Vertex Energy Inc (VTNR)
Exportar para Excel
<< < 2 3 4 5 6 > >> |
19/05/2023 |
659.440 |
-3,08%
|
7,10
|
6,83
|
7,19
|
6,92
|
18/05/2023 |
1.156.870 |
0,14%
|
7,10
|
6,88
|
7,16
|
7,14
|
17/05/2023 |
1.419.111 |
9,69%
|
6,69
|
6,655
|
7,28
|
7,13
|
16/05/2023 |
959.921 |
-5,25%
|
6,83
|
6,50
|
6,89
|
6,50
|
15/05/2023 |
1.115.978 |
6,19%
|
6,44
|
6,38
|
6,895
|
6,86
|
12/05/2023 |
1.174.815 |
0,78%
|
6,40
|
6,23
|
6,65
|
6,46
|
11/05/2023 |
1.333.967 |
-4,19%
|
6,54
|
6,39
|
6,68
|
6,41
|
10/05/2023 |
2.263.729 |
0,94%
|
6,57
|
6,00
|
6,71
|
6,47
|
09/05/2023 |
3.795.123 |
-13,96%
|
6,28
|
5,76
|
6,52
|
6,41
|
08/05/2023 |
1.307.891 |
-1,33%
|
7,76
|
7,44
|
7,8994
|
7,45
|
05/05/2023 |
1.018.074 |
6,04%
|
7,38
|
7,37
|
7,695
|
7,55
|
04/05/2023 |
1.039.944 |
0,28%
|
7,07
|
6,95
|
7,275
|
7,12
|
03/05/2023 |
720.870 |
-3,27%
|
7,19
|
7,09
|
7,315
|
7,10
|
02/05/2023 |
1.135.694 |
-5,78%
|
7,70
|
7,22
|
7,745
|
7,34
|
01/05/2023 |
818.705 |
-1,39%
|
7,77
|
7,59
|
7,95
|
7,79
|
28/04/2023 |
587.817 |
1,15%
|
7,82
|
7,715
|
8,01
|
7,90
|
27/04/2023 |
668.097 |
3,17%
|
7,64
|
7,58
|
7,86
|
7,81
|
26/04/2023 |
823.798 |
-2,57%
|
7,83
|
7,51
|
7,88
|
7,6091
|
25/04/2023 |
731.048 |
-3,46%
|
7,93
|
7,79
|
8,01
|
7,81
|
24/04/2023 |
1.061.591 |
7,01%
|
7,56
|
7,42
|
8,17
|
8,09
|
21/04/2023 |
1.033.991 |
-3,33%
|
7,79
|
7,56
|
7,8995
|
7,56
|
20/04/2023 |
1.119.556 |
-4,17%
|
7,95
|
7,785
|
8,1797
|
7,82
|
19/04/2023 |
1.192.902 |
-0,97%
|
8,05
|
7,835
|
8,17
|
8,16
|
18/04/2023 |
900.570 |
-0,96%
|
8,32
|
8,025
|
8,32
|
8,24
|
17/04/2023 |
1.008.521 |
-3,70%
|
8,58
|
8,215
|
8,6238
|
8,32
|
14/04/2023 |
1.247.828 |
-1,71%
|
8,75
|
8,31
|
8,867
|
8,64
|
13/04/2023 |
1.177.462 |
-2,66%
|
9,18
|
8,76
|
9,26
|
8,79
|
12/04/2023 |
859.617 |
-0,33%
|
9,14
|
9,00
|
9,325
|
9,11
|
11/04/2023 |
1.152.477 |
2,47%
|
8,97
|
8,83
|
9,28
|
9,14
|
10/04/2023 |
1.054.376 |
6,70%
|
8,32
|
8,28
|
8,92
|
8,92
|
06/04/2023 |
1.599.511 |
-6,59%
|
8,80
|
8,345
|
8,81
|
8,36
|
05/04/2023 |
1.285.398 |
-1,97%
|
8,98
|
8,77
|
9,10
|
8,95
|
04/04/2023 |
2.479.791 |
-11,62%
|
10,40
|
9,00
|
10,80
|
9,13
|
03/04/2023 |
2.392.733 |
4,56%
|
10,18
|
9,90
|
10,50
|
10,33
|
31/03/2023 |
1.006.718 |
-0,50%
|
9,99
|
9,735
|
10,09
|
9,88
|
30/03/2023 |
1.245.451 |
0,61%
|
10,01
|
9,665
|
10,035
|
9,93
|
29/03/2023 |
1.441.853 |
4,33%
|
9,60
|
9,38
|
9,87
|
9,87
|
28/03/2023 |
1.867.269 |
1,83%
|
9,22
|
9,16
|
9,83
|
9,46
|
27/03/2023 |
1.586.845 |
8,78%
|
8,62
|
8,57
|
9,40
|
9,29
|
24/03/2023 |
1.281.362 |
2,89%
|
8,12
|
7,985
|
8,595
|
8,54
|
23/03/2023 |
1.111.638 |
3,36%
|
8,16
|
8,06
|
8,52
|
8,30
|
22/03/2023 |
1.418.586 |
-1,11%
|
8,09
|
7,97
|
8,52
|
8,03
|
21/03/2023 |
1.060.482 |
4,10%
|
8,07
|
8,06
|
8,42
|
8,12
|
20/03/2023 |
1.781.895 |
-3,11%
|
8,04
|
7,705
|
8,16
|
7,80
|
17/03/2023 |
6.196.391 |
2,81%
|
7,70
|
7,55
|
8,06
|
8,05
|
16/03/2023 |
1.787.399 |
7,85%
|
7,15
|
7,07
|
7,94
|
7,83
|
15/03/2023 |
2.343.090 |
-7,52%
|
7,50
|
7,02
|
7,52
|
7,26
|
14/03/2023 |
2.216.720 |
-3,44%
|
8,34
|
7,6801
|
8,43
|
7,85
|
13/03/2023 |
2.097.863 |
-4,69%
|
8,22
|
7,6601
|
8,515
|
8,13
|
10/03/2023 |
2.467.677 |
-8,82%
|
9,14
|
8,495
|
9,33
|
8,53
|
09/03/2023 |
1.282.758 |
-4,15%
|
9,77
|
9,35
|
10,12
|
9,355
|
08/03/2023 |
1.568.063 |
-4,22%
|
10,17
|
9,68
|
10,43
|
9,76
|
07/03/2023 |
1.590.597 |
2,21%
|
10,00
|
9,91
|
10,51
|
10,19
|
06/03/2023 |
2.701.559 |
-9,84%
|
11,16
|
9,69
|
11,17
|
9,99
|
03/03/2023 |
1.863.024 |
5,93%
|
10,46
|
10,22
|
11,09
|
11,08
|
02/03/2023 |
1.953.033 |
3,36%
|
10,09
|
9,94
|
10,53
|
10,46
|
01/03/2023 |
2.537.555 |
6,86%
|
9,71
|
9,57
|
10,21
|
10,12
|
28/02/2023 |
5.419.111 |
15,91%
|
8,98
|
8,7281
|
9,7699
|
9,47
|
27/02/2023 |
1.451.615 |
2,90%
|
8,07
|
8,01
|
8,31
|
8,17
|
24/02/2023 |
1.025.079 |
-3,64%
|
8,06
|
7,8224
|
8,11
|
7,94
|
23/02/2023 |
801.003 |
4,57%
|
7,95
|
7,84
|
8,285
|
8,24
|
22/02/2023 |
802.513 |
1,55%
|
7,77
|
7,7087
|
8,03
|
7,88
|
21/02/2023 |
1.234.364 |
-6,51%
|
8,19
|
7,745
|
8,31
|
7,76
|
20/02/2023 |
1.613.169 |
-0,96%
|
8,25
|
7,96
|
8,415
|
8,30
|
17/02/2023 |
1.613.169 |
-0,96%
|
8,25
|
7,96
|
8,415
|
8,30
|
16/02/2023 |
1.549.338 |
0,00%
|
8,31
|
8,22
|
8,685
|
8,38
|
15/02/2023 |
1.264.352 |
4,49%
|
7,96
|
7,90
|
8,41
|
8,38
|
14/02/2023 |
1.071.133 |
4,84%
|
7,65
|
7,54
|
8,06
|
8,02
|
13/02/2023 |
767.057 |
-2,67%
|
7,81
|
7,509
|
7,82
|
7,65
|
10/02/2023 |
1.576.835 |
9,02%
|
7,31
|
7,2325
|
7,97
|
7,86
|
09/02/2023 |
884.082 |
-1,64%
|
7,44
|
7,20
|
7,54
|
7,21
|
08/02/2023 |
1.231.664 |
-2,91%
|
7,69
|
7,305
|
7,93
|
7,33
|
07/02/2023 |
1.737.415 |
3,99%
|
7,29
|
7,10
|
7,555
|
7,55
|
06/02/2023 |
971.261 |
-0,28%
|
7,30
|
7,055
|
7,38
|
7,26
|
03/02/2023 |
1.106.717 |
0,66%
|
7,26
|
7,25
|
7,67
|
7,3685
|
02/02/2023 |
1.183.489 |
-0,41%
|
7,42
|
7,11
|
7,49
|
7,32
|
01/02/2023 |
2.376.635 |
0,96%
|
7,46
|
6,93
|
7,93
|
7,35
|
31/01/2023 |
817.156 |
0,69%
|
7,21
|
7,155
|
7,3735
|
7,28
|
30/01/2023 |
1.605.257 |
1,69%
|
7,10
|
7,06
|
7,495
|
7,23
|
27/01/2023 |
1.177.514 |
-0,84%
|
7,20
|
7,005
|
7,40
|
7,11
|
26/01/2023 |
1.093.565 |
-0,14%
|
7,30
|
6,943
|
7,47
|
7,17
|
25/01/2023 |
962.549 |
3,76%
|
6,84
|
6,735
|
7,195
|
7,18
|
24/01/2023 |
1.084.133 |
-5,08%
|
7,21
|
6,89
|
7,35
|
6,92
|
23/01/2023 |
1.225.845 |
3,69%
|
7,07
|
7,04
|
7,38
|
7,31
|
20/01/2023 |
1.361.376 |
4,74%
|
6,80
|
6,59
|
7,20
|
7,07
|
19/01/2023 |
1.583.258 |
-4,93%
|
6,96
|
6,54
|
6,995
|
6,75
|
18/01/2023 |
1.331.575 |
-0,84%
|
7,20
|
6,975
|
7,41
|
7,10
|
17/01/2023 |
2.292.634 |
4,06%
|
7,00
|
6,93
|
7,61
|
7,18
|
16/01/2023 |
591.617 |
1,93%
|
6,63
|
6,51
|
6,94
|
6,86
|
13/01/2023 |
591.617 |
1,93%
|
6,63
|
6,51
|
6,94
|
6,86
|
12/01/2023 |
672.913 |
2,59%
|
6,66
|
6,48
|
6,80
|
6,73
|
11/01/2023 |
606.777 |
2,82%
|
6,48
|
6,3798
|
6,5797
|
6,56
|
10/01/2023 |
476.407 |
0,96%
|
6,26
|
6,075
|
6,38
|
6,32
|
09/01/2023 |
636.084 |
1,13%
|
6,30
|
6,215
|
6,3801
|
6,26
|
06/01/2023 |
895.697 |
9,09%
|
5,85
|
5,75
|
6,31
|
6,24
|
05/01/2023 |
538.578 |
-2,72%
|
5,81
|
5,60
|
5,90
|
5,72
|
04/01/2023 |
956.441 |
-1,18%
|
5,92
|
5,81
|
6,03
|
5,88
|
03/01/2023 |
2.092.697 |
-4,03%
|
6,16
|
5,84
|
6,275
|
5,95
|
02/01/2023 |
1.399.858 |
-1,92%
|
6,20
|
5,985
|
6,40
|
6,14
|
30/12/2022 |
1.399.858 |
-1,92%
|
6,20
|
5,985
|
6,40
|
6,14
|