Vertex Energy Inc (VTNR)
Exportar para Excel
1 2 3 4 5 > >> |
20/05/2024 |
0 |
-1,80%
|
1,10
|
1,08
|
1,14
|
1,09
|
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
|
27/02/2024 |
1.309.377 |
4,29%
|
1,65
|
1,61
|
1,72
|
1,70
|
26/02/2024 |
1.187.505 |
-1,81%
|
1,61
|
1,60
|
1,7399
|
1,63
|
23/02/2024 |
700.007 |
1,84%
|
1,61
|
1,55
|
1,66
|
1,66
|
22/02/2024 |
548.881 |
-2,98%
|
1,61
|
1,61
|
1,685
|
1,63
|
21/02/2024 |
788.858 |
4,35%
|
1,61
|
1,54
|
1,71
|
1,68
|
20/02/2024 |
980.329 |
-8,00%
|
1,73
|
1,61
|
1,73
|
1,61
|
19/02/2024 |
924.532 |
0,00%
|
1,84
|
1,715
|
1,85
|
1,75
|
16/02/2024 |
924.532 |
5,42%
|
1,84
|
1,715
|
1,85
|
1,75
|
15/02/2024 |
1.499.160 |
10,84%
|
1,69
|
1,68
|
1,85
|
1,84
|
14/02/2024 |
1.078.559 |
8,35%
|
1,53
|
1,57
|
1,67
|
1,6794
|
13/02/2024 |
1.115.109 |
-6,06%
|
1,53
|
1,52
|
1,64
|
1,55
|
12/02/2024 |
779.448 |
7,84%
|
1,53
|
1,535
|
1,68
|
1,65
|
09/02/2024 |
914.502 |
4,08%
|
1,48
|
1,44
|
1,55
|
1,53
|
08/02/2024 |
1.202.649 |
8,09%
|
1,38
|
1,36
|
1,50
|
1,47
|
07/02/2024 |
1.271.347 |
-3,55%
|
1,40
|
1,355
|
1,415
|
1,36
|
06/02/2024 |
756.093 |
0,00%
|
1,42
|
1,35
|
1,46
|
1,41
|
05/02/2024 |
1.306.802 |
-1,40%
|
1,42
|
1,3501
|
1,42
|
1,41
|
02/02/2024 |
1.165.682 |
-7,74%
|
1,56
|
1,42
|
1,5671
|
1,43
|
01/02/2024 |
2.526.818 |
6,16%
|
1,50
|
1,49
|
1,78
|
1,55
|
31/01/2024 |
1.529.379 |
-3,95%
|
1,50
|
1,44
|
1,536
|
1,46
|
30/01/2024 |
1.602.984 |
3,75%
|
1,46
|
1,415
|
1,57
|
1,52
|
29/01/2024 |
1.255.478 |
0,34%
|
1,46
|
1,405
|
1,49
|
1,465
|
26/01/2024 |
2.239.898 |
6,18%
|
1,46
|
1,32
|
1,47
|
1,46
|
25/01/2024 |
4.130.515 |
-4,86%
|
1,46
|
1,33
|
1,67
|
1,37
|
24/01/2024 |
5.619.529 |
-21,62%
|
1,76
|
1,44
|
1,81
|
1,45
|
23/01/2024 |
2.084.670 |
-2,63%
|
1,83
|
1,82
|
1,98
|
1,85
|
22/01/2024 |
1.401.189 |
2,70%
|
1,84
|
1,795
|
1,95
|
1,90
|
19/01/2024 |
2.294.472 |
0,54%
|
1,85
|
1,75
|
1,87
|
1,85
|
18/01/2024 |
2.044.691 |
-2,64%
|
2,09
|
1,82
|
1,93
|
1,8499
|
17/01/2024 |
1.229.822 |
-5,00%
|
2,09
|
1,87
|
1,975
|
1,90
|
16/01/2024 |
1.836.189 |
-2,43%
|
2,09
|
1,96
|
2,125
|
2,01
|
15/01/2024 |
1.532.414 |
-0,96%
|
2,13
|
2,04
|
2,21
|
2,06
|
12/01/2024 |
1.532.414 |
-0,96%
|
2,13
|
2,04
|
2,21
|
2,06
|
11/01/2024 |
1.411.565 |
-1,89%
|
2,17
|
2,05
|
2,19
|
2,08
|
10/01/2024 |
1.867.518 |
-2,30%
|
2,17
|
2,07
|
2,195
|
2,12
|
09/01/2024 |
2.537.414 |
-2,69%
|
2,26
|
2,1201
|
2,29
|
2,17
|
08/01/2024 |
2.464.867 |
-0,67%
|
2,21
|
2,1201
|
2,255
|
2,23
|
05/01/2024 |
2.262.355 |
-7,61%
|
2,38
|
2,24
|
2,43
|
2,245
|
04/01/2024 |
3.715.549 |
6,11%
|
2,30
|
2,20
|
2,465
|
2,43
|
03/01/2024 |
2.574.179 |
-5,76%
|
2,46
|
2,28
|
2,46
|
2,29
|
02/01/2024 |
9.978.779 |
-28,32%
|
3,69
|
2,3801
|
3,24
|
2,43
|
29/12/2023 |
1.372.919 |
-3,42%
|
3,69
|
3,38
|
3,56
|
3,39
|