Saltar para o conteúdo principal Login

Valero Energy Corporation (VLO)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 1 2 3 4 5 > >>
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
16/09/2025 1.354.051 3,08% 157,57 157,57 163,33 162,64
15/09/2025 964.738 0,50% 157,69 155,80 159,42 157,57
12/09/2025 788.601 -0,51% 158,97 156,35 159,28 156,72
11/09/2025 1.395.713 -0,59% 157,64 157,05 160,39 157,59
10/09/2025 2.082.875 -2,29% 161,50 153,60 162,68 158,50
09/09/2025 1.925.069 2,87% 158,49 157,14 163,02 161,83
08/09/2025 1.074.786 0,39% 157,75 153,62 157,77 157,36
05/09/2025 1.300.613 0,89% 155,00 153,20 157,48 156,77
04/09/2025 1.220.618 0,01% 154,75 154,75 157,1456 155,39
03/09/2025 1.568.390 0,71% 154,41 154,19 159,25 155,38
02/09/2025 1.443.704 1,49% 152,10 151,25 154,295 154,28
29/08/2025 917.827 0,56% 148,495 148,495 153,2335 152,01
28/08/2025 903.116 0,29% 149,58 149,52 151,85 151,16
27/08/2025 928.393 2,60% 146,72 146,72 151,47 150,77
26/08/2025 824.630 -0,12% 147,00 145,15 147,21 146,95
25/08/2025 1.024.736 1,20% 145,01 144,34 147,89 147,11
22/08/2025 999.757 3,60% 140,44 140,12 145,70 145,37
21/08/2025 1.262.153 -0,16% 140,51 137,88 140,51 140,29
20/08/2025 846.283 1,82% 138,07 138,00 141,22 140,51
19/08/2025 653.979 0,86% 136,81 136,66 139,885 137,93
18/08/2025 744.292 0,01% 136,65 135,255 137,03 136,81
15/08/2025 1.065.673 0,72% 134,03 134,03 137,35 136,80
14/08/2025 780.566 -0,24% 135,44 133,33 136,45 135,82
13/08/2025 1.028.230 2,08% 132,895 132,895 136,25 136,15
12/08/2025 894.372 1,22% 132,64 131,52 135,23 133,38
11/08/2025 909.541 -1,14% 133,80 130,81 134,61 131,77
08/08/2025 1.104.209 0,53% 132,59 132,50 134,87 133,29
07/08/2025 987.114 -0,65% 134,00 132,09 135,75 132,59
06/08/2025 1.326.054 -2,46% 137,0467 132,86 138,16 133,46
05/08/2025 1.080.580 1,33% 132,427 132,427 137,22 136,83
04/08/2025 1.433.247 1,39% 134,49 132,25 135,655 135,04
01/08/2025 1.141.186 -3,01% 134,9287 132,495 137,31 133,18
31/07/2025 1.494.636 -0,72% 137,23 136,48 138,72 137,31
30/07/2025 2.375.368 -3,78% 143,81 138,07 143,90 138,24
29/07/2025 1.868.854 -0,01% 143,24 141,54 145,49 144,73
28/07/2025 1.117.764 1,96% 143,50 142,34 144,965 144,75
25/07/2025 1.407.552 1,16% 144,50 139,62 145,0118 141,97
24/07/2025 3.191.446 -4,88% 145,60 139,62 147,68 140,34
23/07/2025 1.606.393 1,68% 144,92 144,675 147,68 147,54
22/07/2025 1.688.224 -0,80% 145,975 144,675 147,63 145,11
21/07/2025 1.103.360 0,09% 146,15 144,78 147,63 146,28
18/07/2025 1.719.242 1,02% 144,00 143,6065 148,73 146,15
17/07/2025 1.035.411 1,03% 147,83 142,925 149,025 144,67
16/07/2025 2.143.485 -3,77% 149,50 142,94 150,44 143,19
15/07/2025 1.246.224 -0,05% 149,30 147,82 151,91 148,80
14/07/2025 1.300.242 -2,73% 151,70 148,50 152,59 148,87
11/07/2025 1.756.513 -1,14% 149,04 147,82 155,80 153,05
10/07/2025 2.055.742 3,85% 149,14 147,82 155,115 154,81
09/07/2025 1.744.424 0,27% 144,245 144,08 150,36 149,07
08/07/2025 4.622.513 3,62% 144,07 142,73 148,96 148,67
07/07/2025 1.263.583 -0,58% 143,80 142,73 145,25 143,74
04/07/2025 1.299.202 0,87% 141,45 141,05 145,84 144,58
03/07/2025 1.297.543 0,92% 139,39 137,91 145,84 144,66
02/07/2025 1.496.426 2,94% 134,60 134,4399 142,46 142,06
01/07/2025 1.661.269 2,67% 134,07 133,81 139,62 138,01
30/06/2025 1.124.603 -0,20% 134,02 133,81 135,69 134,42
27/06/2025 1.571.633 -1,67% 135,74 133,27 137,88 134,69

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco