Vertex Energy Inc (VTNR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2024	281.439	1,85%	1,06	1,06	1,1195	1,10
16/07/2024	402.086	3,85%	1,04	1,03	1,14	1,08
15/07/2024	672.838	14,94%	0,9099	0,8911	1,045	1,04
12/07/2024	310.834	-1,21%	0,9295	0,8861	0,9899	0,9048
11/07/2024	601.077	25,47%	0,73	0,73	0,9391	0,9159
10/07/2024	332.699	4,48%	0,7131	0,7049	0,7597	0,73
09/07/2024	530.189	0,39%	0,71	0,692	0,7594	0,6987
08/07/2024	355.922	-0,07%	0,70	0,6814	0,7405	0,696
05/07/2024	322.915	3,80%	0,6792	0,6236	0,6979	0,6965
04/07/2024	550.873	0,00%	0,62	0,6101	0,671	0,671
03/07/2024	550.873	10,00%	0,62	0,6101	0,671	0,671
02/07/2024	1.023.572	-21,80%	0,80	0,5807	0,80	0,61
01/07/2024	958.199	-17,43%	0,97	0,7763	0,9702	0,78
28/06/2024	7.292.321	-6,47%	1,02	0,9447	1,02	0,9447
27/06/2024	151.234	-1,46%	1,04	1,00	1,05	1,01
26/06/2024	290.353	-2,38%	1,05	1,02	1,09	1,025
25/06/2024	285.504	-6,25%	1,10	1,05	1,10	1,05
24/06/2024	294.949	4,67%	1,11	1,07	1,14	1,12
21/06/2024	559.847	1,91%	1,05	1,015	1,09	1,07
20/06/2024	261.251	3,96%	1,01	1,00	1,085	1,05
19/06/2024	287.924	0,00%	1,06	1,00	1,07	1,01
18/06/2024	287.924	-0,98%	1,06	1,00	1,07	1,01
17/06/2024	751.797	3,92%	1,01	0,9941	1,07	1,06
14/06/2024	681.691	-1,92%	1,15	1,01	1,04	1,02
13/06/2024	1.367.501	-3,70%	1,15	1,01	1,10	1,04
12/06/2024	841.850	-5,26%	1,15	1,06	1,15	1,08
11/06/2024	855.536	9,38%	1,02	1,015	1,15	1,1485
10/06/2024	981.771	3,96%	1,02	0,9701	1,06	1,05
07/06/2024	1.008.478	-5,61%	1,05	1,00	1,06	1,01
06/06/2024	983.609	0,46%	1,02	1,03	1,10	1,10
05/06/2024	1.166.799	6,96%	1,02	1,02	1,16	1,091
04/06/2024	604.171	-2,86%	1,03	1,01	1,0639	1,02
03/06/2024	1.259.275	-7,96%	1,13	1,01	1,13	1,0401
31/05/2024	1.576.961	0,89%	1,11	1,10	1,17	1,13
30/05/2024	724.239	0,90%	1,13	1,10	1,14	1,12
29/05/2024	1.158.841	0,00%	1,13	1,075	1,15	1,12
28/05/2024	1.325.849	3,70%	1,08	1,08	1,19	1,12
27/05/2024	223.356	0,00%	1,11	1,07	1,12	1,08
24/05/2024	223.356	-2,70%	1,11	1,07	1,12	1,08
23/05/2024	816.509	-1,80%	1,12	1,0701	1,13	1,09
22/05/2024	1.554.142	9,67%	1,03	1,01	1,13	1,1186
21/05/2024	989.521	-5,99%	1,06	1,01	1,08	1,02
20/05/2024	1.329.762	-0,46%	1,12	1,03	1,12	1,085
17/05/2024	754.565	-1,80%	1,10	1,08	1,14	1,09
16/05/2024	1.166.247	-4,35%	1,16	1,10	1,155	1,10
15/05/2024	1.477.329	0,88%	1,16	1,10	1,175	1,15
14/05/2024	1.521.032	-0,87%	1,16	1,13	1,20	1,14
13/05/2024	1.318.898	-4,56%	1,22	1,14	1,28	1,15
10/05/2024	1.894.194	5,70%	1,16	1,08	1,28	1,205
09/05/2024	3.964.895	-17,39%	1,10	1,06	1,20	1,14
08/05/2024	1.599.498	-4,83%	1,44	1,345	1,48	1,38
07/05/2024	1.679.344	6,62%	1,36	1,35	1,51	1,45
06/05/2024	1.112.474	-0,73%	1,36	1,33	1,49	1,36
03/05/2024	1.274.640	5,77%	1,32	1,31	1,42	1,375
02/05/2024	1.106.640	0,78%	1,34	1,20	1,32	1,30
01/05/2024	773.528	-1,15%	1,34	1,25	1,35	1,285
30/04/2024	570.547	-3,70%	1,34	1,28	1,355	1,30
29/04/2024	1.301.575	6,30%	1,27	1,27	1,40	1,35
26/04/2024	1.154.392	-4,15%	1,57	1,25	1,33	1,27
25/04/2024	1.379.515	-7,34%	1,57	1,29	1,46	1,325
24/04/2024	2.586.066	-14,88%	1,57	1,40	1,70	1,43
23/04/2024	2.023.802	8,07%	1,57	1,505	1,75	1,675
22/04/2024	2.393.107	4,03%	1,46	1,3405	1,55	1,55
19/04/2024	5.492.781	13,74%	1,10	1,26	1,57	1,49
18/04/2024	8.158.982	36,79%	1,10	1,0901	1,3791	1,3394
17/04/2024	1.036.896	-0,08%	1,02	0,97	1,05	0,9792
16/04/2024	1.607.127	-6,18%	1,02	0,957	1,01	0,9757
15/04/2024	1.019.209	0,00%	1,07	1,01	1,07	1,04
12/04/2024	1.593.243	-5,46%	1,16	1,00	1,16	1,04
11/04/2024	1.162.389	-0,90%	1,16	1,06	1,145	1,10
10/04/2024	1.763.589	-5,93%	1,16	1,09	1,16	1,11
09/04/2024	1.367.488	-4,72%	1,26	1,17	1,305	1,21
08/04/2024	729.997	-2,31%	1,29	1,26	1,32	1,27
05/04/2024	1.211.888	0,00%	1,29	1,24	1,34	1,31
04/04/2024	826.597	-0,76%	1,33	1,27	1,355	1,31
03/04/2024	808.058	0,76%	1,28	1,25	1,33	1,32
02/04/2024	798.510	-3,68%	1,32	1,27	1,38	1,31
01/04/2024	980.012	-2,86%	1,32	1,315	1,38	1,36
28/03/2024	1.176.298	6,87%	1,32	1,32	1,43	1,40
27/03/2024	543.176	2,34%	1,29	1,24	1,34	1,31
26/03/2024	1.008.935	-8,57%	1,43	1,28	1,4802	1,28
25/03/2024	862.871	0,72%	1,39	1,35	1,46	1,40
22/03/2024	845.754	0,73%	1,37	1,34	1,42	1,39
21/03/2024	1.079.297	1,50%	1,35	1,34	1,455	1,3601
20/03/2024	1.158.532	8,94%	1,18	1,20	1,34	1,34
19/03/2024	951.893	6,03%	1,18	1,135	1,25	1,23
18/03/2024	1.252.690	-5,69%	1,18	1,13	1,27	1,16
15/03/2024	2.387.953	4,98%	1,18	1,18	1,32	1,2598
14/03/2024	1.614.955	1,70%	1,20	1,18	1,26	1,20
13/03/2024	993.272	-1,67%	1,20	1,20	1,265	1,18
12/03/2024	1.205.898	-2,44%	1,22	1,16	1,2597	1,20
11/03/2024	872.051	-4,65%	1,34	1,22	1,34	1,23
08/03/2024	1.754.684	-3,01%	1,34	1,255	1,40	1,29
07/03/2024	1.343.295	-3,57%	1,39	1,33	1,45	1,35
06/03/2024	1.094.710	4,48%	1,39	1,38	1,46	1,40
05/03/2024	1.236.131	-0,74%	1,34	1,29	1,44	1,34
04/03/2024	1.778.902	-4,26%	1,42	1,345	1,47	1,35
01/03/2024	2.227.276	4,44%	1,35	1,34	1,49	1,41
29/02/2024	4.901.337	5,88%	1,30	1,235	1,545	1,35
28/02/2024	5.333.120	-24,41%	1,65	1,135	1,36	1,27