Vertex Energy Inc (VTNR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	987.425	4,16%	6,04	6,03	6,32	6,26
28/12/2022	999.498	-4,30%	6,29	5,965	6,3009	6,01
27/12/2022	1.121.735	0,97%	6,22	6,095	6,32	6,28
23/12/2022	603.081	1,11%	6,26	6,075	6,345	6,2485
22/12/2022	1.464.075	1,98%	6,06	5,90	6,225	6,18
21/12/2022	1.315.254	5,39%	5,86	5,76	6,13	6,06
20/12/2022	1.800.905	4,74%	5,42	5,42	5,87	5,75
19/12/2022	1.532.610	-6,31%	5,88	5,445	5,92	5,49
16/12/2022	4.997.002	-0,85%	5,73	5,645	5,89	5,86
15/12/2022	1.964.729	-6,64%	6,16	5,795	6,20	5,91
14/12/2022	1.901.789	-3,21%	6,39	6,18	6,5215	6,33
13/12/2022	1.275.417	0,31%	6,76	6,495	6,85	6,54
12/12/2022	1.806.209	8,31%	6,03	6,00	6,53	6,52
09/12/2022	1.506.731	-4,26%	6,29	6,01	6,39	6,0315
08/12/2022	1.267.921	-5,69%	6,85	6,26	6,88	6,30
07/12/2022	1.400.464	-0,15%	6,69	6,64	7,11	6,68
06/12/2022	7.320.940	-5,11%	7,00	6,53	7,09	6,69
05/12/2022	6.031.045	-3,16%	7,77	6,97	7,44	7,05
02/12/2022	8.396.343	-6,77%	7,77	7,24	7,95	7,3185
01/12/2022	4.398.646	-5,80%	7,93	7,775	8,49	7,80
30/11/2022	3.678.609	4,02%	7,93	7,82	8,30	8,29
29/11/2022	3.895.223	-1,38%	8,11	7,85	8,23	7,88
28/11/2022	3.983.232	-7,87%	8,43	7,97	8,52	8,015
25/11/2022	2.303.848	-2,21%	8,43	8,38	8,78	8,68
24/11/2022	3.053.098	-2,21%	8,43	8,16	8,5084	8,41
23/11/2022	3.053.098	-2,21%	8,43	8,16	8,5084	8,41
22/11/2022	5.055.247	7,64%	8,15	8,045	8,635	8,60
21/11/2022	4.448.206	-3,27%	8,08	7,705	8,0704	8,00
18/11/2022	2.508.485	-0,12%	8,25	7,85	8,295	8,27
17/11/2022	3.917.721	-0,84%	8,25	8,02	8,32	8,28
16/11/2022	3.691.284	1,21%	8,15	8,07	8,619	8,35
15/11/2022	4.002.839	2,21%	8,23	8,07	8,455	8,32
14/11/2022	1.499.126	-9,05%	8,80	8,10	8,80	8,14
11/11/2022	2.123.008	0,22%	8,80	8,875	9,44	8,95
10/11/2022	1.722.950	13,72%	8,80	7,7594	8,95	8,95
09/11/2022	1.625.378	-12,51%	8,80	7,81	8,8399	7,865
08/11/2022	3.570.634	5,28%	9,01	7,60	9,08	8,97
07/11/2022	2.428.407	-4,55%	8,98	8,49	9,23	8,495
04/11/2022	1.816.230	3,37%	8,86	8,295	9,045	8,89
03/11/2022	1.419.435	4,93%	8,29	8,24	8,909	8,72
02/11/2022	1.342.065	-4,15%	8,58	8,1894	8,755	8,31
01/11/2022	1.147.071	2,13%	8,41	8,455	8,9499	8,64
31/10/2022	888.911	3,77%	8,41	8,24	8,62	8,53
28/10/2022	839.640	0,84%	8,33	8,06	8,52	8,43
27/10/2022	1.152.376	-1,44%	8,52	8,1732	8,69	8,23
26/10/2022	1.508.601	5,68%	7,77	8,05	8,584	8,38
25/10/2022	951.471	3,09%	7,77	7,66	8,04	8,01
24/10/2022	1.072.330	-0,89%	7,77	7,5199	7,8612	7,77
21/10/2022	1.200.710	7,60%	7,81	7,12	7,9099	7,855
20/10/2022	1.425.148	-7,88%	7,81	7,36	8,18	7,37
19/10/2022	1.304.493	2,82%	7,81	7,78	8,1988	8,02
18/10/2022	1.128.250	2,09%	7,65	7,41	7,96	7,83
17/10/2022	1.179.510	8,23%	7,22	7,27	7,65	7,63
14/10/2022	1.017.728	-4,36%	7,22	6,99	7,421	7,02
13/10/2022	1.686.756	8,36%	7,06	6,42	7,385	7,26
12/10/2022	1.318.280	-5,45%	7,06	6,5701	7,1198	6,77
11/10/2022	1.255.554	-3,24%	7,2285	6,99	7,5404	7,16
10/10/2022	852.256	-0,94%	7,4315	7,0611	7,60	7,42
07/10/2022	1.099.179	-0,27%	7,4315	7,32	7,8594	7,47
06/10/2022	1.044.315	2,89%	7,1315	7,13	7,67	7,49
05/10/2022	1.508.956	0,41%	7,21	6,72	7,355	7,29
04/10/2022	1.694.963	7,88%	6,90	6,86	7,335	7,26
03/10/2022	2.404.538	8,03%	6,4815	6,0599	6,7899	6,73
30/09/2022	1.088.920	-4,01%	6,19	6,21	6,5209	6,23
29/09/2022	1.606.732	-3,28%	6,19	6,26	6,68	6,48
28/09/2022	1.488.708	9,66%	6,19	6,05	6,74	6,70
27/09/2022	2.192.232	12,32%	5,89	5,535	6,17	6,11
26/09/2022	1.494.576	-5,23%	5,89	5,43	5,9196	5,44
23/09/2022	2.048.917	-5,44%	5,89	5,67	5,89	5,74
22/09/2022	2.145.177	-2,25%	6,27	5,99	6,415	6,07
21/09/2022	1.380.189	-3,57%	6,57	6,185	6,62	6,21
20/09/2022	2.289.877	-3,88%	6,775	6,355	6,68	6,44
19/09/2022	2.132.071	-3,18%	6,775	6,55	6,89	6,69
16/09/2022	2.720.127	-8,36%	7,47	6,78	7,525	6,91
15/09/2022	1.712.344	-3,58%	7,62	7,35	7,77	7,54
14/09/2022	1.482.760	-0,76%	7,94	7,7117	8,17	7,82
13/09/2022	1.598.236	0,64%	7,73	7,70	8,18	7,88
12/09/2022	2.805.322	-9,90%	8,56	7,81	8,86	7,83
09/09/2022	1.385.496	4,47%	8,56	8,425	8,785	8,6712
08/09/2022	1.076.063	1,71%	8,08	8,08	8,4354	8,31
07/09/2022	1.083.257	-0,86%	7,97	7,73	8,245	8,10
06/09/2022	1.547.176	4,19%	8,11	8,085	8,48	8,17
05/09/2022	991.157	4,19%	8,11	7,959	8,30	8,21
02/09/2022	991.157	4,19%	8,11	7,959	8,30	8,21
01/09/2022	1.220.563	-7,29%	8,24	7,81	8,33	7,88
31/08/2022	1.316.326	2,16%	8,09	8,05	8,555	8,50
30/08/2022	1.867.384	-7,35%	8,87	8,1301	8,9291	8,32
29/08/2022	1.937.152	2,63%	8,57	8,50	9,26	8,98
26/08/2022	3.072.508	2,83%	8,41	8,2301	8,93	8,72
25/08/2022	2.091.161	5,90%	7,53	7,945	8,53	8,44
24/08/2022	1.827.732	4,73%	7,53	7,51	7,99	7,97
23/08/2022	1.955.338	6,29%	7,31	7,31	7,71	7,61
22/08/2022	2.139.855	-3,89%	7,30	7,0877	7,40	7,16
19/08/2022	2.116.907	-4,73%	7,55	7,33	7,72	7,45
18/08/2022	3.578.949	9,83%	7,10	7,10	7,92	7,82
17/08/2022	1.651.617	1,28%	6,93	6,90	7,215	7,12
16/08/2022	1.763.744	0,79%	7,04	6,83	7,1788	7,035
15/08/2022	2.085.972	-4,38%	7,04	6,795	7,18	6,98
12/08/2022	2.152.445	3,55%	7,13	6,84	7,40	7,30
11/08/2022	5.054.471	-10,59%	7,77	6,90	7,8895	7,09