Vista Energy Corporation (VST)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
01/07/2024	5.376.453	0,00%	86,82	83,34	88,20	85,98
28/06/2024	5.376.453	-1,42%	86,82	83,34	88,20	85,98
27/06/2024	1.424.075	1,53%	85,00	83,76	87,54	87,22
26/06/2024	1.249.377	-3,92%	88,75	85,30	90,82	85,91
25/06/2024	3.161.980	1,34%	87,88	87,19	91,35	89,41
24/06/2024	3.011.347	1,58%	86,23	85,87	89,62	88,23
21/06/2024	12.990.376	-1,51%	87,64	84,69	88,63	86,86
20/06/2024	2.713.348	0,70%	88,28	86,70	89,95	88,19
19/06/2024	3.182.995	0,00%	83,91	83,40	87,67	87,58
18/06/2024	3.182.995	-0,01%	83,91	83,40	87,67	87,58
17/06/2024	3.743.579	-4,05%	87,70	82,33	87,91	84,04
14/06/2024	1.840.090	-0,92%	87,87	85,585	88,12	87,59
13/06/2024	4.530.927	-2,35%	90,51	84,5167	90,58	88,43
12/06/2024	4.560.397	-0,72%	92,95	89,01	94,46	90,56
11/06/2024	3.397.003	3,40%	87,85	87,56	92,34	91,22
10/06/2024	3.963.585	3,70%	86,17	84,55	90,90	88,22
07/06/2024	3.962.476	-1,38%	86,17	83,894	89,50	85,07
06/06/2024	6.512.145	-6,24%	90,11	83,01	93,8796	86,26
05/06/2024	2.963.498	2,74%	90,11	89,60	92,94	92,0035
04/06/2024	6.222.923	-3,97%	92,36	86,6289	93,25	89,55
03/06/2024	6.251.889	-5,88%	99,85	91,50	99,87	93,25
31/05/2024	6.791.549	-5,97%	105,92	95,4101	106,39	99,085
30/05/2024	1.827.011	1,69%	104,27	102,55	105,48	105,37
29/05/2024	3.064.113	-2,43%	105,27	102,41	106,70	103,62
28/05/2024	4.308.284	4,02%	105,27	101,41	107,24	106,20
27/05/2024	2.192.747	0,00%	96,06	94,37	104,11	102,10
24/05/2024	2.192.747	8,31%	96,06	94,37	104,11	102,10
23/05/2024	3.748.283	1,97%	94,95	92,67	98,11	96,13
22/05/2024	2.547.213	0,03%	94,95	92,4478	94,68	94,27
21/05/2024	2.619.584	2,98%	94,95	91,5797	94,44	94,24
20/05/2024	2.880.960	-2,73%	94,95	90,853	96,69	91,51
17/05/2024	2.758.623	1,01%	94,25	93,30	96,5799	94,08
16/05/2024	2.804.206	-3,89%	94,25	93,03	97,90	93,14
15/05/2024	3.427.406	5,95%	94,25	92,772	97,59	96,91
14/05/2024	2.273.392	1,44%	89,31	87,9205	91,53	91,47
13/05/2024	2.880.468	-3,66%	94,23	90,05	95,75	90,00
10/05/2024	3.253.249	0,27%	94,70	92,02	96,07	93,42
09/05/2024	4.518.099	4,45%	89,69	89,735	94,17	93,17
08/05/2024	8.376.618	9,13%	81,74	81,74	91,04	89,20
07/05/2024	7.692.824	-1,80%	77,92	81,21	84,83	81,74
06/05/2024	3.915.435	2,15%	77,92	80,10	83,61	83,24
03/05/2024	2.730.413	2,03%	77,92	80,0715	83,03	81,49
02/05/2024	3.539.838	3,92%	77,92	76,11	80,81	79,87
01/05/2024	2.559.869	1,35%	77,92	74,75	79,04	76,86
30/04/2024	2.028.245	-2,72%	77,92	75,83	78,732	75,84
29/04/2024	2.374.305	7,24%	73,42	72,98	78,00	77,96
26/04/2024	1.121.593	0,30%	73,05	71,54	73,53	72,70
25/04/2024	1.930.489	2,87%	67,555	67,36	73,05	72,48
24/04/2024	2.448.932	2,94%	67,555	68,97	71,49	70,46
23/04/2024	2.184.540	2,59%	67,555	66,60	69,15	68,45
22/04/2024	1.676.288	1,61%	66,31	65,32	68,005	66,72
19/04/2024	3.765.690	-0,33%	65,52	64,26	67,18	65,66
18/04/2024	3.824.197	-4,04%	68,82	64,91	69,27	65,88
17/04/2024	2.095.154	1,55%	68,64	67,27	69,495	68,65
16/04/2024	3.059.447	-0,91%	71,85	65,68	68,58	67,60
15/04/2024	1.972.689	-2,18%	71,85	68,20	72,48	68,22
12/04/2024	1.556.936	-2,36%	71,85	68,87	72,37	70,30
11/04/2024	2.057.991	1,75%	74,99	70,14	72,145	72,00
10/04/2024	3.250.414	1,77%	74,99	67,60	71,30	70,76
09/04/2024	4.290.030	-6,57%	74,99	68,50	75,59	69,53
08/04/2024	2.439.577	-1,21%	75,04	71,91	75,26	74,42
05/04/2024	2.940.254	6,79%	74,69	69,91	75,64	75,33
04/04/2024	2.641.226	-4,37%	74,69	70,38	75,88	70,54
03/04/2024	3.015.314	3,67%	71,22	71,05	74,32	73,76
02/04/2024	2.428.343	-0,53%	69,76	69,265	71,23	71,15
01/04/2024	2.659.782	2,70%	68,30	69,475	73,07	71,53
28/03/2024	1.562.801	1,98%	68,30	68,00	69,835	69,65
27/03/2024	2.790.464	0,60%	71,40	67,415	69,38	68,30
26/03/2024	3.583.448	-4,65%	71,40	67,84	73,04	67,89
25/03/2024	3.619.489	3,05%	69,57	68,22	72,3697	71,20
22/03/2024	2.667.539	1,05%	68,51	66,45	69,27	69,09
21/03/2024	2.775.894	2,43%	62,48	67,402	69,25	68,37
20/03/2024	3.053.399	4,82%	62,48	63,94	66,88	66,75
19/03/2024	2.499.867	2,27%	62,48	62,1212	64,72	63,68
18/03/2024	2.413.346	1,49%	61,99	60,87	63,02	62,48
15/03/2024	2.031.547	-2,46%	63,05	60,7334	63,14	61,56
14/03/2024	2.965.801	3,19%	61,42	61,42	63,22	63,11
13/03/2024	1.884.088	1,60%	60,58	59,93	61,70	61,16
12/03/2024	2.341.383	3,70%	60,33	58,0005	60,20	60,20
11/03/2024	3.901.528	-4,03%	60,33	57,50	60,485	58,05
08/03/2024	4.952.027	-1,93%	61,72	57,65	62,08	60,49
07/03/2024	2.591.532	1,28%	61,32	60,5839	61,80	61,68
06/03/2024	3.459.510	3,41%	56,99	59,353	61,36	60,90
05/03/2024	3.735.622	3,33%	56,99	57,04	59,746	58,89
04/03/2024	3.154.006	4,57%	54,48	55,28	57,745	56,99
01/03/2024	3.052.189	-1,06%	54,48	53,42	54,52	53,9632
29/02/2024	3.487.515	2,87%	53,25	53,02	55,98	54,54
28/02/2024	3.482.765	4,00%	48,60	49,835	53,0961	53,02
27/02/2024	3.686.015	4,57%	48,60	48,22	51,18	50,98
26/02/2024	2.079.045	0,27%	48,84	48,53	49,55	48,75
23/02/2024	2.169.722	2,10%	47,94	47,59	48,77	48,62
22/02/2024	2.876.232	3,12%	45,66	46,18	48,09	47,62
21/02/2024	1.723.515	0,07%	45,66	45,80	47,35	46,18
20/02/2024	1.978.608	1,25%	45,19	45,55	46,89	46,15
19/02/2024	1.585.501	0,00%	45,19	45,19	46,305	45,58
16/02/2024	1.585.501	2,96%	45,19	45,19	46,305	45,58
15/02/2024	1.576.281	2,53%	44,34	44,27	45,45	45,39
14/02/2024	1.040.674	0,16%	44,55	43,99	44,985	44,27
13/02/2024	1.561.601	3,25%	42,55	42,34	44,20	44,20
12/02/2024	1.185.458	-0,97%	43,39	42,225	43,47	42,81