Vista Energy Corporation (VST)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
09/02/2024	1.144.199	0,77%	43,40	42,79	43,495	43,23
08/02/2024	1.559.249	-1,97%	43,40	42,61	43,82	42,90
07/02/2024	1.100.229	1,16%	43,40	43,30	44,045	43,76
06/02/2024	1.278.649	-0,21%	43,25	42,94	43,865	43,26
05/02/2024	1.539.712	-2,69%	43,13	42,91	44,15	43,35
02/02/2024	2.872.025	2,98%	43,13	42,76	44,955	44,55
01/02/2024	2.059.611	5,44%	41,07	41,02	43,415	43,26
31/01/2024	908.790	-0,49%	41,45	40,775	41,66	41,03
30/01/2024	1.115.076	1,65%	40,71	40,57	41,25	41,23
29/01/2024	801.135	-0,54%	39,74	40,54	40,80	40,56
26/01/2024	648.997	0,87%	39,74	40,31	40,855	40,78
25/01/2024	737.451	3,06%	39,74	39,755	40,55	40,43
24/01/2024	774.420	-1,56%	40,11	39,135	40,15	39,23
23/01/2024	1.149.615	-0,30%	40,27	39,52	40,305	39,85
22/01/2024	1.087.064	-0,27%	40,27	39,95	40,49	40,06
19/01/2024	1.056.520	1,93%	39,60	39,46	40,165	40,17
18/01/2024	1.344.345	-0,78%	39,08	39,0825	39,965	39,41
17/01/2024	999.624	1,02%	39,04	39,1197	39,995	39,72
16/01/2024	1.046.316	0,26%	39,16	39,00	39,70	39,32
15/01/2024	809.849	0,90%	39,16	39,0801	39,385	39,22
12/01/2024	809.849	0,90%	39,16	39,0801	39,385	39,22
11/01/2024	1.479.408	1,07%	38,42	38,08	39,085	38,87
10/01/2024	1.020.610	-2,85%	39,56	38,385	39,68	38,46
09/01/2024	1.061.229	1,15%	38,64	38,42	39,765	39,59
08/01/2024	1.918.837	1,74%	38,64	38,50	39,1888	39,26
05/01/2024	939.402	0,50%	38,37	38,50	39,035	38,59
04/01/2024	1.241.641	0,58%	38,37	38,23	38,735	38,40
03/01/2024	1.156.202	0,29%	37,99	37,77	38,325	38,18
02/01/2024	988.823	-1,17%	38,25	37,81	38,60	38,07
29/12/2023	783.577	-0,77%	38,66	38,34	38,90	38,52
28/12/2023	720.503	1,15%	38,12	38,22	38,84	38,82
27/12/2023	705.778	0,47%	38,12	38,10	38,595	38,38
26/12/2023	522.018	0,47%	37,96	37,88	38,41	38,20
22/12/2023	555.581	0,61%	37,925	37,795	38,16	38,02
21/12/2023	656.970	0,48%	37,855	37,56	37,99	37,79
20/12/2023	1.216.669	-0,29%	37,55	37,48	38,10	37,61
19/12/2023	1.129.313	0,46%	37,59	37,38	37,98	37,72
18/12/2023	1.749.162	0,21%	37,86	37,465	38,05	37,76
15/12/2023	3.079.717	0,51%	37,49	37,49	37,91	37,68
14/12/2023	1.144.676	-1,65%	36,88	37,39	38,33	37,49
13/12/2023	943.325	2,12%	36,88	37,325	38,18	38,12
12/12/2023	1.249.803	1,22%	36,88	36,84	37,60	37,33
11/12/2023	1.343.195	-0,22%	37,14	36,475	37,06	36,88
08/12/2023	1.447.966	-0,57%	37,18	36,445	37,1964	36,96
07/12/2023	1.175.975	2,45%	37,49	36,1708	37,195	37,17
06/12/2023	1.908.220	-2,92%	37,49	36,215	37,715	36,28
05/12/2023	1.752.419	0,67%	37,16	36,72	37,39	37,37
04/12/2023	2.317.979	2,32%	36,08	35,43	37,155	37,12
01/12/2023	1.252.796	2,46%	35,44	35,43	36,275	36,28
30/11/2023	1.678.935	1,40%	35,02	34,89	35,535	35,41
29/11/2023	2.073.549	-0,85%	35,57	34,885	35,84	34,92
28/11/2023	1.028.966	-1,18%	35,62	35,15	35,6399	35,22
27/11/2023	1.539.860	2,24%	34,99	34,70	35,69	35,64
24/11/2023	354.022	0,83%	34,60	34,61	35,03	35,10
23/11/2023	994.109	1,04%	34,60	34,25	34,82	34,85
22/11/2023	987.463	0,93%	34,60	34,25	34,82	34,81
21/11/2023	1.827.521	-0,58%	34,645	34,485	34,93	34,49
20/11/2023	1.244.213	-0,49%	34,895	34,66	35,07	34,69
17/11/2023	1.042.533	0,35%	34,86	34,64	34,97	34,86
16/11/2023	2.089.342	0,12%	34,86	34,305	35,31	34,74
15/11/2023	1.456.460	-1,48%	34,91	34,6544	35,29	34,70
14/11/2023	1.753.383	2,38%	34,91	34,855	35,30	35,22
13/11/2023	1.284.538	-0,23%	34,44	34,235	34,62	34,40
10/11/2023	1.143.718	-0,23%	34,70	34,42	35,11	34,48
09/11/2023	1.105.834	-0,32%	34,70	34,52	35,035	34,56
08/11/2023	1.943.119	-0,23%	35,04	34,595	35,54	34,67
07/11/2023	2.472.712	-1,64%	35,38	33,84	36,50	34,75
06/11/2023	2.225.058	0,97%	34,88	34,875	35,515	35,33
03/11/2023	1.693.848	0,95%	34,88	34,75	35,305	34,99
02/11/2023	1.272.779	2,15%	32,81	33,92	35,035	34,66
01/11/2023	1.438.868	3,70%	32,71	32,67	34,105	33,93
31/10/2023	1.102.981	0,43%	32,71	32,35	32,825	32,72
30/10/2023	969.803	1,75%	32,38	32,18	32,69	32,58
27/10/2023	699.629	-2,43%	32,72	31,92	32,725	32,10
26/10/2023	1.124.589	0,37%	32,88	32,68	33,44	32,90
25/10/2023	990.896	0,25%	32,88	32,53	33,04	32,78
24/10/2023	1.129.748	2,54%	31,61	32,24	32,835	32,70
23/10/2023	937.586	-0,13%	31,61	31,43	32,135	31,89
20/10/2023	1.024.471	-0,56%	32,35	31,765	32,33	31,93
19/10/2023	1.277.360	-0,96%	32,35	32,095	32,84	32,11
18/10/2023	1.090.092	-0,46%	32,45	32,265	32,655	32,42
17/10/2023	1.184.425	0,87%	32,10	32,01	32,795	32,57
16/10/2023	1.195.804	2,05%	31,945	31,855	32,46	32,29
13/10/2023	1.146.869	-0,50%	32,88	31,40	32,10	31,64
12/10/2023	1.514.857	-2,96%	32,88	31,41	33,01	31,80
11/10/2023	3.948.971	2,09%	32,06	31,95	32,81	32,77
10/10/2023	3.308.366	0,79%	31,86	31,845	32,195	32,10