Vallourec SA (VK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	1.141.049	-2,30%	11,17	10,81	11,19	10,82
18/05/2023	1.419.752	-2,03%	11,39	10,925	11,425	11,075
17/05/2023	3.333.037	8,55%	10,945	10,75	11,435	11,305
16/05/2023	1.098.054	0,58%	10,30	10,205	10,435	10,415
15/05/2023	790.957	0,93%	10,26	10,15	10,435	10,355
12/05/2023	806.362	0,94%	10,12	10,09	10,40	10,26
11/05/2023	799.167	-1,69%	10,325	10,08	10,425	10,165
10/05/2023	841.147	-0,05%	10,34	10,215	10,475	10,34
09/05/2023	1.383.130	-0,29%	10,265	10,09	10,385	10,345
08/05/2023	1.785.714	4,57%	10,095	10,05	10,48	10,375
05/05/2023	1.143.313	3,23%	9,776	9,73	9,96	9,922
04/05/2023	1.393.936	-0,83%	9,78	9,552	9,992	9,612
03/05/2023	1.111.162	-0,53%	9,848	9,546	9,892	9,692
02/05/2023	1.649.975	-5,72%	10,26	9,744	10,315	9,744
01/05/2023	1.279.918	1,57%	10,175	9,984	10,365	10,335
28/04/2023	1.279.918	1,57%	10,175	9,984	10,365	10,335
27/04/2023	1.227.380	-1,64%	10,175	9,978	10,275	10,175
26/04/2023	1.190.774	1,67%	10,13	10,04	10,35	10,345
25/04/2023	935.007	-2,59%	10,355	10,04	10,36	10,175
24/04/2023	1.176.833	0,10%	10,315	10,17	10,515	10,445
21/04/2023	2.185.914	-3,51%	10,71	10,33	10,85	10,435
20/04/2023	753.998	-0,87%	10,855	10,78	10,985	10,815
19/04/2023	2.190.657	-5,38%	11,40	10,705	11,43	10,91
18/04/2023	1.169.349	-3,72%	12,01	11,53	12,01	11,53
17/04/2023	577.322	-0,21%	12,005	11,95	12,19	11,975
14/04/2023	767.563	-0,33%	11,91	11,645	12,05	12,00
13/04/2023	847.184	2,16%	11,795	11,775	12,055	12,04
12/04/2023	691.781	0,56%	11,70	11,64	11,92	11,785
11/04/2023	954.011	3,72%	11,435	11,40	11,74	11,72
10/04/2023	835.806	-0,96%	11,49	11,30	11,615	11,30
06/04/2023	835.806	-0,96%	11,49	11,30	11,615	11,30
05/04/2023	1.121.272	-2,35%	11,62	11,27	11,695	11,41
04/04/2023	857.204	-2,18%	11,97	11,685	12,08	11,685
03/04/2023	1.197.765	2,80%	12,02	11,77	12,255	11,945
31/03/2023	1.015.636	0,52%	11,595	11,53	11,73	11,62
30/03/2023	1.279.766	2,76%	11,285	11,185	11,805	11,56
29/03/2023	1.420.898	2,46%	11,07	10,92	11,385	11,25
28/03/2023	1.335.101	1,62%	11,10	10,82	11,15	10,98
27/03/2023	1.108.957	1,41%	10,93	10,475	10,96	10,805
24/03/2023	2.541.321	-5,67%	11,185	10,355	11,25	10,655
23/03/2023	1.131.915	-2,04%	11,495	11,275	11,57	11,295
22/03/2023	1.219.461	0,88%	11,39	11,24	11,56	11,53
21/03/2023	2.007.676	3,49%	11,145	10,995	11,59	11,43
20/03/2023	2.726.145	1,47%	10,585	10,285	11,185	11,045
17/03/2023	3.660.010	-1,98%	11,465	10,805	11,745	10,885
16/03/2023	4.108.688	-1,73%	11,50	10,50	11,605	11,105
15/03/2023	3.970.679	-13,91%	13,08	11,24	13,08	11,30
14/03/2023	2.019.947	0,58%	12,94	12,53	13,30	13,125
13/03/2023	2.587.024	-4,33%	13,465	12,52	13,465	13,05
10/03/2023	1.401.423	-2,29%	13,605	13,32	13,74	13,64
09/03/2023	1.749.707	-3,96%	14,44	13,72	14,445	13,96
08/03/2023	1.344.008	0,21%	14,555	14,42	14,905	14,535
07/03/2023	1.431.946	0,56%	14,62	14,37	14,885	14,505
06/03/2023	961.877	-0,38%	14,48	14,27	14,57	14,425
03/03/2023	1.796.281	1,76%	14,265	14,25	15,06	14,48
02/03/2023	2.393.003	6,15%	13,955	13,665	14,365	14,23
01/03/2023	1.720.574	-0,89%	13,675	13,115	13,95	13,405
28/02/2023	900.343	-2,31%	13,865	13,475	14,035	13,525
27/02/2023	706.092	0,80%	13,80	13,78	14,055	13,845
24/02/2023	669.858	-0,07%	13,85	13,60	13,97	13,735
23/02/2023	678.846	1,89%	13,455	13,425	13,93	13,745
22/02/2023	878.004	-2,95%	14,075	13,47	14,075	13,49
21/02/2023	469.483	0,04%	13,91	13,725	14,06	13,90
20/02/2023	579.157	-1,63%	14,06	13,875	14,145	13,895
17/02/2023	1.211.304	-3,02%	14,50	14,125	14,595	14,125
16/02/2023	2.046.640	4,63%	14,04	14,04	14,945	14,565
15/02/2023	626.586	-1,59%	14,11	13,88	14,12	13,92
14/02/2023	618.341	1,47%	14,035	13,925	14,225	14,145
13/02/2023	535.372	-1,94%	14,175	13,94	14,185	13,94
10/02/2023	890.646	0,67%	14,02	13,94	14,285	14,215
09/02/2023	1.558.060	3,25%	13,93	13,815	14,305	14,12
08/02/2023	1.172.554	0,77%	13,745	13,61	14,02	13,675
07/02/2023	1.066.237	2,57%	13,385	13,37	13,695	13,57
06/02/2023	643.809	-1,08%	13,37	13,015	13,37	13,23
03/02/2023	701.272	0,79%	13,25	13,16	13,515	13,375
02/02/2023	1.099.711	-1,04%	13,43	13,11	13,52	13,27
01/02/2023	730.669	0,34%	13,475	13,35	13,605	13,41
31/01/2023	1.016.957	-0,63%	13,405	13,185	13,46	13,365
30/01/2023	1.082.325	0,11%	13,39	13,085	13,50	13,45
27/01/2023	1.508.210	1,97%	13,325	13,20	13,575	13,435
26/01/2023	1.325.963	-0,49%	13,245	13,05	13,505	13,175
25/01/2023	1.286.065	2,08%	13,17	13,05	13,50	13,24
24/01/2023	658.301	-1,03%	13,08	12,83	13,22	12,97
23/01/2023	1.324.006	-0,23%	13,175	12,98	13,31	13,105
20/01/2023	1.302.052	1,47%	13,36	12,98	13,495	13,135
19/01/2023	1.558.044	-2,93%	13,075	12,45	13,145	12,945
18/01/2023	1.448.100	3,41%	12,89	12,89	13,57	13,335
17/01/2023	1.362.403	3,37%	12,505	12,505	13,145	12,895
16/01/2023	860.356	1,67%	12,27	12,265	12,645	12,475
13/01/2023	841.374	2,21%	12,04	12,04	12,345	12,27
12/01/2023	1.081.783	1,91%	11,80	11,735	12,135	12,005
11/01/2023	748.046	-0,47%	11,84	11,685	12,055	11,78
10/01/2023	786.187	-1,58%	11,965	11,715	12,07	11,835
09/01/2023	1.193.130	1,05%	11,95	11,925	12,36	12,025
06/01/2023	831.199	-0,04%	11,77	11,75	12,065	11,90
05/01/2023	1.306.256	2,59%	11,57	11,45	12,015	11,905
04/01/2023	1.538.074	-5,15%	12,14	11,39	12,14	11,605
03/01/2023	893.612	-3,51%	12,63	12,19	12,69	12,235
02/01/2023	541.017	3,34%	12,415	12,37	12,75	12,68
30/12/2022	444.367	0,00%	12,25	12,105	12,335	12,27