Valero Energy Corporation (VLO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	1.226.986	0,77%	125,18	124,72	126,80	126,32
28/12/2022	1.681.150	-0,84%	126,25	123,43	126,70	125,35
27/12/2022	1.399.910	1,64%	125,09	124,21	126,80	126,41
23/12/2022	501.591	3,09%	120,87	119,815	123,80	123,32
22/12/2022	1.380.511	-2,49%	122,56	117,46	122,91	119,62
21/12/2022	1.357.720	0,66%	123,70	120,6201	124,3199	122,68
20/12/2022	1.235.873	1,81%	120,12	119,92	122,78	121,88
19/12/2022	1.240.165	0,29%	120,23	118,94	121,67	119,71
16/12/2022	1.321.489	-0,46%	117,83	116,2589	119,55	119,37
15/12/2022	1.310.190	0,16%	118,89	117,35	120,01	119,92
14/12/2022	1.458.400	-0,66%	121,51	118,1723	122,50	119,73
13/12/2022	1.569.941	-0,11%	122,75	119,38	123,1798	120,53
12/12/2022	2.496.903	5,24%	115,35	114,475	120,785	120,66
09/12/2022	2.229.405	-1,93%	116,95	114,61	117,72	114,65
08/12/2022	2.250.653	-2,74%	122,04	116,49	122,74	116,90
07/12/2022	2.210.166	1,12%	118,66	118,00	121,62	120,19
06/12/2022	6.403.520	-1,74%	120,24	117,61	123,23	118,86
05/12/2022	9.107.014	-4,84%	131,77	120,62	128,55	120,96
02/12/2022	9.522.391	-3,76%	131,77	126,50	133,68	127,07
01/12/2022	7.832.955	-1,19%	136,665	131,71	135,82	132,03
30/11/2022	9.017.307	-0,13%	136,665	132,2082	136,95	135,02
29/11/2022	7.262.374	0,27%	135,31	134,78	137,35	135,20
28/11/2022	5.024.476	-2,61%	135,31	134,60	138,14	134,79
25/11/2022	1.797.267	-0,55%	139,82	138,28	140,98	138,44
24/11/2022	4.334.055	-1,95%	133,17	137,91	141,54	139,21
23/11/2022	4.334.055	-1,95%	133,17	137,91	141,54	139,21
22/11/2022	5.177.044	4,43%	133,17	137,57	142,16	141,98
21/11/2022	5.707.209	-1,21%	133,17	132,0804	137,1099	135,96
18/11/2022	5.997.343	-0,21%	133,17	133,33	138,29	137,62
17/11/2022	5.242.527	1,41%	133,17	133,05	137,87	137,91
16/11/2022	7.924.246	-3,01%	127,03	134,70	139,79	135,53
15/11/2022	6.516.446	2,48%	127,03	136,93	141,13	140,79
14/11/2022	2.247.647	2,12%	127,03	134,29	140,18	136,80
11/11/2022	2.051.974	1,14%	127,03	132,72	136,1478	133,96
10/11/2022	1.133.047	3,47%	127,03	128,3353	132,60	132,45
09/11/2022	1.640.049	-3,84%	127,03	127,26	133,5468	127,895
08/11/2022	1.669.360	0,01%	127,03	129,5335	133,11	132,26
07/11/2022	1.890.307	2,16%	127,03	128,82	133,06	131,79
04/11/2022	1.380.064	-0,76%	127,03	127,80	133,25	128,72
03/11/2022	1.384.892	3,08%	127,03	124,18	130,9486	129,71
02/11/2022	1.532.242	-3,18%	127,03	125,13	129,83	125,83
01/11/2022	1.754.830	3,59%	127,03	125,78	130,8283	130,00
31/10/2022	1.896.435	-0,55%	128,95	123,60	128,22	125,55
28/10/2022	1.687.693	-1,53%	128,95	125,08	129,71	125,99
27/10/2022	1.419.741	0,45%	125,02	127,85	131,93	128,27
26/10/2022	1.535.772	0,79%	125,02	125,24	128,69	126,74
25/10/2022	2.047.961	-1,87%	125,02	124,34	128,525	126,80
24/10/2022	2.163.625	1,16%	125,02	126,825	129,93	129,22
21/10/2022	1.362.935	2,61%	125,02	124,15	128,30	127,69
20/10/2022	1.941.076	0,01%	125,02	122,75	126,96	124,36
19/10/2022	2.220.402	4,87%	118,32	118,21	124,3999	123,96
18/10/2022	2.536.934	1,48%	116,92	115,57	119,315	118,02
17/10/2022	1.870.415	1,21%	116,92	115,345	118,6899	115,50
14/10/2022	1.756.051	-5,58%	113,43	113,64	121,768	114,12
13/10/2022	1.785.157	4,79%	113,43	113,42	122,41	120,86
12/10/2022	1.736.387	3,65%	108,80	107,48	116,415	115,00
11/10/2022	1.038.081	-1,08%	108,80	108,00	112,14	109,69
10/10/2022	1.452.195	-2,58%	113,75	110,70	115,36	110,86
07/10/2022	1.771.949	-3,75%	119,60	112,83	120,18	114,15
06/10/2022	1.070.031	0,71%	116,52	116,52	119,41	119,29
05/10/2022	1.653.046	0,20%	117,60	114,58	119,46	118,09
04/10/2022	1.838.219	4,69%	114,99	113,72	117,60	117,58
03/10/2022	1.512.425	5,11%	110,25	107,865	112,67	112,311
30/09/2022	1.180.344	-0,36%	100,11	105,575	109,14	106,85
29/09/2022	1.093.836	-1,35%	100,11	105,65	108,265	107,26
28/09/2022	1.639.574	7,19%	100,11	101,11	109,24	108,80
27/09/2022	1.244.295	3,64%	100,11	99,30	102,80	101,17
26/09/2022	1.848.831	-2,63%	103,47	97,76	101,63	97,891
23/09/2022	2.269.200	-6,51%	103,47	99,5672	103,495	100,57
22/09/2022	1.169.383	2,01%	109,23	106,53	109,4897	107,59
21/09/2022	1.606.707	-1,78%	109,23	105,47	110,195	105,53
20/09/2022	1.438.369	2,63%	103,925	103,32	108,2769	107,42
19/09/2022	1.330.643	0,26%	107,50	101,10	104,825	104,67
16/09/2022	1.949.648	-0,68%	107,50	101,14	104,70	104,46
15/09/2022	2.574.042	-4,04%	107,50	103,435	107,52	105,16
14/09/2022	1.929.691	-1,57%	111,89	108,235	115,145	109,59
13/09/2022	1.010.031	-2,56%	110,97	110,84	114,8472	111,33
12/09/2022	1.070.845	0,83%	110,97	113,39	116,28	114,25
09/09/2022	1.153.450	1,23%	110,97	112,4373	114,605	113,32
08/09/2022	1.240.198	-0,61%	110,97	111,40	113,49	111,93
07/09/2022	1.233.645	0,79%	110,97	109,37	113,19	113,66
06/09/2022	1.021.638	2,84%	113,75	111,67	115,014	112,78
05/09/2022	1.588.432	2,84%	113,75	112,18	114,96	113,82
02/09/2022	1.588.432	2,84%	113,75	112,18	114,96	113,82
01/09/2022	1.691.036	-3,82%	115,40	109,72	115,82	112,57
31/08/2022	1.596.193	-0,81%	115,22	114,35	118,8776	117,12
30/08/2022	1.997.098	-4,35%	120,84	117,03	121,78	118,03
29/08/2022	1.480.182	1,33%	121,83	121,04	125,387	123,42
26/08/2022	1.403.563	-1,24%	123,73	121,33	124,93	121,88
25/08/2022	2.081.820	1,02%	122,85	122,27	125,02	123,36
24/08/2022	1.566.527	0,00%	122,85	121,06	124,28	122,11
23/08/2022	1.450.079	2,42%	120,94	120,70	123,59	122,11
22/08/2022	1.170.588	0,49%	118,325	115,51	119,7199	119,13
19/08/2022	1.171.838	-0,18%	113,02	117,50	119,44	118,55
18/08/2022	2.099.222	0,88%	113,02	118,53	122,14	118,79
17/08/2022	1.910.186	3,92%	113,02	112,58	119,09	117,75
16/08/2022	1.360.641	1,18%	113,51	111,67	114,67	113,26
15/08/2022	1.716.813	-2,77%	113,24	108,53	112,13	111,95
12/08/2022	1.116.869	0,94%	113,24	112,30	115,32	115,19
11/08/2022	1.764.855	2,11%	113,34	111,00	114,83	114,09