Vista Energy Corporation (VST)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
1 2 3 4 5 > >>
22/11/2024 0 7,75% 155,67 156,86 167,60 166,61
21/11/2024 4.036.290 7,75% 155,67 156,86 167,60 166,61
20/11/2024 1.013.909 -0,15% 155,67 151,33 157,60 154,63
19/11/2024 1.220.992 5,61% 143,33 143,25 154,95 154,86
18/11/2024 1.122.577 3,15% 143,11 143,00 152,63 146,63
15/11/2024 988.876 2,67% 137,60 137,25 142,57 142,15
14/11/2024 738.242 -2,58% 142,23 138,18 143,34 138,46
13/11/2024 792.751 -0,03% 145,43 141,35 147,50 142,12
12/11/2024 1.091.860 -2,50% 145,51 137,31 145,98 142,16
11/11/2024 1.505.221 2,75% 146,30 141,95 149,74 145,80
08/11/2024 2.130.335 4,55% 137,08 135,88 144,63 141,90
07/11/2024 2.640.180 7,65% 137,00 130,12 143,78 135,73
06/11/2024 1.683.760 3,44% 125,17 121,20 127,00 126,09
05/11/2024 1.075.697 5,32% 116,58 116,00 122,27 121,90
04/11/2024 1.749.413 -3,16% 118,01 111,50 118,45 115,74
01/11/2024 1.080.308 -4,36% 124,85 119,09 126,26 119,51
31/10/2024 995.400 0,69% 124,31 122,48 125,73 124,96
30/10/2024 827.440 -2,01% 127,41 121,51 128,46 124,11
29/10/2024 1.142.039 -0,88% 125,58 124,45 127,86 126,66
28/10/2024 1.083.369 3,02% 125,00 124,00 128,62 127,78
25/10/2024 766.174 -1,23% 127,42 123,11 128,30 124,03
24/10/2024 748.577 -0,42% 125,91 123,35 127,02 125,58
23/10/2024 994.326 0,86% 124,00 123,27 128,64 126,11
22/10/2024 1.085.533 -4,10% 128,00 124,72 128,66 125,04
21/10/2024 924.580 -0,60% 131,17 127,91 133,13 130,38
18/10/2024 1.177.470 3,06% 127,27 125,50 132,24 131,16
17/10/2024 2.531.796 -6,21% 138,75 126,99 138,89 127,27
16/10/2024 1.510.156 5,77% 130,74 128,50 136,07 135,69
15/10/2024 1.317.224 -3,00% 132,00 126,66 132,53 128,29
14/10/2024 2.326.606 5,56% 127,83 127,50 133,73 132,26
11/10/2024 1.709.315 0,95% 118,00 114,53 125,31 125,29
10/10/2024 1.219.165 -0,06% 124,08 123,00 127,015 124,11
09/10/2024 1.729.947 -2,95% 126,41 120,79 126,45 124,18
08/10/2024 1.569.494 -2,52% 131,00 127,75 131,05 127,96
07/10/2024 2.545.131 -5,16% 139,86 128,36 143,77 131,27
04/10/2024 1.954.579 4,50% 134,10 132,80 139,38 138,41
03/10/2024 2.427.548 5,65% 128,23 126,03 135,205 132,45
02/10/2024 1.872.520 2,30% 120,46 120,34 127,53 125,37
01/10/2024 1.383.803 3,38% 118,00 115,03 122,64 122,55
30/09/2024 2.645.011 0,70% 117,88 114,985 120,20 118,54
27/09/2024 1.310.582 3,12% 115,00 114,40 119,69 117,72
26/09/2024 2.760.931 -4,13% 119,91 113,64 122,00 114,16
25/09/2024 3.034.651 5,94% 113,70 113,70 120,60 119,08
24/09/2024 2.177.666 0,69% 112,00 111,25 115,51 112,40
23/09/2024 3.374.924 3,48% 110,15 107,11 114,53 111,63
20/09/2024 8.567.504 16,33% 99,99 97,88 108,25 107,88
19/09/2024 1.772.273 1,70% 94,41 90,35 95,25 92,74
18/09/2024 1.902.128 0,04% 91,83 90,77 93,94 91,19
17/09/2024 1.390.477 1,96% 90,32 88,90 92,40 91,15
16/09/2024 1.600.540 4,50% 85,00 84,98 90,06 89,40
13/09/2024 1.421.573 6,31% 81,97 81,29 85,94 85,55
12/09/2024 932.347 0,51% 80,10 79,08 81,83 80,47
11/09/2024 1.262.387 5,23% 76,96 75,25 80,29 80,06
10/09/2024 850.408 1,51% 75,41 74,50 76,81 76,08
09/09/2024 960.792 1,70% 75,00 72,91 75,445 74,95
06/09/2024 1.133.012 -2,81% 75,72 73,145 76,36 73,70
05/09/2024 1.056.609 -1,11% 76,61 75,50 77,13 75,83
04/09/2024 1.439.214 1,24% 75,55 75,05 78,42 76,68
03/09/2024 1.924.002 -11,34% 85,00 75,68 85,00 75,74
02/09/2024 1.397.961 0,00% 85,07 84,24 86,05 85,43
30/08/2024 1.397.961 0,90% 85,07 84,24 86,05 85,43
29/08/2024 1.520.551 2,63% 83,20 83,20 86,22 84,67
28/08/2024 1.006.266 -2,47% 84,57 82,25 84,72 82,50
27/08/2024 879.657 -0,34% 84,13 83,55 85,90 84,59
26/08/2024 1.107.817 -1,04% 86,31 84,21 87,86 84,88
23/08/2024 1.538.510 2,97% 83,94 83,40 86,18 85,77
22/08/2024 1.332.269 1,24% 82,41 82,35 84,75 83,30
21/08/2024 1.070.875 3,32% 79,65 79,26 82,98 82,28
20/08/2024 1.291.120 -1,36% 80,45 79,05 80,64 79,64
19/08/2024 1.533.597 1,75% 79,50 78,43 80,76 80,74
16/08/2024 1.552.060 -2,58% 81,13 78,62 81,13 79,35
15/08/2024 1.463.181 2,78% 79,55 78,43 81,57 81,45
14/08/2024 1.329.071 -1,49% 80,27 77,57 80,77 79,25
13/08/2024 1.983.322 3,19% 79,03 77,97 81,85 80,45
12/08/2024 1.446.785 -0,87% 78,99 75,11 79,00 77,96
09/08/2024 1.630.062 -0,56% 78,00 75,92 78,92 78,64
08/08/2024 1.937.249 6,94% 75,62 73,59 80,45 79,08
07/08/2024 1.777.680 -0,59% 76,68 72,60 77,00 73,95
06/08/2024 1.370.332 5,97% 70,28 70,00 75,77 74,39
05/08/2024 1.427.175 -3,08% 66,82 66,78 71,40 70,20
02/08/2024 1.550.615 -4,75% 74,29 69,88 74,57 72,43
01/08/2024 1.296.661 -4,01% 79,48 75,25 81,60 76,04
31/07/2024 2.619.159 14,81% 81,48 77,18 82,00 79,22
30/07/2024 1.517.416 -3,14% 71,93 68,75 72,83 69,00
29/07/2024 1.521.353 0,17% 71,95 70,90 73,08 71,24
26/07/2024 1.054.198 1,05% 72,08 70,17 72,23 71,12
25/07/2024 2.454.287 -3,03% 73,41 69,03 73,82 70,38
24/07/2024 2.006.464 -9,35% 79,00 72,14 79,48 72,58
23/07/2024 1.028.132 1,14% 79,14 78,80 81,25 80,07
22/07/2024 1.161.909 3,53% 77,28 77,11 79,41 79,17
19/07/2024 1.343.925 -0,11% 76,67 75,36 77,96 76,47
18/07/2024 2.047.547 0,46% 77,48 73,76 78,08 76,55
17/07/2024 2.772.712 -11,26% 81,91 76,07 82,97 76,20
16/07/2024 1.307.173 -0,37% 86,37 84,56 87,31 85,87
15/07/2024 1.134.248 -5,63% 90,37 85,32 90,38 86,19
12/07/2024 953.066 -0,31% 91,18 88,62 92,27 91,33
11/07/2024 1.107.921 -0,76% 92,61 90,40 93,00 91,61
10/07/2024 986.557 1,00% 91,55 86,89 92,93 92,31
09/07/2024 1.102.032 -1,59% 91,95 90,75 95,98 91,40
08/07/2024 1.193.121 3,94% 89,72 89,45 92,89 92,88
Ajuda

Pesquisa de títulos

Fale Connosco