Valero Energy Corporation (VLO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	1.410.514	-0,75%	129,75	125,69	129,71	126,53
05/10/2023	1.574.206	-0,93%	127,26	126,30	129,57	127,48
04/10/2023	2.046.102	-3,68%	131,08	127,04	131,255	128,67
03/10/2023	2.921.377	-3,27%	137,01	130,7601	135,8325	133,58
02/10/2023	1.879.787	-2,56%	146,86	137,09	142,12	138,09
29/09/2023	1.918.511	-3,72%	146,86	141,09	146,855	141,71
28/09/2023	1.596.647	2,12%	142,98	143,55	148,28	147,00
27/09/2023	1.652.406	1,67%	142,98	142,16	144,92	143,95
26/09/2023	2.213.514	-3,39%	144,95	140,79	145,1929	141,58
25/09/2023	1.322.824	0,87%	147,46	145,09	147,648	146,54
22/09/2023	1.785.645	-0,70%	147,46	145,09	149,68	145,27
21/09/2023	3.335.020	2,33%	142,61	144,87	152,1924	146,30
20/09/2023	1.636.450	0,22%	142,61	142,2796	145,50	142,97
19/09/2023	2.128.624	-2,48%	145,30	141,91	147,68	142,66
18/09/2023	1.929.548	1,81%	144,25	144,80	148,3644	146,28
15/09/2023	1.828.662	-1,56%	144,25	143,09	145,312	143,68
14/09/2023	1.522.081	0,32%	146,61	145,22	147,60	145,95
13/09/2023	1.410.733	-0,53%	143,20	143,57	146,65	145,48
12/09/2023	2.072.730	1,75%	143,20	143,18	147,31	146,26
11/09/2023	2.518.121	1,18%	143,20	141,24	145,44	143,74
08/09/2023	2.312.079	4,26%	138,045	137,47	143,15	142,06
07/09/2023	1.644.339	1,66%	134,07	134,11	137,07	136,25
06/09/2023	1.437.066	0,68%	134,40	131,82	135,02	134,03
05/09/2023	1.493.179	-0,34%	134,40	132,49	135,14	133,12
04/09/2023	1.362.077	2,83%	132,00	131,79	134,58	133,58
01/09/2023	1.362.077	2,83%	132,00	131,79	134,58	133,58
31/08/2023	1.531.026	-1,18%	131,61	128,38	132,10	129,9026
30/08/2023	1.370.867	0,05%	131,61	129,765	131,89	131,45
29/08/2023	1.444.602	-0,16%	131,70	129,33	132,24	131,39
28/08/2023	1.167.380	-1,14%	133,15	130,535	133,15	131,60
25/08/2023	2.378.103	2,83%	130,01	129,08	135,78	133,12
24/08/2023	1.164.642	0,07%	128,50	127,6901	130,27	129,46
23/08/2023	1.862.581	-1,16%	129,34	126,13	130,23	129,37
22/08/2023	1.196.755	-0,21%	131,355	130,57	132,32	130,89
21/08/2023	1.739.454	-1,81%	134,08	129,34	134,55	131,16
18/08/2023	1.465.391	1,18%	132,84	130,64	134,15	133,58
17/08/2023	1.270.079	0,83%	132,84	131,94	134,6099	132,02
16/08/2023	1.727.311	-0,15%	132,84	130,47	133,2925	130,94
15/08/2023	2.570.409	-3,93%	132,84	130,24	133,445	131,14
14/08/2023	1.899.331	-1,84%	135,17	135,20	138,1399	136,50
11/08/2023	1.864.687	3,11%	135,17	135,2201	139,31	139,06
10/08/2023	1.623.239	0,68%	132,07	133,61	136,94	134,86
09/08/2023	2.000.163	1,99%	132,07	131,3636	135,66	133,95
08/08/2023	2.030.712	1,59%	127,285	126,07	131,98	131,34
07/08/2023	1.518.888	1,89%	127,285	126,55	130,19	129,29
04/08/2023	1.240.179	1,03%	128,51	125,805	128,38	126,89
03/08/2023	1.731.436	-0,56%	128,51	122,57	126,45	125,60
02/08/2023	2.324.931	-1,13%	128,51	125,45	129,155	126,31
01/08/2023	1.651.130	-0,11%	128,51	127,3775	129,87	128,77
31/07/2023	1.989.902	-0,12%	130,18	128,62	131,46	128,91
28/07/2023	1.398.908	2,87%	125,31	125,93	129,56	129,07
27/07/2023	2.201.051	-0,56%	125,31	124,91	128,38	125,47
26/07/2023	1.839.998	1,32%	125,31	123,60	127,379	126,18
25/07/2023	1.720.976	-0,93%	125,31	124,10	126,67	124,54
24/07/2023	2.047.072	2,21%	123,74	123,51	127,88	125,71
21/07/2023	1.629.435	1,87%	121,52	120,74	123,28	122,99
20/07/2023	1.477.681	2,30%	115,56	119,09	121,11	120,73
19/07/2023	1.345.197	2,25%	115,56	115,56	118,15	118,02
18/07/2023	1.277.149	1,50%	113,69	113,71	117,26	115,42
17/07/2023	1.068.860	0,20%	115,28	113,16	115,61	113,71
14/07/2023	1.020.906	-1,76%	115,28	112,671	115,38	113,48
13/07/2023	1.106.625	0,41%	115,28	114,322	116,795	115,51
12/07/2023	1.230.806	-0,79%	116,94	114,6403	117,845	115,04
11/07/2023	1.626.974	2,97%	114,08	112,585	115,975	115,95
10/07/2023	2.031.967	-1,98%	115,65	112,1648	115,145	112,61
07/07/2023	2.232.885	1,25%	115,65	112,85	116,6399	114,88
06/07/2023	1.927.208	-2,82%	117,875	112,63	115,9899	113,46
05/07/2023	1.225.474	-0,58%	117,875	115,962	117,88	116,75
04/07/2023	700.379	0,03%	117,55	117,32	118,85	117,34
03/07/2023	700.374	-0,03%	117,55	117,32	118,85	117,26
30/06/2023	1.241.459	0,59%	116,51	115,11	117,654	117,30
29/06/2023	926.894	0,80%	115,94	115,46	117,05	116,61
28/06/2023	1.047.098	0,30%	113,41	113,72	115,82	115,69
27/06/2023	1.445.008	2,09%	113,41	112,0401	116,07	115,35
26/06/2023	1.213.168	1,52%	111,25	111,135	113,9159	112,99
23/06/2023	1.971.634	0,82%	110,445	108,68	112,875	111,30
22/06/2023	1.301.264	-1,10%	110,445	108,28	111,23	110,39
21/06/2023	1.449.200	0,60%	109,62	109,40	112,775	111,62
20/06/2023	1.542.523	-2,85%	114,19	110,35	114,26	110,96
19/06/2023	2.288.359	0,16%	114,27	113,365	114,87	114,21
16/06/2023	2.288.359	0,16%	114,27	113,365	114,87	114,21
15/06/2023	1.790.467	1,97%	114,27	111,71	114,375	114,03
14/06/2023	1.412.737	-1,11%	114,27	110,78	114,75	111,83
13/06/2023	1.584.073	0,00%	114,67	113,04	116,6699	113,08
12/06/2023	1.732.703	-0,27%	111,65	111,22	114,42	113,08
09/06/2023	1.403.189	0,85%	113,37	111,13	113,605	113,39
08/06/2023	2.318.785	-0,95%	113,00	110,45	114,37	112,44
07/06/2023	2.361.763	3,89%	109,49	108,49	113,71	113,52
06/06/2023	2.088.548	1,75%	105,81	105,81	109,415	109,27
05/06/2023	2.192.317	-1,72%	110,59	105,81	110,59	107,39
02/06/2023	2.096.926	3,15%	107,255	106,87	110,01	109,27
01/06/2023	2.154.202	-1,04%	111,66	105,66	107,985	105,93
31/05/2023	1.593.590	-1,90%	111,66	110,25	112,4799	107,04
30/05/2023	1.593.590	-1,90%	111,66	110,25	112,4799	111,66
29/05/2023	1.376.419	0,57%	114,07	112,68	114,75	113,82
26/05/2023	1.376.419	0,57%	114,07	112,68	114,75	113,82
25/05/2023	2.209.906	-1,40%	113,38	111,27	113,86	113,18
24/05/2023	1.905.110	2,04%	113,78	111,59	114,93	114,79
23/05/2023	2.499.591	-0,26%	114,66	112,39	115,35	112,50
22/05/2023	1.747.826	2,30%	110,92	110,44	114,01	112,79