32
04/10/2024	513.991	2,21%	14,145	14,145	14,46	14,35
03/10/2024	349.161	0,50%	14,005	13,705	14,10	14,04
02/10/2024	662.627	2,27%	13,90	13,795	14,105	13,97
01/10/2024	410.569	0,55%	13,615	13,30	13,75	13,66
30/09/2024	526.970	0,00%	13,65	13,40	13,735	13,585
27/09/2024	655.637	3,03%	13,225	13,225	13,585	13,585
26/09/2024	930.880	-2,55%	13,445	13,10	13,465	13,185
25/09/2024	453.972	-0,84%	13,45	13,425	13,765	13,53
24/09/2024	893.230	0,22%	13,15	13,04	13,885	13,645
23/09/2024	327.816	-0,95%	13,77	13,46	13,80	13,615
20/09/2024	778.204	-4,38%	14,215	13,685	14,31	13,745
19/09/2024	555.486	4,05%	14,035	13,985	14,38	14,375
18/09/2024	478.530	-0,40%	13,89	13,77	13,935	13,815
17/09/2024	524.778	1,32%	13,765	13,715	13,94	13,87
16/09/2024	459.032	0,74%	13,56	13,455	13,785	13,69
13/09/2024	434.776	1,04%	13,40	13,35	13,665	13,59
12/09/2024	396.795	2,05%	13,405	13,285	13,505	13,45
11/09/2024	559.206	-0,57%	13,245	13,09	13,46	13,18
10/09/2024	316.192	-2,50%	13,53	13,235	13,605	13,255
09/09/2024	184.954	0,63%	13,585	13,525	13,70	13,595
06/09/2024	299.729	-1,71%	13,655	13,41	13,70	13,51
05/09/2024	352.601	-0,51%	13,67	13,54	13,99	13,745
04/09/2024	544.907	-1,78%	13,86	13,74	14,035	13,815
03/09/2024	555.124	-3,73%	14,625	13,95	14,655	14,065
02/09/2024	343.671	0,86%	14,43	14,22	14,64	14,61
30/08/2024	883.643	1,33%	14,305	14,255	14,73	14,485
29/08/2024	700.222	6,28%	13,38	13,37	14,365	14,295
28/08/2024	245.791	-0,59%	13,515	13,415	13,595	13,45
27/08/2024	291.801	0,37%	13,595	13,49	13,67	13,53
26/08/2024	291.026	1,20%	13,45	13,325	13,59	13,48
23/08/2024	287.519	1,18%	13,16	13,16	13,405	13,32
22/08/2024	356.326	-1,02%	13,26	13,165	13,375	13,165
21/08/2024	406.513	-0,23%	13,245	13,17	13,395	13,30
20/08/2024	468.416	-2,20%	13,62	13,19	13,62	13,33
19/08/2024	310.577	1,72%	13,325	13,325	13,635	13,63
16/08/2024	271.483	-0,59%	13,50	13,355	13,56	13,40
15/08/2024	216.719	2,20%	13,235	13,135	13,48	13,48
14/08/2024	322.453	-1,05%	13,39	13,155	13,435	13,19
13/08/2024	315.462	-0,30%	13,425	13,24	13,53	13,33
12/08/2024	355.342	-0,60%	13,51	13,34	13,575	13,37
09/08/2024	356.990	-0,96%	13,53	13,38	13,655	13,45
08/08/2024	349.557	-0,70%	13,605	13,425	13,735	13,58
07/08/2024	318.512	0,52%	13,835	13,63	13,90	13,675
06/08/2024	475.132	1,00%	13,78	13,43	14,195	13,605
05/08/2024	949.799	-2,67%	13,225	13,01	13,58	13,47
02/08/2024	708.912	-5,08%	14,40	13,84	14,435	13,84
01/08/2024	731.016	-2,67%	14,93	14,415	15,13	14,58
31/07/2024	416.805	1,59%	14,96	14,85	15,055	14,98
30/07/2024	630.623	-0,37%	14,73	14,645	14,905	14,745
29/07/2024	532.723	0,00%	14,74	14,36	14,80	14,80
26/07/2024	1.713.222	2,96%	13,15	12,81	15,06	14,80
25/07/2024	793.862	-2,31%	14,60	14,12	14,605	14,375
24/07/2024	553.589	-0,57%	14,70	14,61	14,855	14,715
23/07/2024	441.072	-1,63%	15,09	14,765	15,16	14,80
22/07/2024	275.334	0,50%	14,94	14,86	15,11	15,045
19/07/2024	262.910	-1,09%	15,065	14,905	15,21	14,97
18/07/2024	437.640	1,37%	14,79	14,775	15,22	15,135
17/07/2024	339.058	0,61%	14,795	14,77	15,035	14,93
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