Vallourec SA (VK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
28/12/2023	435.171	-1,18%	14,355	14,195	14,365	14,195
27/12/2023	713.382	0,42%	14,45	14,335	14,67	14,365
26/12/2023	377.584	-0,59%	14,40	14,22	14,45	14,305
22/12/2023	377.584	-0,59%	14,40	14,22	14,45	14,305
21/12/2023	735.314	-0,42%	14,275	13,985	14,42	14,39
20/12/2023	913.645	1,48%	14,30	14,19	14,525	14,45
19/12/2023	1.304.019	3,71%	13,695	13,58	14,26	14,24
18/12/2023	1.223.116	3,62%	13,25	13,245	13,81	13,73
15/12/2023	3.495.038	1,38%	13,105	13,105	13,415	13,25
14/12/2023	1.496.699	3,57%	12,795	12,79	13,235	13,07
13/12/2023	901.787	1,20%	12,36	12,315	12,65	12,62
12/12/2023	1.075.121	-2,54%	12,755	12,38	12,80	12,47
11/12/2023	670.244	-2,77%	13,18	12,79	13,215	12,795
08/12/2023	904.785	-0,11%	13,15	12,875	13,26	13,16
07/12/2023	917.236	-2,80%	13,545	13,16	13,55	13,175
06/12/2023	645.440	-1,49%	13,75	13,525	13,815	13,555
05/12/2023	564.409	-0,36%	13,85	13,73	13,925	13,76
04/12/2023	943.532	-1,29%	13,885	13,81	14,01	13,81
01/12/2023	1.040.542	3,59%	13,74	13,655	13,99	13,99
30/11/2023	1.185.315	0,33%	13,55	13,475	13,72	13,505
29/11/2023	660.211	-0,26%	13,415	13,32	13,545	13,46
28/11/2023	978.568	1,96%	13,30	13,30	13,565	13,495
27/11/2023	892.123	2,16%	12,92	12,90	13,235	13,235
24/11/2023	598.275	1,61%	12,70	12,655	12,99	12,955
23/11/2023	477.515	0,08%	12,89	12,635	12,90	12,75
22/11/2023	1.079.245	-1,77%	13,00	12,60	13,04	12,74
21/11/2023	813.785	-2,00%	13,11	12,93	13,11	12,97
20/11/2023	1.259.197	-0,49%	13,45	13,14	13,53	13,235
17/11/2023	1.262.183	1,14%	13,18	12,92	13,33	13,30
16/11/2023	3.337.101	5,20%	13,135	12,92	13,505	13,15
15/11/2023	847.570	0,00%	12,575	12,31	12,58	12,50
14/11/2023	844.563	1,30%	12,385	12,385	12,565	12,50
13/11/2023	403.609	0,82%	12,255	12,185	12,375	12,34
10/11/2023	565.780	0,00%	12,20	12,20	12,395	12,24
09/11/2023	501.994	0,04%	12,28	12,04	12,30	12,24
08/11/2023	494.390	-0,97%	12,315	12,185	12,38	12,235
07/11/2023	572.931	-0,36%	12,275	12,12	12,375	12,355
06/11/2023	1.440.666	3,42%	12,13	12,13	12,57	12,40
03/11/2023	872.674	0,71%	12,015	11,86	12,14	11,99
02/11/2023	709.517	2,63%	11,75	11,75	12,02	11,905
01/11/2023	548.008	2,43%	11,38	11,365	11,65	11,60
31/10/2023	632.883	0,35%	11,285	11,12	11,40	11,325
30/10/2023	415.240	1,03%	11,18	11,18	11,37	11,285
27/10/2023	632.978	1,55%	11,14	11,13	11,395	11,17
26/10/2023	614.725	0,69%	10,80	10,78	11,115	11,00
25/10/2023	461.121	-0,86%	11,025	10,82	11,085	10,925
24/10/2023	695.992	2,32%	10,80	10,755	11,11	11,02
23/10/2023	350.115	-0,60%	10,70	10,635	10,85	10,77
20/10/2023	525.085	-1,81%	10,995	10,74	11,01	10,835
19/10/2023	617.559	-0,68%	11,00	10,855	11,035	11,035
18/10/2023	344.824	-0,67%	11,26	11,10	11,28	11,11
17/10/2023	467.668	0,00%	11,20	11,02	11,275	11,185
16/10/2023	426.000	-1,19%	11,325	11,11	11,48	11,185
13/10/2023	617.925	0,98%	11,225	11,21	11,43	11,32
12/10/2023	874.464	0,63%	11,215	11,21	11,545	11,21
11/10/2023	576.910	-0,62%	11,15	11,065	11,33	11,14
10/10/2023	1.129.876	3,18%	10,93	10,805	11,21	11,21
09/10/2023	1.420.002	4,47%	10,62	10,62	10,885	10,865