Vaalco Energy Inc (EGY)
Exportar para Excel
1 2 3 4 5 > >> |
17-07-2024 |
260.974 |
-0,22%
|
6,855
|
6,90
|
7,0698
|
6,965
|
16-07-2024 |
295.086 |
1,90%
|
6,85
|
6,76
|
6,98
|
6,98
|
15-07-2024 |
287.244 |
0,00%
|
6,89
|
6,85
|
7,04
|
6,85
|
12-07-2024 |
248.824 |
1,18%
|
6,84
|
6,68
|
6,85
|
6,85
|
11-07-2024 |
295.704 |
4,80%
|
6,50
|
6,44
|
6,82
|
6,77
|
10-07-2024 |
218.797 |
3,69%
|
6,29
|
6,29
|
6,49
|
6,46
|
09-07-2024 |
121.151 |
-0,32%
|
6,20
|
6,19
|
6,29
|
6,23
|
08-07-2024 |
155.789 |
-0,16%
|
6,21
|
6,205
|
6,29
|
6,25
|
05-07-2024 |
308.081 |
-3,54%
|
6,45
|
6,20
|
6,45
|
6,26
|
04-07-2024 |
120.955 |
0,00%
|
6,24
|
6,24
|
6,50
|
6,49
|
03-07-2024 |
120.955 |
4,68%
|
6,24
|
6,24
|
6,50
|
6,49
|
02-07-2024 |
135.355 |
-0,48%
|
6,29
|
6,16
|
6,34
|
6,20
|
01-07-2024 |
202.822 |
-0,64%
|
6,34
|
6,14
|
6,34
|
6,23
|
28-06-2024 |
888.968 |
0,97%
|
6,31
|
6,21
|
6,34
|
6,27
|
27-06-2024 |
221.833 |
-2,51%
|
6,43
|
6,20
|
6,43
|
6,21
|
26-06-2024 |
239.619 |
-1,70%
|
6,47
|
6,315
|
6,49
|
6,37
|
25-06-2024 |
185.083 |
0,00%
|
6,46
|
6,39
|
6,50
|
6,48
|
24-06-2024 |
328.649 |
2,53%
|
6,37
|
6,37
|
6,52
|
6,48
|
21-06-2024 |
941.347 |
-1,10%
|
6,40
|
6,31
|
6,405
|
6,32
|
20-06-2024 |
221.187 |
1,91%
|
6,29
|
6,215
|
6,39
|
6,39
|
19-06-2024 |
251.368 |
0,00%
|
6,12
|
6,10
|
6,32
|
6,27
|
18-06-2024 |
251.368 |
2,79%
|
6,12
|
6,10
|
6,32
|
6,27
|
17-06-2024 |
616.285 |
0,16%
|
6,12
|
5,96
|
6,14
|
6,11
|
14-06-2024 |
420.353 |
-4,54%
|
6,36
|
6,10
|
6,37
|
6,10
|
13-06-2024 |
611.070 |
-1,54%
|
6,535
|
6,33
|
6,52
|
6,39
|
12-06-2024 |
604.113 |
1,09%
|
6,52
|
6,40
|
6,61
|
6,49
|
11-06-2024 |
438.487 |
5,94%
|
6,045
|
6,07
|
6,43
|
6,42
|
10-06-2024 |
326.290 |
2,89%
|
5,93
|
5,95
|
6,09
|
6,06
|
07-06-2024 |
289.446 |
-1,09%
|
5,88
|
5,80
|
5,99
|
5,895
|
06-06-2024 |
352.755 |
0,00%
|
5,965
|
5,87
|
6,00
|
5,96
|
05-06-2024 |
352.644 |
-0,67%
|
6,14
|
5,91
|
6,045
|
5,96
|
04-06-2024 |
625.251 |
-3,38%
|
6,14
|
5,88
|
6,09
|
6,00
|
03-06-2024 |
653.853 |
-2,67%
|
6,42
|
6,14
|
6,49
|
6,21
|
31-05-2024 |
750.955 |
1,43%
|
6,33
|
6,325
|
6,60
|
6,38
|
30-05-2024 |
301.724 |
0,64%
|
6,26
|
6,25
|
6,345
|
6,29
|
29-05-2024 |
393.588 |
0,16%
|
6,235
|
6,17
|
6,265
|
6,25
|
28-05-2024 |
539.647 |
4,87%
|
5,90
|
6,00
|
6,34
|
6,24
|
27-05-2024 |
306.373 |
0,00%
|
5,90
|
5,88
|
5,98
|
5,95
|
24-05-2024 |
306.373 |
-0,83%
|
5,90
|
5,88
|
5,98
|
5,95
|
23-05-2024 |
455.876 |
-1,33%
|
6,27
|
5,88
|
6,16
|
5,92
|
22-05-2024 |
599.650 |
-4,31%
|
6,27
|
5,93
|
6,29
|
6,00
|
21-05-2024 |
486.778 |
-0,71%
|
6,32
|
6,255
|
6,378
|
6,275
|
20-05-2024 |
348.439 |
2,76%
|
6,19
|
6,16
|
6,36
|
6,32
|
17-05-2024 |
397.218 |
-0,32%
|
6,19
|
6,14
|
6,225
|
6,15
|
16-05-2024 |
418.171 |
-1,40%
|
6,30
|
6,12
|
6,349
|
6,17
|
15-05-2024 |
613.592 |
1,93%
|
6,19
|
6,17
|
6,38
|
6,33
|
14-05-2024 |
586.349 |
2,82%
|
6,07
|
5,98
|
6,22
|
6,21
|
13-05-2024 |
593.193 |
-2,58%
|
6,25
|
6,02
|
6,2799
|
6,04
|
10-05-2024 |
324.306 |
-0,32%
|
6,27
|
6,1805
|
6,31
|
6,20
|
09-05-2024 |
462.596 |
2,81%
|
6,10
|
6,0734
|
6,25
|
6,22
|
08-05-2024 |
620.623 |
-4,12%
|
6,39
|
6,03
|
6,45
|
6,05
|
07-05-2024 |
450.597 |
-0,47%
|
6,31
|
6,25
|
6,39
|
6,31
|
06-05-2024 |
362.842 |
1,12%
|
6,31
|
6,30
|
6,4299
|
6,34
|
03-05-2024 |
453.497 |
0,32%
|
6,28
|
6,17
|
6,315
|
6,27
|
02-05-2024 |
425.554 |
1,63%
|
6,26
|
6,14
|
6,29
|
6,25
|
01-05-2024 |
497.933 |
-3,91%
|
6,425
|
6,11
|
6,50
|
6,15
|
30-04-2024 |
567.068 |
-3,90%
|
6,65
|
6,37
|
6,68
|
6,40
|
29-04-2024 |
722.832 |
4,23%
|
6,595
|
6,56
|
6,74
|
6,66
|
26-04-2024 |
441.435 |
-0,62%
|
6,38
|
6,22
|
6,395
|
6,39
|
25-04-2024 |
393.106 |
-0,31%
|
6,46
|
6,3207
|
6,44
|
6,43
|
24-04-2024 |
440.054 |
0,31%
|
6,41
|
6,34
|
6,5375
|
6,45
|
23-04-2024 |
519.520 |
-3,31%
|
6,60
|
6,40
|
6,61
|
6,43
|
22-04-2024 |
315.598 |
-1,92%
|
6,60
|
6,585
|
6,78
|
6,64
|
19-04-2024 |
357.222 |
1,96%
|
6,60
|
6,59
|
6,80
|
6,77
|
18-04-2024 |
551.904 |
-1,34%
|
6,74
|
6,605
|
6,82
|
6,64
|
17-04-2024 |
412.337 |
-1,18%
|
6,74
|
6,72
|
6,91
|
6,73
|
16-04-2024 |
385.719 |
0,00%
|
6,74
|
6,70
|
6,875
|
6,81
|
15-04-2024 |
566.552 |
-1,00%
|
7,26
|
6,75
|
7,0701
|
6,94
|
12-04-2024 |
485.960 |
-1,96%
|
7,26
|
7,01
|
7,305
|
7,01
|
11-04-2024 |
488.779 |
-2,19%
|
7,35
|
7,07
|
7,3777
|
7,15
|
10-04-2024 |
593.831 |
1,53%
|
7,13
|
7,1299
|
7,325
|
7,31
|
09-04-2024 |
458.831 |
1,70%
|
7,11
|
7,095
|
7,22
|
7,20
|
08-04-2024 |
775.499 |
-2,88%
|
7,28
|
7,06
|
7,305
|
7,08
|
05-04-2024 |
474.954 |
2,21%
|
7,28
|
7,15
|
7,34
|
7,40
|
04-04-2024 |
873.790 |
-3,21%
|
7,47
|
7,15
|
7,505
|
7,24
|
03-04-2024 |
581.681 |
1,77%
|
7,38
|
7,355
|
7,495
|
7,48
|
02-04-2024 |
679.855 |
1,94%
|
7,30
|
7,25
|
7,4151
|
7,35
|
01-04-2024 |
848.781 |
4,30%
|
7,09
|
7,05
|
7,3194
|
7,27
|
28-03-2024 |
627.585 |
1,46%
|
6,95
|
6,91
|
7,03
|
6,97
|
27-03-2024 |
620.715 |
1,63%
|
7,00
|
6,721
|
6,905
|
6,87
|
26-03-2024 |
1.170.918 |
-2,73%
|
7,00
|
6,655
|
7,04
|
6,76
|
25-03-2024 |
2.502.863 |
12,64%
|
6,25
|
6,22
|
7,00
|
6,95
|
22-03-2024 |
546.870 |
0,49%
|
6,08
|
6,05
|
6,22
|
6,17
|
21-03-2024 |
820.428 |
0,16%
|
6,10
|
6,04
|
6,25
|
6,14
|
20-03-2024 |
709.058 |
1,66%
|
5,61
|
5,87
|
6,17
|
6,13
|
19-03-2024 |
903.572 |
7,11%
|
5,61
|
5,61
|
6,04
|
6,18
|
18-03-2024 |
1.094.877 |
4,15%
|
5,59
|
5,455
|
5,81
|
5,77
|
15-03-2024 |
928.848 |
3,75%
|
5,33
|
5,33
|
5,655
|
5,54
|
14-03-2024 |
3.061.687 |
19,51%
|
4,39
|
4,75
|
5,65
|
5,33
|
13-03-2024 |
268.041 |
2,77%
|
4,40
|
4,31
|
4,5091
|
4,46
|
12-03-2024 |
178.538 |
-1,59%
|
4,40
|
4,31
|
4,41
|
4,34
|
11-03-2024 |
230.442 |
2,80%
|
4,285
|
4,2801
|
4,43
|
4,41
|
08-03-2024 |
156.664 |
0,94%
|
4,28
|
4,28
|
4,33
|
4,29
|
07-03-2024 |
221.789 |
1,74%
|
4,22
|
4,21
|
4,33
|
4,25
|
06-03-2024 |
304.860 |
1,64%
|
4,32
|
4,22
|
4,36
|
4,33
|
05-03-2024 |
311.732 |
-0,70%
|
4,24
|
4,2241
|
4,35
|
4,26
|
04-03-2024 |
328.339 |
-3,38%
|
4,36
|
4,286
|
4,505
|
4,29
|
01-03-2024 |
279.750 |
-0,45%
|
4,36
|
4,435
|
4,5399
|
4,44
|
29-02-2024 |
536.572 |
3,96%
|
4,36
|
4,36
|
4,61
|
4,46
|
28-02-2024 |
122.191 |
-1,83%
|
4,33
|
4,285
|
4,3999
|
4,29
|