Valero Energy Corporation (VLO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27/02/2024	1.161.621	-1,45%	145,935	142,92	146,95	142,98
26/02/2024	1.566.132	2,48%	141,53	141,19	147,06	145,09
23/02/2024	1.143.701	1,29%	138,63	138,46	141,90	141,58
22/02/2024	1.521.835	1,92%	136,07	134,39	139,89	139,78
21/02/2024	1.161.984	1,57%	138,75	135,17	137,15	137,15
20/02/2024	1.309.046	-3,23%	138,75	134,66	139,01	135,03
19/02/2024	887.258	0,00%	142,26	139,12	142,26	139,54
16/02/2024	887.258	-1,06%	142,26	139,12	142,26	139,54
15/02/2024	1.171.644	0,67%	140,07	140,059	143,41	141,99
14/02/2024	1.882.541	-0,37%	143,675	138,22	143,04	141,04
13/02/2024	1.142.146	-0,67%	143,675	139,84	142,88	141,57
12/02/2024	1.130.153	-0,37%	143,675	142,26	144,1425	142,53
09/02/2024	1.477.223	0,89%	141,88	141,16	143,27	143,06
08/02/2024	1.182.136	0,44%	138,31	140,935	142,36	141,80
07/02/2024	1.567.758	2,43%	138,31	137,00	141,1987	141,18
06/02/2024	2.032.695	-1,84%	140,77	137,43	143,02	137,83
05/02/2024	1.660.198	1,86%	137,02	135,78	141,01	140,41
02/02/2024	1.478.992	-0,32%	139,52	135,36	139,33	137,85
01/02/2024	2.183.699	-0,44%	139,52	133,83	141,285	138,29
31/01/2024	1.664.561	-1,36%	138,175	138,6001	142,51	138,899
30/01/2024	2.112.150	2,54%	138,175	137,145	142,02	141,89
29/01/2024	1.728.186	0,34%	138,175	136,675	138,905	138,38
26/01/2024	3.050.632	2,57%	134,56	133,88	137,98	137,91
25/01/2024	2.601.598	3,31%	133,48	131,60	135,905	134,46
24/01/2024	1.539.728	0,81%	130,50	129,27	130,835	130,15
23/01/2024	1.496.198	-0,01%	128,91	127,64	130,20	129,11
22/01/2024	1.451.310	0,75%	127,50	126,515	129,615	129,12
19/01/2024	1.023.985	1,75%	126,44	126,205	128,14	128,16
18/01/2024	1.186.438	-0,28%	125,91	124,02	126,45	125,96
17/01/2024	1.333.971	-2,31%	127,08	125,775	128,89	126,31
16/01/2024	1.531.890	-1,67%	132,52	129,02	135,74	129,30
15/01/2024	1.455.760	2,73%	125,47	129,68	131,6976	131,50
12/01/2024	1.455.760	2,73%	125,47	129,68	131,6976	131,50
11/01/2024	1.131.367	2,59%	125,47	125,53	128,09	128,00
10/01/2024	1.300.035	-1,86%	126,53	124,12	127,6499	124,81
09/01/2024	911.299	-1,63%	126,53	126,68	128,87	127,17
08/01/2024	1.442.862	-0,75%	126,53	124,56	129,4113	128,03
05/01/2024	1.314.652	-1,01%	130,67	128,07	131,3475	129,00
04/01/2024	1.156.759	-2,57%	134,50	130,23	135,72	130,31
03/01/2024	1.517.525	2,36%	130,83	130,52	135,1156	133,74
02/01/2024	1.365.020	0,51%	130,83	130,05	131,89	130,66
29/12/2023	868.766	-0,07%	130,44	129,32	131,015	130,00
28/12/2023	783.178	-1,31%	130,86	129,955	132,00	130,09
27/12/2023	630.076	-1,03%	132,70	131,445	133,25	131,82
26/12/2023	706.087	0,75%	133,02	132,39	134,305	133,19
22/12/2023	944.627	0,21%	132,635	132,0922	134,235	132,20
21/12/2023	1.207.494	-0,47%	132,635	130,28	133,295	131,92
20/12/2023	2.139.021	-0,79%	133,92	132,72	136,73	132,54
19/12/2023	1.466.209	1,27%	131,83	130,74	134,125	133,60
18/12/2023	1.509.557	2,61%	127,33	130,10	132,80	131,92
15/12/2023	2.043.291	-0,47%	127,33	126,96	128,92	128,57
14/12/2023	2.017.799	3,51%	126,565	126,215	129,54	129,18
13/12/2023	1.961.530	3,23%	122,34	120,3411	124,85	124,80
12/12/2023	1.877.034	-2,09%	122,34	120,22	122,48	120,90
11/12/2023	1.301.775	0,60%	123,78	121,82	124,27	123,48
08/12/2023	980.337	0,55%	123,78	122,1015	124,19	122,74
07/12/2023	1.461.963	-0,54%	123,78	121,75	124,71	122,07
06/12/2023	1.446.781	-2,32%	124,535	122,52	124,65	122,73
05/12/2023	1.390.298	-0,64%	126,54	125,52	128,885	125,65
04/12/2023	1.152.510	0,06%	124,79	124,13	127,09	126,46
01/12/2023	1.149.173	0,81%	125,17	125,00	128,33	126,38
30/11/2023	1.894.326	1,03%	125,80	122,9441	126,19	125,36
29/11/2023	1.515.523	-0,93%	125,80	123,40	127,43	124,08
28/11/2023	1.028.340	-0,30%	125,80	125,08	127,10	125,24
27/11/2023	1.135.005	0,52%	124,27	123,80	125,89	125,61
24/11/2023	550.187	-0,38%	125,77	124,58	127,20	124,89
23/11/2023	1.307.142	1,58%	121,37	120,55	125,78	125,11
22/11/2023	1.235.990	1,78%	121,37	120,55	125,78	125,36
21/11/2023	1.105.895	-1,25%	123,74	122,32	124,14	123,17
20/11/2023	932.471	0,50%	124,85	124,07	125,71	124,73
17/11/2023	1.152.267	1,80%	123,05	122,77	125,67	124,11
16/11/2023	1.439.371	-2,99%	124,375	120,75	126,19	121,92
15/11/2023	1.319.663	0,49%	125,705	125,56	128,88	126,70
14/11/2023	1.134.411	1,46%	124,98	124,79	127,05	126,08
13/11/2023	1.289.429	1,30%	122,48	122,20	124,52	124,27
10/11/2023	1.330.533	2,29%	122,28	120,83	122,86	122,67
09/11/2023	1.068.802	-1,37%	122,19	119,89	123,42	119,92
08/11/2023	1.410.306	-1,20%	122,19	121,55	123,88	121,58
07/11/2023	1.181.453	-2,20%	127,625	122,26	128,0815	123,05
06/11/2023	910.305	-0,48%	127,625	125,28	128,0815	125,82
03/11/2023	1.374.906	-1,96%	128,89	124,835	129,21	126,43
02/11/2023	1.573.736	0,97%	127,43	127,36	130,17	128,97
01/11/2023	1.616.605	0,58%	127,43	125,82	131,43	127,73
31/10/2023	1.616.920	2,22%	124,61	123,377	127,09	127,00
30/10/2023	1.315.440	0,55%	124,61	121,94	125,56	124,24
27/10/2023	1.125.393	-1,13%	125,115	122,325	125,15	123,95
26/10/2023	1.892.270	-1,08%	128,79	121,175	126,745	125,49
25/10/2023	1.498.228	-1,51%	131,605	126,43	130,3476	126,86
24/10/2023	1.291.434	-1,48%	131,605	128,72	132,60	128,80
23/10/2023	1.198.224	-0,34%	131,09	128,755	131,335	130,73
20/10/2023	1.352.120	-0,94%	133,76	130,87	133,5799	131,18
19/10/2023	1.223.959	-1,20%	133,76	131,1201	134,44	132,42
18/10/2023	1.860.584	2,53%	129,63	130,495	135,3125	134,03
17/10/2023	1.063.759	1,18%	129,63	129,155	131,27	130,72
16/10/2023	1.307.939	2,50%	127,01	126,50	129,95	129,20
13/10/2023	1.964.050	-0,14%	127,00	125,65	127,865	126,05
12/10/2023	2.051.361	-2,60%	129,55	125,20	129,53	126,23
11/10/2023	1.233.124	-0,47%	129,12	128,455	130,6099	129,60
10/10/2023	1.785.379	2,57%	127,01	126,32	130,65	130,21
09/10/2023	1.846.395	0,33%	129,75	123,63	128,04	126,95