Saltar para o conteúdo principal Login

Vallourec SA (VK)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 2 3 4 5 6 > >>
20/05/2025 743.779 -0,18% 16,90 16,66 16,93 16,87
19/05/2025 516.034 0,15% 16,895 16,83 17,20 16,90
16/05/2025 451.289 -1,00% 16,965 16,72 17,145 16,875
15/05/2025 896.047 -1,50% 17,145 16,60 17,22 17,045
14/05/2025 506.365 -1,17% 17,675 17,305 17,71 17,305
13/05/2025 550.560 1,57% 17,225 17,21 17,60 17,51
12/05/2025 668.984 4,01% 16,925 16,925 17,39 17,24
09/05/2025 769.204 2,09% 16,33 16,33 16,93 16,575
08/05/2025 377.633 1,66% 16,00 15,885 16,29 16,235
07/05/2025 585.209 -0,16% 15,845 15,755 16,06 15,97
06/05/2025 512.534 1,49% 15,86 15,745 16,125 15,995
05/05/2025 941.189 -4,43% 16,355 15,725 16,355 15,76
02/05/2025 525.093 1,14% 16,54 16,285 16,665 16,49
30/04/2025 575.472 -1,45% 16,495 15,855 16,605 16,305
29/04/2025 363.182 0,58% 16,45 16,40 16,63 16,545
28/04/2025 605.553 -0,18% 16,505 16,37 16,66 16,45
25/04/2025 386.810 1,85% 16,345 16,185 16,48 16,48
24/04/2025 508.008 2,31% 15,985 15,78 16,28 16,18
23/04/2025 789.569 0,60% 15,975 15,69 16,22 15,815
22/04/2025 493.983 -0,54% 15,885 15,54 15,915 15,72
17/04/2025 347.432 0,44% 15,785 15,515 15,835 15,805
16/04/2025 528.301 0,42% 15,475 15,37 15,80 15,735
15/04/2025 528.577 2,15% 15,465 15,295 15,715 15,67
14/04/2025 978.337 4,75% 15,295 15,005 15,675 15,34
11/04/2025 713.765 -0,14% 14,805 14,44 14,97 14,645
10/04/2025 1.281.542 1,03% 16,90 14,665 16,98 14,665
09/04/2025 1.010.933 -3,72% 14,50 14,18 14,74 14,515
08/04/2025 1.002.446 2,41% 15,50 14,735 15,895 15,075
07/04/2025 1.515.526 -1,97% 13,795 13,55 15,16 14,72
04/04/2025 1.659.775 -8,08% 16,155 14,73 16,22 15,015
03/04/2025 1.012.917 -6,04% 16,795 16,215 17,165 16,335
02/04/2025 244.241 -0,23% 17,37 17,245 17,595 17,385
01/04/2025 270.252 -0,14% 17,525 17,23 17,575 17,425
31/03/2025 569.519 -1,19% 17,485 17,11 17,535 17,45
28/03/2025 374.622 -2,43% 17,90 17,66 18,125 17,66
27/03/2025 522.000 -1,15% 18,03 17,865 18,275 18,10
26/03/2025 651.734 1,36% 18,19 18,01 18,51 18,31
25/03/2025 285.878 0,92% 17,93 17,785 18,115 18,065
24/03/2025 393.981 -0,25% 18,00 17,70 18,195 17,90
21/03/2025 956.231 -0,77% 18,00 17,75 18,145 17,945
20/03/2025 628.739 -0,96% 18,26 18,015 18,31 18,085
19/03/2025 575.541 1,39% 17,935 17,695 18,275 18,26
18/03/2025 511.970 1,75% 17,825 17,765 18,08 18,01
17/03/2025 595.356 0,86% 17,595 17,49 17,755 17,70
14/03/2025 753.168 3,51% 17,045 16,955 17,55 17,55
13/03/2025 669.439 -0,15% 16,915 16,72 17,17 16,955
12/03/2025 671.534 2,38% 16,695 16,545 17,005 16,98
11/03/2025 935.869 1,13% 16,43 16,25 16,62 16,585
10/03/2025 956.838 -2,90% 16,95 16,31 17,04 16,40
07/03/2025 1.362.040 -1,97% 17,365 16,86 17,49 16,89
06/03/2025 1.336.208 -1,01% 17,76 17,215 17,945 17,23
05/03/2025 805.001 0,03% 17,80 17,405 17,975 17,405
04/03/2025 1.266.770 -6,43% 18,14 17,375 18,37 17,40
03/03/2025 503.959 -0,62% 18,895 18,595 19,04 18,595
28/02/2025 668.556 -1,99% 18,87 18,505 19,045 18,71
27/02/2025 1.006.607 2,86% 19,21 18,845 19,61 19,09
26/02/2025 621.959 2,49% 18,50 18,285 18,73 18,56
25/02/2025 413.790 -2,45% 18,53 18,11 18,61 18,11
24/02/2025 361.255 -1,15% 18,66 18,475 18,84 18,565
21/02/2025 366.333 -1,39% 19,03 18,675 19,20 18,78
20/02/2025 606.725 1,33% 18,90 18,885 19,49 19,045
19/02/2025 406.943 -2,79% 19,50 18,795 19,55 18,795
18/02/2025 321.327 0,26% 19,38 19,13 19,40 19,335
17/02/2025 522.500 2,28% 18,995 18,88 19,285 19,285
14/02/2025 702.737 0,32% 18,75 18,73 19,15 18,855
13/02/2025 890.209 -5,22% 19,545 18,795 19,69 18,795
12/02/2025 425.855 0,33% 19,73 19,565 19,83 19,83
11/02/2025 599.986 0,89% 19,60 19,415 19,765 19,765
10/02/2025 1.079.326 4,20% 19,00 18,945 19,60 19,59
07/02/2025 403.862 0,35% 18,65 18,65 18,945 18,80
06/02/2025 461.729 -0,27% 18,90 18,735 19,14 18,735
05/02/2025 465.801 -0,82% 18,965 18,77 18,985 18,785
04/02/2025 570.122 2,16% 18,59 18,54 18,95 18,94
03/02/2025 605.165 0,82% 18,00 17,88 18,675 18,54
31/01/2025 486.155 1,35% 18,15 18,025 18,40 18,39
30/01/2025 287.036 0,81% 18,10 18,035 18,365 18,145
29/01/2025 641.146 -1,51% 17,79 17,30 18,225 18,00
28/01/2025 452.423 -1,80% 18,51 18,275 18,635 18,275
27/01/2025 479.927 -0,51% 18,55 18,415 18,80 18,61
24/01/2025 665.398 0,48% 18,50 18,215 18,705 18,705
23/01/2025 407.873 -1,17% 18,83 18,615 18,90 18,615
22/01/2025 671.137 0,94% 18,52 18,51 18,98 18,835
21/01/2025 333.791 0,40% 18,535 18,495 18,825 18,66
20/01/2025 421.613 -0,62% 18,755 18,585 18,95 18,585
17/01/2025 434.026 1,49% 18,70 18,575 18,82 18,70
16/01/2025 414.952 -0,67% 18,70 18,425 18,745 18,425
15/01/2025 486.280 1,09% 18,46 18,385 18,665 18,55
14/01/2025 468.952 1,41% 18,00 17,935 18,35 18,35
13/01/2025 486.046 1,60% 17,80 17,645 18,17 18,095
09/01/2025 394.002 -0,82% 18,13 17,81 18,32 17,81
08/01/2025 2.213.122 7,17% 17,805 17,365 18,275 18,24
07/01/2025 472.955 0,83% 16,795 16,67 17,16 17,02
06/01/2025 356.225 1,90% 16,685 16,47 16,925 16,88
03/01/2025 284.189 -0,33% 16,585 16,245 16,675 16,565
02/01/2025 365.308 1,22% 16,61 16,585 16,83 16,62
31/12/2024 0 0,64% 16,28 16,28 16,425 16,42
30/12/2024 348.779 -0,55% 16,365 16,225 16,39 16,315
27/12/2024 251.428 0,34% 16,35 16,35 16,51 16,405
26/12/2024 0 0,52% 16,325 16,285 16,395 16,35
24/12/2024 0 0,52% 16,325 16,265 16,395 16,265

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco