BiG | O banco que entende os seus valores.

Valero Energy Corporation (VLO)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
09/02/2026	988.023	-0,80%	203,00	200,24	204,00	201,38
06/02/2026	1.421.989	4,40%	194,0688	192,65	203,135	203,00
05/02/2026	1.208.307	-1,06%	193,00	190,1101	194,8799	194,14
04/02/2026	2.489.816	2,67%	192,02	191,61	198,33	196,21
03/02/2026	2.531.356	6,69%	180,25	180,25	193,03	192,27
02/02/2026	1.417.942	-0,67%	179,11	176,53	181,50	180,22
30/01/2026	1.539.323	-0,58%	184,60	177,91	184,60	181,43
29/01/2026	3.007.216	-0,83%	188,08	182,04	194,50	182,49
28/01/2026	1.574.750	0,61%	183,88	182,55	186,77	184,02
27/01/2026	1.346.195	-0,20%	183,69	181,14	185,80	182,91
26/01/2026	1.858.030	-2,02%	189,50	181,53	190,00	183,28
23/01/2026	1.336.676	0,11%	187,8581	186,87	194,35	187,09
22/01/2026	1.631.391	-0,69%	187,50	185,365	189,31	186,89
21/01/2026	1.574.524	1,87%	187,38	186,26	193,3325	188,19
20/01/2026	1.515.215	0,69%	183,60	183,10	186,985	184,73
16/01/2026	1.143.725	-0,61%	185,17	182,85	186,30	183,46
15/01/2026	1.185.567	-1,04%	184,86	183,2601	186,56	184,58
14/01/2026	2.136.445	2,65%	183,30	181,71	189,95	186,51
13/01/2026	1.457.360	1,18%	180,89	179,62	185,00	181,74
12/01/2026	1.813.855	-3,06%	184,40	178,34	185,59	179,62
09/01/2026	3.323.862	-3,16%	192,30	182,61	192,33	185,28
08/01/2026	3.473.056	4,06%	184,6203	181,01	192,00	191,32
07/01/2026	4.277.474	3,14%	185,99	182,86	187,6499	183,86
06/01/2026	2.512.573	-1,27%	183,09	177,248	184,05	178,27
05/01/2026	4.671.568	9,23%	177,55	176,94	184,97	180,57
02/01/2026	1.129.867	1,55%	163,127	162,38	165,665	165,31
31/12/2025	1.109.704	-1,26%	166,64	160,97	166,64	162,79
30/12/2025	1.316.027	-0,48%	166,90	162,79	166,90	162,79
29/12/2025	1.260.844	1,01%	164,60	162,89	166,6799	165,66
26/12/2025	1.141.822	-0,28%	163,50	162,22	164,8099	164,01
24/12/2025	476.983	-1,41%	164,77	162,00	164,77	164,47
23/12/2025	819.666	0,75%	163,02	163,01	165,19	164,77
22/12/2025	1.243.665	0,52%	162,71	162,71	165,435	163,55
19/12/2025	1.490.612	0,48%	161,00	161,00	164,44	162,71
18/12/2025	1.152.678	-0,60%	163,98	160,72	163,98	161,94
17/12/2025	1.252.429	0,06%	162,82	159,9001	163,61	162,91
16/12/2025	1.934.568	-3,03%	166,00	161,55	167,32	162,82
15/12/2025	1.293.339	-0,24%	168,7692	166,05	168,79	167,90
12/12/2025	1.452.163	-2,10%	170,50	166,78	171,0984	168,30
11/12/2025	1.502.085	-2,32%	173,79	169,82	173,97	171,91
10/12/2025	1.242.561	0,39%	176,00	171,70	177,99	176,00
09/12/2025	1.051.038	1,01%	174,69	172,37	176,44	175,32
08/12/2025	922.798	-0,33%	174,08	170,73	175,58	173,56
05/12/2025	1.069.950	-0,46%	174,90	174,00	178,10	174,14
04/12/2025	1.719.421	-1,19%	177,40	171,65	177,84	174,95
03/12/2025	1.459.072	-0,83%	179,8599	176,20	181,16	177,05
02/12/2025	1.791.709	-1,11%	180,54	173,65	180,90	178,53
01/12/2025	1.423.836	2,13%	177,69	177,10	182,05	180,54
28/11/2025	405.275	1,45%	174,2647	174,2647	177,8775	176,76
26/11/2025	871.159	0,21%	176,44	174,00	176,45	174,47
25/11/2025	1.307.120	-0,16%	172,00	170,41	175,455	174,10
24/11/2025	1.289.511	0,53%	173,10	168,58	175,02	174,37
21/11/2025	1.515.169	1,55%	179,14	168,58	179,14	173,45
20/11/2025	2.170.931	-4,68%	180,51	170,63	182,9788	170,82
19/11/2025	1.744.492	-2,84%	179,31	175,6812	181,11	179,20
18/11/2025	1.552.981	3,95%	178,00	176,8007	185,61	185,43
17/11/2025	1.514.315	-1,84%	182,00	178,09	182,72	178,40
14/11/2025	1.623.221	3,40%	175,21	175,21	183,93	181,76
13/11/2025	1.064.145	-0,99%	177,66	175,05	179,54	175,78
12/11/2025	789.389	-1,84%	180,50	177,175	181,47	177,54
11/11/2025	1.055.474	0,94%	179,21	179,21	182,99	180,86
10/11/2025	1.150.455	2,03%	176,75	172,97	180,15	179,18
07/11/2025	1.168.679	-0,48%	177,4916	174,4425	179,00	175,62
06/11/2025	1.446.397	3,55%	170,56	170,56	179,095	176,01
05/11/2025	787.000	0,62%	169,13	169,03	172,69	170,14
04/11/2025	954.054	-1,46%	169,0336	165,10	169,84	169,11
03/11/2025	758.810	1,20%	168,85	167,80	171,92	171,60
31/10/2025	655.715	-0,28%	170,45	167,0232	171,005	169,56
30/10/2025	802.946	-0,33%	170,66	169,1598	173,7999	170,10
29/10/2025	724.966	0,78%	168,86	167,18	172,0512	170,66
28/10/2025	836.843	-2,87%	172,04	169,30	173,16	169,34
27/10/2025	1.193.808	1,93%	171,00	169,78	174,42	174,35
24/10/2025	1.129.889	-1,20%	174,10	170,80	176,215	171,05
23/10/2025	2.244.550	6,96%	166,69	163,52	174,139	173,13
22/10/2025	1.699.482	2,65%	158,5999	156,31	162,54	161,87
21/10/2025	764.516	-1,55%	160,34	157,3001	161,00	157,69
20/10/2025	668.700	1,52%	158,33	156,5349	161,26	160,17
17/10/2025	916.432	0,88%	157,575	156,17	160,25	157,77
16/10/2025	1.115.172	-2,85%	161,50	155,29	161,83	156,39
15/10/2025	935.307	-0,72%	162,9449	159,20	164,125	160,98
14/10/2025	690.198	0,51%	159,06	159,06	163,66	162,19
13/10/2025	597.522	2,15%	157,0112	157,0112	162,50	161,41
10/10/2025	1.033.311	-2,36%	161,52	157,64	161,80	158,02
09/10/2025	801.778	-0,27%	162,44	161,245	164,335	162,01
08/10/2025	811.559	-0,45%	163,99	160,73	167,67	162,44
07/10/2025	1.034.674	-0,15%	164,09	158,87	164,09	163,17
06/10/2025	964.173	1,88%	161,60	160,40	165,07	163,42
03/10/2025	2.308.132	-2,61%	165,26	159,91	168,50	160,40
02/10/2025	2.286.293	-1,77%	167,00	162,36	167,66	164,70
01/10/2025	1.320.984	-1,52%	167,27	166,45	169,85	167,67
30/09/2025	985.029	-1,07%	170,24	168,75	172,14	170,26
29/09/2025	1.253.695	-1,95%	176,60	170,21	176,60	172,14
26/09/2025	1.316.056	0,69%	175,49	174,08	178,43	175,63
25/09/2025	1.529.424	2,22%	171,66	170,365	176,015	174,42
24/09/2025	1.322.862	0,31%	171,76	170,58	173,76	170,83
23/09/2025	1.922.840	2,37%	168,76	166,60	172,03	170,39
22/09/2025	1.242.410	2,38%	161,10	161,10	167,08	166,44
19/09/2025	1.509.467	-0,78%	164,48	161,10	164,50	162,62
18/09/2025	1.168.636	0,16%	163,81	160,37	164,35	163,85
17/09/2025	1.287.624	0,55%	163,58	161,665	165,65	163,67