Vertex Energy Inc (VTNR)
Exportar para Excel
<< < 1 2 3 4 5 > >> |
06/10/2023 |
944.818 |
1,47%
|
4,10
|
3,96
|
4,155
|
4,14
|
05/10/2023 |
1.181.084 |
2,51%
|
4,14
|
3,86
|
4,09
|
4,08
|
04/10/2023 |
1.302.651 |
-4,79%
|
4,14
|
3,92
|
4,175
|
3,98
|
03/10/2023 |
972.801 |
-3,91%
|
4,31
|
4,17
|
4,48
|
4,18
|
02/10/2023 |
1.069.515 |
-2,25%
|
4,50
|
4,28
|
4,50
|
4,35
|
29/09/2023 |
843.182 |
-4,10%
|
4,67
|
4,44
|
4,72
|
4,45
|
28/09/2023 |
841.567 |
-0,43%
|
4,67
|
4,595
|
4,72
|
4,64
|
27/09/2023 |
1.024.464 |
3,79%
|
4,50
|
4,56
|
4,73
|
4,66
|
26/09/2023 |
1.159.499 |
-1,54%
|
4,50
|
4,355
|
4,5755
|
4,49
|
25/09/2023 |
1.233.848 |
-2,15%
|
4,55
|
4,41
|
4,6374
|
4,56
|
22/09/2023 |
1.558.309 |
-4,99%
|
5,09
|
4,64
|
5,145
|
4,7885
|
21/09/2023 |
1.117.009 |
0,80%
|
4,93
|
4,91
|
5,185
|
5,04
|
20/09/2023 |
953.952 |
-0,99%
|
5,00
|
4,97
|
5,175
|
5,00
|
19/09/2023 |
1.328.212 |
-1,17%
|
5,17
|
5,01
|
5,27
|
5,05
|
18/09/2023 |
801.206 |
-0,78%
|
5,17
|
5,06
|
5,20
|
5,11
|
15/09/2023 |
2.069.827 |
-1,53%
|
5,24
|
5,08
|
5,31
|
5,15
|
14/09/2023 |
1.031.475 |
2,15%
|
5,23
|
5,145
|
5,28
|
5,23
|
13/09/2023 |
1.311.141 |
-4,48%
|
5,08
|
5,07
|
5,40
|
5,12
|
12/09/2023 |
1.264.362 |
5,08%
|
5,08
|
5,045
|
5,39
|
5,3695
|
11/09/2023 |
1.972.910 |
5,32%
|
4,72
|
4,90
|
5,30
|
5,1185
|
08/09/2023 |
1.003.251 |
3,40%
|
4,72
|
4,72
|
4,90
|
4,86
|
07/09/2023 |
1.494.380 |
3,07%
|
4,69
|
4,51
|
4,76
|
4,70
|
06/09/2023 |
1.078.417 |
-3,39%
|
4,69
|
4,51
|
4,75
|
4,56
|
05/09/2023 |
2.468.541 |
5,83%
|
4,49
|
4,49
|
4,905
|
4,72
|
04/09/2023 |
1.131.370 |
5,19%
|
4,26
|
4,26
|
4,565
|
4,46
|
01/09/2023 |
1.131.370 |
5,19%
|
4,26
|
4,26
|
4,565
|
4,46
|
31/08/2023 |
1.174.304 |
-3,64%
|
4,42
|
4,22
|
4,43
|
4,24
|
30/08/2023 |
1.052.199 |
1,38%
|
4,39
|
4,34
|
4,465
|
4,40
|
29/08/2023 |
1.211.673 |
1,40%
|
4,32
|
4,19
|
4,445
|
4,34
|
28/08/2023 |
1.245.674 |
5,16%
|
4,14
|
4,045
|
4,335
|
4,28
|
25/08/2023 |
1.254.974 |
3,04%
|
4,04
|
3,915
|
4,13
|
4,07
|
24/08/2023 |
948.045 |
-3,19%
|
4,04
|
3,93
|
4,06
|
3,95
|
23/08/2023 |
1.266.162 |
0,00%
|
4,23
|
3,91
|
4,17
|
4,08
|
22/08/2023 |
1.524.226 |
-3,77%
|
4,23
|
4,05
|
4,25
|
4,08
|
21/08/2023 |
1.496.167 |
-8,03%
|
4,62
|
4,23
|
4,6799
|
4,24
|
18/08/2023 |
975.466 |
2,71%
|
4,39
|
4,40
|
4,62
|
4,6015
|
17/08/2023 |
889.006 |
2,05%
|
4,39
|
4,40
|
4,55
|
4,48
|
16/08/2023 |
1.016.220 |
0,46%
|
4,40
|
4,298
|
4,4612
|
4,39
|
15/08/2023 |
3.341.194 |
-5,62%
|
4,56
|
4,19
|
4,57
|
4,37
|
14/08/2023 |
2.163.953 |
-5,71%
|
4,92
|
4,58
|
4,92
|
4,6485
|
11/08/2023 |
1.404.808 |
-2,17%
|
5,03
|
4,83
|
5,09
|
4,95
|
10/08/2023 |
1.820.477 |
4,55%
|
4,90
|
4,805
|
5,125
|
5,06
|
09/08/2023 |
3.551.063 |
-1,83%
|
4,30
|
4,27
|
4,90
|
4,84
|
08/08/2023 |
1.018.620 |
0,00%
|
4,83
|
4,731
|
4,97
|
4,93
|
07/08/2023 |
1.151.486 |
-1,99%
|
5,03
|
4,88
|
5,105
|
4,93
|
04/08/2023 |
915.916 |
-2,14%
|
5,00
|
5,01
|
5,23
|
5,03
|
03/08/2023 |
1.271.236 |
2,80%
|
5,00
|
4,92
|
5,1827
|
5,14
|
02/08/2023 |
1.127.898 |
-3,85%
|
5,13
|
4,96
|
5,13
|
5,00
|
01/08/2023 |
990.631 |
-1,33%
|
5,19
|
5,11
|
5,26
|
5,20
|
31/07/2023 |
1.172.043 |
2,33%
|
4,90
|
5,14
|
5,28
|
5,27
|
28/07/2023 |
1.491.458 |
5,75%
|
4,90
|
4,90
|
5,16
|
5,15
|
27/07/2023 |
2.204.663 |
-3,85%
|
5,05
|
4,85
|
5,185
|
4,87
|
26/07/2023 |
2.971.478 |
1,71%
|
5,05
|
4,84
|
5,0897
|
5,07
|
25/07/2023 |
6.712.470 |
-24,06%
|
5,46
|
4,97
|
5,4999
|
4,9892
|
24/07/2023 |
1.039.397 |
2,50%
|
6,47
|
6,42
|
6,70
|
6,57
|
21/07/2023 |
767.433 |
2,07%
|
6,32
|
6,1801
|
6,415
|
6,41
|
20/07/2023 |
785.738 |
-0,79%
|
6,58
|
6,16
|
6,40
|
6,28
|
19/07/2023 |
777.707 |
-2,77%
|
6,58
|
6,285
|
6,66
|
6,33
|
18/07/2023 |
951.788 |
1,88%
|
6,37
|
6,37
|
6,68
|
6,51
|
17/07/2023 |
949.706 |
2,40%
|
6,22
|
6,20
|
6,51
|
6,39
|
14/07/2023 |
1.303.281 |
-4,29%
|
6,63
|
6,12
|
6,44
|
6,24
|
13/07/2023 |
989.780 |
-0,91%
|
6,63
|
6,48
|
6,77
|
6,52
|
12/07/2023 |
936.749 |
1,39%
|
6,57
|
6,445
|
6,715
|
6,59
|
11/07/2023 |
1.514.592 |
-2,26%
|
6,71
|
6,435
|
6,82
|
6,50
|
10/07/2023 |
969.040 |
3,91%
|
6,46
|
6,30
|
6,66
|
6,65
|
07/07/2023 |
1.516.942 |
6,98%
|
6,00
|
6,00
|
6,48
|
6,4081
|
06/07/2023 |
1.189.670 |
-5,37%
|
6,26
|
5,87
|
6,26
|
5,99
|
05/07/2023 |
929.216 |
0,48%
|
6,28
|
6,235
|
6,435
|
6,33
|
04/07/2023 |
557.055 |
0,01%
|
6,29
|
6,23
|
6,375
|
6,2509
|
03/07/2023 |
557.041 |
0,16%
|
6,29
|
6,23
|
6,375
|
6,26
|
30/06/2023 |
1.203.948 |
3,14%
|
6,09
|
5,9685
|
6,285
|
6,25
|
29/06/2023 |
1.286.633 |
5,03%
|
5,78
|
5,76
|
6,07
|
6,06
|
28/06/2023 |
1.141.512 |
3,59%
|
5,62
|
5,44
|
5,84
|
5,77
|
27/06/2023 |
774.654 |
-0,18%
|
5,62
|
5,519
|
5,66
|
5,57
|
26/06/2023 |
1.377.483 |
0,90%
|
5,48
|
5,43
|
5,75
|
5,58
|
23/06/2023 |
2.888.340 |
3,55%
|
5,24
|
5,24
|
5,56
|
5,55
|
22/06/2023 |
1.370.101 |
0,19%
|
5,28
|
5,16
|
5,435
|
5,36
|
21/06/2023 |
2.029.808 |
-1,11%
|
5,40
|
5,18
|
5,42
|
5,35
|
20/06/2023 |
2.245.960 |
-5,91%
|
5,70
|
5,37
|
5,75
|
5,41
|
19/06/2023 |
3.292.877 |
-3,37%
|
5,92
|
5,71
|
5,96
|
5,74
|
16/06/2023 |
3.292.877 |
-3,37%
|
5,92
|
5,71
|
5,96
|
5,74
|
15/06/2023 |
1.833.987 |
2,92%
|
5,96
|
5,73
|
6,025
|
5,99
|
14/06/2023 |
1.612.858 |
-2,51%
|
6,03
|
5,73
|
6,0733
|
5,82
|
13/06/2023 |
1.678.549 |
2,40%
|
5,86
|
5,86
|
6,21
|
5,97
|
12/06/2023 |
1.825.491 |
-4,11%
|
6,19
|
5,78
|
6,075
|
5,83
|
09/06/2023 |
1.414.924 |
-1,78%
|
6,19
|
6,055
|
6,27
|
6,07
|
08/06/2023 |
4.637.018 |
-9,25%
|
6,35
|
5,97
|
6,35
|
6,18
|
07/06/2023 |
1.530.656 |
7,75%
|
6,36
|
6,36
|
6,84
|
6,81
|
06/06/2023 |
1.250.308 |
2,60%
|
5,97
|
5,97
|
6,425
|
6,32
|
05/06/2023 |
1.576.975 |
-2,07%
|
6,30
|
5,98
|
6,40
|
6,16
|
02/06/2023 |
1.515.561 |
-2,18%
|
6,63
|
6,245
|
6,665
|
6,29
|
01/06/2023 |
1.137.650 |
-0,62%
|
6,47
|
6,36
|
6,728
|
6,43
|
31/05/2023 |
1.144.623 |
-1,40%
|
6,55
|
6,21
|
6,56
|
6,47
|
30/05/2023 |
1.144.623 |
-1,40%
|
6,55
|
6,21
|
6,56
|
6,4487
|
29/05/2023 |
993.720 |
-0,91%
|
6,65
|
6,47
|
6,69
|
6,54
|
26/05/2023 |
993.720 |
-0,91%
|
6,65
|
6,47
|
6,69
|
6,54
|
25/05/2023 |
961.157 |
-5,17%
|
6,90
|
6,58
|
6,90
|
6,60
|
24/05/2023 |
653.537 |
0,72%
|
6,92
|
6,74
|
7,00
|
6,96
|
23/05/2023 |
757.694 |
-1,29%
|
7,09
|
6,905
|
7,17
|
6,91
|
22/05/2023 |
919.032 |
1,16%
|
6,91
|
6,83
|
7,10
|
7,00
|