Vertex Energy Inc (VTNR)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 28/12/2023 |
1.111.760 |
-4,88%
|
3,69
|
3,50
|
3,76
|
3,51
|
| 27/12/2023 |
798.361 |
-2,90%
|
3,69
|
3,66
|
3,838
|
3,69
|
| 26/12/2023 |
1.143.013 |
2,98%
|
3,69
|
3,69
|
3,88
|
3,80
|
| 22/12/2023 |
1.048.052 |
-0,81%
|
3,48
|
3,625
|
3,845
|
3,69
|
| 21/12/2023 |
1.164.407 |
3,97%
|
3,48
|
3,55
|
3,755
|
3,67
|
| 20/12/2023 |
1.736.800 |
2,02%
|
3,50
|
3,4201
|
3,67
|
3,53
|
| 19/12/2023 |
2.485.804 |
-4,95%
|
3,50
|
3,2601
|
3,59
|
3,46
|
| 18/12/2023 |
1.732.065 |
6,41%
|
3,67
|
3,512
|
3,805
|
3,65
|
| 15/12/2023 |
8.458.458 |
-5,51%
|
3,67
|
3,36
|
3,67
|
3,43
|
| 14/12/2023 |
2.921.099 |
7,72%
|
3,13
|
3,4868
|
3,735
|
3,63
|
| 13/12/2023 |
1.745.340 |
8,36%
|
3,13
|
3,00
|
3,37
|
3,37
|
| 12/12/2023 |
2.924.620 |
2,30%
|
3,22
|
2,905
|
3,16
|
3,11
|
| 11/12/2023 |
2.716.191 |
-5,59%
|
3,22
|
3,02
|
3,25
|
3,04
|
| 08/12/2023 |
1.034.212 |
1,58%
|
3,20
|
3,17
|
3,35
|
3,22
|
| 07/12/2023 |
2.139.504 |
-1,25%
|
3,22
|
3,09
|
3,2537
|
3,17
|
| 06/12/2023 |
1.717.265 |
-7,49%
|
3,67
|
3,20
|
3,525
|
3,21
|
| 05/12/2023 |
924.955 |
-4,14%
|
3,67
|
3,46
|
3,74
|
3,47
|
| 04/12/2023 |
1.021.158 |
0,00%
|
3,64
|
3,57
|
3,7475
|
3,62
|
| 01/12/2023 |
1.210.957 |
7,10%
|
3,33
|
3,31
|
3,64
|
3,62
|
| 30/11/2023 |
1.528.420 |
1,50%
|
3,34
|
3,31
|
3,491
|
3,38
|
| 29/11/2023 |
1.525.598 |
0,60%
|
3,34
|
3,18
|
3,44
|
3,33
|
| 28/11/2023 |
1.410.260 |
-0,90%
|
3,36
|
3,25
|
3,40
|
3,31
|
| 27/11/2023 |
1.500.378 |
-2,05%
|
3,49
|
3,285
|
3,4699
|
3,34
|
| 24/11/2023 |
786.556 |
-0,27%
|
3,49
|
3,39
|
3,5697
|
3,4307
|
| 23/11/2023 |
1.442.623 |
-1,42%
|
3,71
|
3,39
|
3,57
|
3,4701
|
| 22/11/2023 |
1.436.816 |
-2,27%
|
3,71
|
3,39
|
3,57
|
3,44
|
| 21/11/2023 |
1.569.400 |
-8,33%
|
3,71
|
3,4825
|
3,71
|
3,52
|
| 20/11/2023 |
1.588.223 |
1,05%
|
3,88
|
3,82
|
4,03
|
3,84
|
| 17/11/2023 |
1.367.777 |
4,40%
|
3,72
|
3,60
|
3,8194
|
3,80
|
| 16/11/2023 |
1.807.508 |
-6,03%
|
3,88
|
3,605
|
3,905
|
3,74
|
| 15/11/2023 |
1.886.328 |
5,29%
|
3,78
|
3,78
|
4,16
|
3,98
|
| 14/11/2023 |
2.544.518 |
0,27%
|
3,90
|
3,685
|
3,945
|
3,78
|
| 13/11/2023 |
1.329.783 |
-4,75%
|
4,00
|
3,74
|
4,03
|
3,81
|
| 10/11/2023 |
1.421.736 |
0,76%
|
3,98
|
3,85
|
4,05
|
4,00
|
| 09/11/2023 |
1.595.330 |
-4,11%
|
4,19
|
3,91
|
4,27
|
3,97
|
| 08/11/2023 |
1.666.722 |
1,97%
|
4,40
|
4,075
|
4,49
|
4,14
|
| 07/11/2023 |
2.683.218 |
-4,92%
|
4,40
|
4,04
|
4,57
|
4,06
|
| 06/11/2023 |
1.473.812 |
-3,57%
|
4,59
|
4,26
|
4,61
|
4,3684
|
| 03/11/2023 |
999.281 |
2,49%
|
4,50
|
4,43
|
4,705
|
4,53
|
| 02/11/2023 |
655.232 |
4,25%
|
4,34
|
4,265
|
4,42
|
4,42
|
| 01/11/2023 |
772.114 |
-1,62%
|
4,36
|
4,17
|
4,365
|
4,24
|
| 31/10/2023 |
549.428 |
0,47%
|
4,37
|
4,24
|
4,34
|
4,31
|
| 30/10/2023 |
479.584 |
-0,69%
|
4,44
|
4,25
|
4,45
|
4,29
|
| 27/10/2023 |
336.425 |
-1,61%
|
4,44
|
4,19
|
4,47
|
4,29
|
| 26/10/2023 |
1.123.769 |
-0,68%
|
4,34
|
4,11
|
4,4699
|
4,36
|
| 25/10/2023 |
455.149 |
-2,01%
|
4,47
|
4,3801
|
4,535
|
4,39
|
| 24/10/2023 |
551.775 |
-1,32%
|
4,57
|
4,45
|
4,66
|
4,48
|
| 23/10/2023 |
702.947 |
-2,58%
|
4,57
|
4,44
|
4,72
|
4,54
|
| 20/10/2023 |
852.357 |
-4,12%
|
4,84
|
4,66
|
4,86
|
4,66
|
| 19/10/2023 |
478.745 |
-0,82%
|
4,85
|
4,82
|
4,95
|
4,86
|
| 18/10/2023 |
600.452 |
-0,41%
|
4,94
|
4,85
|
4,95
|
4,90
|
| 17/10/2023 |
1.166.299 |
1,86%
|
4,86
|
4,82
|
5,035
|
4,92
|
| 16/10/2023 |
1.316.715 |
3,20%
|
4,70
|
4,4897
|
4,955
|
4,84
|
| 13/10/2023 |
1.831.732 |
11,40%
|
4,50
|
4,4897
|
4,845
|
4,69
|
| 12/10/2023 |
776.903 |
-3,88%
|
4,38
|
4,10
|
4,54
|
4,21
|
| 11/10/2023 |
572.733 |
-3,31%
|
4,54
|
4,32
|
4,54
|
4,38
|
| 10/10/2023 |
699.665 |
4,14%
|
4,21
|
4,36
|
4,58
|
4,53
|
| 09/10/2023 |
1.009.820 |
5,33%
|
4,21
|
4,165
|
4,375
|
4,35
|
Por favor leia o