Vallourec SA (VK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	811.056	1,56%	10,33	10,145	10,40	10,40
05/10/2023	1.331.734	-2,10%	10,45	9,974	10,45	10,24
04/10/2023	1.602.791	-3,19%	10,73	10,295	10,73	10,46
03/10/2023	973.089	-3,18%	11,05	10,75	11,165	10,805
02/10/2023	891.994	-3,46%	11,53	11,07	11,555	11,16
29/09/2023	265.300	-0,73%	11,525	11,25	11,735	11,625
28/09/2023	534.604	0,39%	11,73	11,63	11,845	11,71
27/09/2023	699.973	1,66%	11,49	11,42	11,76	11,665
26/09/2023	1.205.961	0,84%	11,31	10,93	11,50	11,475
25/09/2023	1.372.306	-2,49%	11,735	11,15	11,735	11,38
22/09/2023	621.553	-1,52%	11,80	11,63	11,89	11,67
21/09/2023	930.747	-3,31%	12,13	11,805	12,14	11,85
20/09/2023	625.648	-0,49%	12,295	12,05	12,38	12,255
19/09/2023	548.567	-0,12%	12,36	12,275	12,46	12,315
18/09/2023	625.283	-0,24%	12,26	12,26	12,495	12,33
15/09/2023	1.028.707	-0,20%	12,49	12,22	12,51	12,36
14/09/2023	852.021	3,90%	11,975	11,915	12,425	12,385
13/09/2023	1.446.793	-3,21%	12,29	11,725	12,30	11,92
12/09/2023	1.476.487	0,20%	12,41	11,93	12,49	12,315
11/09/2023	1.051.907	-3,30%	12,725	12,255	12,815	12,29
08/09/2023	486.628	1,60%	12,45	12,38	12,71	12,71
07/09/2023	625.099	-1,84%	12,735	12,51	12,785	12,51
06/09/2023	896.266	-0,27%	12,785	12,69	12,915	12,745
05/09/2023	724.982	1,03%	12,60	12,515	12,83	12,78
04/09/2023	667.607	0,76%	12,685	12,62	12,855	12,65
01/09/2023	696.628	1,62%	12,50	12,445	12,63	12,555
31/08/2023	1.087.742	-0,36%	12,465	12,31	12,47	12,355
30/08/2023	456.211	-0,92%	12,52	12,40	12,58	12,40
29/08/2023	467.610	0,68%	12,485	12,455	12,625	12,515
28/08/2023	478.129	3,11%	12,15	12,14	12,45	12,43
25/08/2023	305.827	-1,75%	12,27	12,02	12,27	12,055
24/08/2023	414.719	0,86%	12,155	12,035	12,365	12,27
23/08/2023	586.000	-1,50%	12,35	12,025	12,355	12,165
22/08/2023	461.882	-0,40%	12,39	12,285	12,52	12,35
21/08/2023	449.887	1,18%	12,265	12,26	12,52	12,40
18/08/2023	602.482	-1,29%	12,30	11,99	12,38	12,255
17/08/2023	614.340	0,77%	12,245	12,17	12,53	12,415
16/08/2023	699.938	1,90%	11,945	11,91	12,335	12,32
15/08/2023	870.354	1,90%	11,95	11,865	12,18	12,09
14/08/2023	318.274	0,30%	11,715	11,645	11,95	11,865
11/08/2023	339.671	-0,17%	11,80	11,67	11,85	11,83
10/08/2023	507.435	1,33%	11,76	11,715	11,90	11,85
09/08/2023	454.446	1,52%	11,67	11,49	11,715	11,695
08/08/2023	643.015	-1,87%	11,515	11,38	11,535	11,52
07/08/2023	641.854	0,39%	11,62	11,58	11,755	11,74
04/08/2023	1.096.920	2,99%	11,48	11,395	11,725	11,695
03/08/2023	1.331.492	-2,28%	11,435	11,07	11,445	11,355
02/08/2023	784.602	-2,48%	11,90	11,545	11,915	11,62
01/08/2023	1.065.028	0,46%	11,88	11,875	12,34	11,915
31/07/2023	816.405	1,15%	11,70	11,445	11,98	11,86
28/07/2023	1.951.011	-1,60%	11,70	11,145	11,915	11,725
27/07/2023	657.728	0,55%	11,89	11,80	11,98	11,915
26/07/2023	815.555	-0,21%	11,80	11,685	12,01	11,85
25/07/2023	886.850	-0,96%	12,23	11,845	12,28	11,875
24/07/2023	509.988	0,38%	11,94	11,83	12,035	11,99
21/07/2023	497.372	0,38%	11,95	11,875	12,045	11,945
20/07/2023	863.769	0,98%	11,785	11,765	12,05	11,90
19/07/2023	677.449	1,07%	11,625	11,555	11,875	11,785
18/07/2023	483.241	2,28%	11,295	11,28	11,66	11,66
17/07/2023	970.980	-1,55%	11,37	11,22	11,555	11,40
14/07/2023	1.782.226	1,85%	11,80	11,58	12,205	11,58
13/07/2023	867.373	0,58%	11,30	11,25	11,46	11,37
12/07/2023	922.560	3,67%	10,93	10,905	11,405	11,305
11/07/2023	508.731	1,44%	10,865	10,835	11,08	10,905
10/07/2023	336.064	0,05%	10,715	10,62	10,825	10,75
07/07/2023	494.722	1,75%	10,62	10,59	10,815	10,745
06/07/2023	675.752	-2,85%	10,75	10,56	10,915	10,56
05/07/2023	693.833	-2,12%	11,06	10,805	11,10	10,87
04/07/2023	690.382	0,54%	10,975	10,82	11,175	11,105
03/07/2023	1.057.761	2,03%	10,97	10,86	11,13	11,045
30/06/2023	920.035	1,31%	10,78	10,735	10,96	10,825
29/06/2023	1.806.315	3,54%	10,55	10,55	10,875	10,685
28/06/2023	751.332	1,03%	10,23	10,14	10,35	10,32
27/06/2023	772.037	-0,97%	10,48	10,125	10,55	10,215
26/06/2023	943.417	2,03%	10,10	9,95	10,44	10,315
23/06/2023	797.022	-1,70%	10,185	10,075	10,305	10,11
22/06/2023	519.902	-0,96%	10,28	10,14	10,445	10,285
21/06/2023	1.074.970	3,85%	10,035	9,932	10,385	10,385
20/06/2023	909.123	-1,96%	10,13	9,95	10,155	10,00
19/06/2023	579.052	-0,73%	10,20	10,13	10,33	10,20
16/06/2023	1.508.093	-0,24%	10,425	10,175	10,53	10,275
15/06/2023	1.327.149	-2,65%	10,585	10,025	10,585	10,30
14/06/2023	1.179.535	1,93%	10,31	10,30	10,765	10,58
13/06/2023	681.598	2,07%	10,21	10,175	10,39	10,38
12/06/2023	949.629	-1,79%	10,305	10,08	10,36	10,17
09/06/2023	667.933	-1,94%	10,525	10,34	10,64	10,355
08/06/2023	684.608	0,14%	10,48	10,48	10,69	10,56
07/06/2023	1.061.789	1,84%	10,285	10,14	10,565	10,545
06/06/2023	963.935	-0,91%	10,41	10,045	10,455	10,355
05/06/2023	840.881	0,34%	10,58	10,415	10,695	10,45
02/06/2023	1.046.520	4,44%	10,105	10,105	10,585	10,415
01/06/2023	928.188	1,94%	9,86	9,688	9,972	9,972
31/05/2023	383.917	-1,80%	9,92	9,786	9,988	9,782
30/05/2023	762.700	-1,65%	10,16	9,992	10,25	9,992
29/05/2023	684.754	0,74%	10,125	10,12	10,325	10,16
26/05/2023	1.091.218	-1,99%	10,365	10,085	10,365	10,085
25/05/2023	892.612	-3,43%	10,615	10,245	10,63	10,29
24/05/2023	847.344	-2,20%	10,845	10,545	10,845	10,655
23/05/2023	777.604	0,79%	10,765	10,645	10,91	10,895
22/05/2023	789.294	-0,09%	10,80	10,72	10,955	10,81