Valero Energy Corporation (VLO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	1.454.041	-0,25%	112,63	110,67	112,89	111,27
18/05/2023	2.131.916	-0,49%	112,63	109,89	112,08	111,55
17/05/2023	1.635.521	2,24%	112,63	109,86	112,49	112,10
16/05/2023	2.113.052	-2,90%	112,63	108,85	113,05	109,64
15/05/2023	1.876.820	2,16%	111,14	109,90	113,06	112,91
12/05/2023	1.460.960	-0,13%	111,50	110,04	112,49	110,52
11/05/2023	2.053.711	-0,32%	108,78	109,04	112,68	110,66
10/05/2023	2.849.193	2,41%	108,78	107,38	112,56	111,01
09/05/2023	2.076.229	0,95%	106,03	105,53	109,60	108,40
08/05/2023	1.406.125	0,32%	109,50	107,28	110,4799	107,38
05/05/2023	1.595.127	2,63%	107,66	106,50	108,37	107,05
04/05/2023	2.205.285	-2,57%	106,98	104,18	108,3564	104,31
03/05/2023	2.392.611	-3,36%	109,71	106,875	111,21	107,06
02/05/2023	2.064.368	-4,01%	114,46	108,47	114,475	110,78
01/05/2023	1.249.981	0,65%	114,215	113,435	115,99	115,41
28/04/2023	1.803.141	0,03%	115,005	112,595	115,585	114,67
27/04/2023	3.786.559	-1,72%	115,005	112,15	117,22	114,64
26/04/2023	2.830.520	-1,03%	119,65	115,81	118,54	116,64
25/04/2023	1.961.000	-1,79%	119,65	117,315	119,70	117,85
24/04/2023	2.440.469	0,31%	118,57	118,31	121,39	120,00
21/04/2023	3.103.761	-2,70%	122,42	118,68	122,46	119,63
20/04/2023	1.701.091	-1,17%	122,845	120,845	123,30	122,95
19/04/2023	2.041.734	-2,13%	125,85	122,20	125,98	124,40
18/04/2023	1.691.133	-0,93%	125,845	125,03	127,75	127,11
17/04/2023	1.619.522	-2,70%	130,38	127,59	130,70	128,30
14/04/2023	1.085.144	-0,95%	133,65	130,96	134,3035	131,86
13/04/2023	1.281.959	-0,44%	132,45	130,45	133,845	133,13
12/04/2023	1.347.870	-2,19%	136,795	133,38	137,225	133,72
11/04/2023	1.077.010	1,19%	136,03	135,32	138,09	136,71
10/04/2023	1.107.984	1,89%	133,01	133,01	136,02	135,10
06/04/2023	1.505.588	-1,85%	135,58	131,93	135,95	132,59
05/04/2023	3.556.051	6,01%	127,56	127,18	135,715	135,09
04/04/2023	3.891.789	-8,01%	136,655	126,77	136,80	127,43
03/04/2023	2.786.722	-0,77%	141,85	136,59	142,26	138,53
31/03/2023	1.385.973	1,88%	136,35	135,105	139,83	139,60
30/03/2023	1.336.429	0,05%	138,15	135,49	138,16	137,02
29/03/2023	1.833.136	0,68%	137,30	134,77	138,00	136,95
28/03/2023	1.665.164	3,14%	131,78	131,39	137,05	136,02
27/03/2023	1.560.328	2,03%	130,71	127,47	133,10	131,88
24/03/2023	1.624.571	-0,86%	127,58	125,77	130,45	129,26
23/03/2023	1.282.974	-1,06%	132,29	128,835	134,81	130,38
22/03/2023	1.409.525	-0,32%	132,23	131,135	135,6995	131,77
21/03/2023	1.853.250	2,54%	132,03	130,13	133,14	132,19
20/03/2023	1.509.966	2,01%	127,02	127,02	130,10	128,91
17/03/2023	3.068.733	-0,63%	127,17	124,59	127,99	126,37
16/03/2023	2.258.990	2,28%	122,42	120,85	127,78	127,17
15/03/2023	2.902.524	-5,54%	127,40	122,77	127,47	124,33
14/03/2023	1.762.976	2,72%	128,80	129,06	134,71	131,60
13/03/2023	2.003.658	-3,06%	128,78	125,04	130,37	128,11
10/03/2023	1.437.758	-0,09%	132,30	131,69	136,56	132,16
09/03/2023	2.002.575	-0,37%	133,86	132,13	138,64	132,28
08/03/2023	2.305.619	-3,06%	136,05	130,14	138,01	132,77
07/03/2023	1.588.027	-1,95%	139,60	135,91	140,00	136,96
06/03/2023	1.270.330	-1,05%	139,44	138,2862	140,28	139,69
03/03/2023	1.609.080	1,39%	137,45	137,12	142,28	141,17
02/03/2023	1.421.278	-0,04%	138,69	137,34	139,72	139,23
01/03/2023	2.019.738	5,74%	132,39	131,865	139,76	139,29
28/02/2023	1.834.735	-2,46%	136,47	131,585	137,20	131,73
27/02/2023	1.217.661	1,73%	133,11	132,53	135,42	135,05
24/02/2023	1.147.459	0,24%	131,10	127,89	132,895	132,75
23/02/2023	976.299	1,33%	132,56	130,14	133,25	132,43
22/02/2023	1.241.231	-1,14%	132,64	129,44	132,90	130,69
21/02/2023	1.207.934	2,00%	129,88	129,88	132,8699	132,20
20/02/2023	1.370.211	-3,25%	131,43	128,79	131,93	129,61
17/02/2023	1.370.211	-3,25%	131,43	128,79	131,93	129,61
16/02/2023	1.100.858	-1,76%	135,89	133,80	136,7711	133,97
15/02/2023	1.954.213	-2,38%	138,00	135,8939	138,20	136,37
14/02/2023	1.477.619	-0,08%	139,44	138,16	141,32	139,69
13/02/2023	1.302.848	0,06%	138,98	137,08	140,46	139,80
10/02/2023	2.002.631	6,12%	135,65	135,42	141,29	140,73
09/02/2023	1.957.736	-1,12%	133,27	131,895	134,25	132,62
08/02/2023	2.296.311	-0,30%	134,75	132,62	137,335	134,12
07/02/2023	1.501.667	5,02%	128,74	128,74	135,29	134,52
06/02/2023	1.775.471	-2,76%	131,495	126,06	132,77	128,09
03/02/2023	1.234.762	-0,99%	133,72	131,50	135,74	131,73
02/02/2023	1.730.158	-2,33%	135,14	130,84	135,37	133,05
01/02/2023	1.866.280	-2,71%	140,88	134,565	142,34	136,23
31/01/2023	1.919.518	-0,11%	140,48	138,10	141,68	140,03
30/01/2023	1.298.299	-2,11%	142,745	139,82	143,50	140,19
27/01/2023	1.558.976	-4,50%	150,00	143,15	150,39	143,21
26/01/2023	2.103.403	4,61%	145,34	141,10	150,00	149,96
25/01/2023	1.305.914	-1,16%	144,33	142,0303	144,86	143,35
24/01/2023	1.490.977	1,22%	152,15	141,85	160,16	144,83
23/01/2023	1.853.245	0,25%	143,66	142,92	146,90	143,08
20/01/2023	1.608.182	3,08%	139,30	137,82	142,865	142,73
19/01/2023	1.524.408	2,18%	134,33	133,97	138,87	138,47
18/01/2023	1.521.161	-1,52%	139,21	134,51	140,60	135,52
17/01/2023	1.289.347	1,09%	137,56	136,0495	139,845	137,61
16/01/2023	1.311.790	0,28%	135,39	134,45	137,12	135,70
13/01/2023	1.311.790	0,28%	135,39	134,45	137,12	135,70
12/01/2023	1.682.359	1,29%	134,39	133,8497	137,27	135,32
11/01/2023	2.010.490	1,20%	133,10	132,23	135,077	133,60
10/01/2023	1.664.654	2,67%	129,08	128,08	132,08	132,01
09/01/2023	2.093.142	0,80%	129,70	127,03	131,49	128,58
06/01/2023	2.532.470	1,08%	127,85	125,41	131,60	127,96
05/01/2023	2.227.842	5,83%	119,62	119,00	126,97	126,59
04/01/2023	1.459.432	-0,35%	118,01	117,71	120,59	119,62
03/01/2023	1.744.242	-5,38%	125,46	119,66	126,48	120,03
02/01/2023	949.025	0,43%	126,30	125,68	127,50	126,86
30/12/2022	949.025	0,43%	126,30	125,68	127,50	126,86