Vallourec SA (VK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29-12-2022	806.276	1,07%	12,09	11,95	12,365	12,27
28-12-2022	1.094.589	-4,56%	12,705	12,06	12,715	12,14
27-12-2022	912.708	1,03%	12,70	12,655	12,885	12,72
23-12-2022	1.205.772	0,60%	12,415	12,345	12,655	12,59
22-12-2022	1.705.064	1,62%	12,37	12,195	12,675	12,515
21-12-2022	2.140.537	3,05%	12,00	11,98	12,39	12,315
20-12-2022	1.843.643	4,50%	11,50	11,325	11,965	11,95
19-12-2022	1.804.520	3,25%	11,05	11,045	11,745	11,435
16-12-2022	2.817.526	3,02%	10,81	10,47	11,195	11,075
15-12-2022	1.229.219	-1,69%	10,90	10,655	10,94	10,75
14-12-2022	1.030.994	1,63%	10,705	10,69	10,95	10,935
13-12-2022	1.295.780	3,21%	10,48	10,365	10,895	10,76
12-12-2022	648.167	-0,10%	10,40	10,175	10,465	10,425
09-12-2022	769.342	-0,10%	10,365	10,225	10,46	10,435
08-12-2022	2.527.398	-0,48%	10,25	10,07	10,59	10,445
07-12-2022	1.434.587	-3,54%	10,80	10,495	10,805	10,495
06-12-2022	867.349	-2,60%	11,02	10,84	11,12	10,88
05-12-2022	854.918	-0,67%	11,245	11,15	11,51	11,17
02-12-2022	809.869	0,76%	11,05	10,955	11,315	11,245
01-12-2022	1.456.333	0,59%	11,37	10,79	11,445	11,16
30-11-2022	2.907.342	3,74%	10,745	10,70	11,13	11,095
29-11-2022	1.150.110	3,23%	10,47	10,345	10,775	10,695
28-11-2022	1.253.705	-1,52%	10,235	10,08	10,395	10,36
25-11-2022	754.149	-0,52%	10,50	10,405	10,615	10,52
24-11-2022	1.163.927	0,76%	10,445	10,35	10,79	10,575
23-11-2022	1.937.230	-3,98%	10,91	10,40	11,02	10,495
22-11-2022	2.661.581	9,59%	10,255	10,15	11,15	10,93
21-11-2022	5.581.952	-13,23%	10,635	9,974	11,035	9,974
18-11-2022	1.062.506	-0,99%	11,775	11,15	11,83	11,495
17-11-2022	699.944	-1,78%	11,78	11,57	11,855	11,61
16-11-2022	1.225.552	-0,63%	12,09	11,79	12,17	11,82
15-11-2022	994.947	2,54%	11,58	11,38	11,93	11,895
14-11-2022	1.196.746	0,87%	11,50	11,36	11,735	11,60
11-11-2022	1.236.505	3,32%	11,345	11,09	11,74	11,50
10-11-2022	1.441.782	-4,26%	11,56	11,125	11,785	11,13
09-11-2022	1.109.905	-1,69%	11,89	11,56	12,09	11,625
08-11-2022	1.318.988	0,38%	11,70	11,65	12,23	11,825
07-11-2022	1.308.993	1,68%	11,585	11,50	11,91	11,78
04-11-2022	1.613.893	6,92%	11,125	10,91	11,815	11,585
03-11-2022	871.091	1,59%	10,51	10,33	10,875	10,835
02-11-2022	880.900	-2,87%	11,04	10,505	11,13	10,665
01-11-2022	1.717.865	1,90%	11,06	10,905	11,55	10,98
31-10-2022	882.368	0,00%	10,775	10,365	10,905	10,775
28-10-2022	1.153.255	-3,36%	11,04	10,61	11,275	10,775
27-10-2022	994.280	0,50%	11,105	11,03	11,375	11,15
26-10-2022	964.422	4,42%	10,665	10,62	11,11	11,095
25-10-2022	570.390	0,95%	10,555	10,425	10,725	10,625
24-10-2022	829.420	0,62%	10,53	10,275	10,625	10,525
21-10-2022	911.693	-0,67%	10,42	10,31	10,615	10,46
20-10-2022	752.072	0,67%	10,48	10,37	10,665	10,53
19-10-2022	693.757	0,77%	10,50	10,31	10,555	10,46
18-10-2022	972.112	-2,67%	10,76	10,35	10,80	10,38
17-10-2022	1.533.956	9,70%	10,015	9,95	10,73	10,665
14-10-2022	1.101.282	-1,68%	10,10	9,676	10,135	9,722
13-10-2022	1.014.932	3,95%	9,47	9,382	9,936	9,888
12-10-2022	1.135.705	-3,12%	9,86	9,448	9,986	9,512
11-10-2022	1.525.780	-3,41%	10,08	9,79	10,165	9,818
10-10-2022	914.456	-3,88%	10,35	10,14	10,50	10,165
07-10-2022	1.427.423	1,20%	10,45	10,22	10,705	10,575
06-10-2022	1.523.942	0,00%	10,58	10,14	10,70	10,45
05-10-2022	5.014.492	-3,64%	10,16	9,878	10,50	10,45
04-10-2022	1.574.305	1,78%	10,965	10,675	11,30	10,845
03-10-2022	1.413.219	7,56%	9,796	9,778	10,68	10,655
30-09-2022	770.416	1,21%	9,842	9,70	10,17	9,906
29-09-2022	982.847	-3,19%	10,095	9,71	10,185	9,788
28-09-2022	1.445.216	0,70%	9,854	9,654	10,24	10,11
27-09-2022	874.159	3,70%	9,682	9,65	10,13	10,04
26-09-2022	1.108.361	0,56%	9,38	9,34	9,87	9,682
23-09-2022	1.690.646	-5,33%	10,035	9,274	10,095	9,628
22-09-2022	1.011.195	0,15%	10,00	9,75	10,295	10,17
21-09-2022	1.810.859	6,34%	9,92	9,804	10,415	10,155
20-09-2022	798.900	-1,55%	9,752	9,46	9,886	9,55
19-09-2022	1.109.282	2,86%	9,32	9,076	9,908	9,70
16-09-2022	2.785.088	-5,94%	9,90	9,302	10,06	9,43
15-09-2022	1.861.984	-6,57%	10,765	10,025	11,30	10,025
14-09-2022	1.411.462	-3,85%	11,01	10,715	11,34	10,73
13-09-2022	1.070.680	-2,23%	11,43	11,125	11,675	11,16
12-09-2022	1.702.826	9,29%	10,60	10,58	11,64	11,415
09-09-2022	959.421	5,42%	10,02	9,96	10,505	10,445
08-09-2022	1.345.237	3,55%	9,57	9,57	10,205	9,908
07-09-2022	1.310.109	-4,42%	9,804	9,51	9,98	9,568
06-09-2022	1.016.653	-5,57%	10,60	9,966	10,67	10,01
05-09-2022	910.644	1,73%	10,275	10,20	10,825	10,60
02-09-2022	1.027.238	1,17%	10,355	10,175	10,49	10,42
01-09-2022	1.310.125	-0,96%	10,38	10,03	10,38	10,30
31-08-2022	1.496.792	0,78%	10,37	10,215	10,50	10,40
30-08-2022	1.189.268	-0,19%	10,39	10,245	10,46	10,32
29-08-2022	914.843	3,35%	9,994	9,804	10,38	10,34
26-08-2022	649.275	-1,91%	10,20	10,005	10,215	10,005
25-08-2022	963.052	1,24%	10,175	10,105	10,275	10,20
24-08-2022	1.546.644	3,33%	10,095	10,035	10,35	10,075
23-08-2022	1.582.404	6,26%	9,046	9,042	9,75	9,75
22-08-2022	708.959	-1,97%	9,22	8,976	9,342	9,176
19-08-2022	466.629	-1,45%	9,50	9,252	9,50	9,36
18-08-2022	768.322	3,15%	9,20	9,196	9,542	9,498
17-08-2022	644.973	-1,79%	9,402	9,092	9,402	9,208
16-08-2022	627.270	0,17%	9,334	9,274	9,548	9,376
15-08-2022	704.272	-0,95%	9,446	9,214	9,48	9,36
12-08-2022	479.825	-0,04%	9,55	9,368	9,596	9,45
11-08-2022	640.968	2,78%	9,274	9,244	9,474	9,454