Vista Energy Corporation (VST)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
20/09/2023	1.622.927	-2,44%	33,42	32,27	33,35	32,34
19/09/2023	1.805.560	-0,40%	33,42	33,12	33,78	33,15
18/09/2023	2.484.968	1,76%	32,91	32,895	33,60	33,49
15/09/2023	5.296.292	-0,39%	33,10	32,79	33,2275	32,91
14/09/2023	2.451.942	-0,42%	33,36	32,935	33,54	33,04
13/09/2023	3.167.958	-1,54%	33,35	32,945	33,73	33,18
12/09/2023	2.584.477	0,03%	33,79	33,58	34,19	33,70
11/09/2023	2.288.412	-1,09%	33,45	33,67	34,28	33,69
08/09/2023	3.231.592	2,07%	33,45	33,42	34,165	34,06
07/09/2023	3.210.209	1,71%	33,04	32,67	33,59	33,37
06/09/2023	2.451.594	0,95%	32,74	32,24	33,115	32,81
05/09/2023	4.338.665	2,23%	32,74	31,975	33,05	32,50
04/09/2023	1.595.235	1,18%	31,24	31,60	31,99	31,79
01/09/2023	1.595.235	1,18%	31,24	31,60	31,99	31,79
31/08/2023	1.449.247	0,29%	31,24	31,32	31,675	31,42
30/08/2023	1.851.475	2,99%	30,41	30,36	31,35	31,33
29/08/2023	2.190.245	1,50%	30,12	30,00	30,455	30,42
28/08/2023	1.210.311	-0,50%	30,33	29,84	30,28	29,97
25/08/2023	1.393.147	0,37%	30,15	30,03	30,36	30,12
24/08/2023	1.586.460	-1,06%	30,43	29,89	30,47	30,01
23/08/2023	2.167.881	2,26%	29,87	29,93	30,37	30,33
22/08/2023	1.478.048	-1,13%	29,87	29,49	29,87	29,66
21/08/2023	1.368.341	0,47%	29,60	29,74	30,02	30,00
18/08/2023	1.357.221	0,51%	29,60	29,59	30,09	29,86
17/08/2023	1.467.459	-1,20%	30,09	29,47	30,445	29,71
16/08/2023	1.356.303	-0,56%	30,39	30,015	30,43	30,07
15/08/2023	1.497.779	-0,26%	30,175	29,985	30,32	30,24
14/08/2023	2.272.775	0,60%	29,91	29,95	30,34	30,32
11/08/2023	2.366.397	-1,79%	30,635	30,07	30,84	30,14
10/08/2023	3.181.438	1,25%	30,49	30,44	30,985	30,69
09/08/2023	3.464.687	5,17%	29,48	29,19	30,765	30,31
08/08/2023	2.064.836	0,42%	28,58	28,40	28,88	28,82
07/08/2023	1.427.139	0,56%	28,68	28,59	28,995	28,70
04/08/2023	2.211.189	2,15%	27,98	27,90	28,85	28,54
03/08/2023	2.222.820	-0,18%	27,94	27,70	28,31	27,94
02/08/2023	775.338	0,36%	27,655	27,542	28,07	27,99
01/08/2023	1.025.618	-0,61%	28,06	27,75	28,37	27,89
31/07/2023	1.312.671	1,23%	27,895	27,8825	28,555	28,06
28/07/2023	663.328	-1,35%	28,31	27,58	28,35	27,72
27/07/2023	714.975	-1,09%	28,46	28,07	28,49	28,10
26/07/2023	1.219.748	1,10%	28,20	28,08	28,545	28,41
25/07/2023	1.146.248	-0,71%	28,37	28,075	28,53	28,10
24/07/2023	816.932	-0,21%	28,39	28,11	28,48	28,30
21/07/2023	2.086.041	3,62%	27,51	27,37	28,515	28,36
20/07/2023	548.300	0,15%	27,47	27,22	27,505	27,37
19/07/2023	1.871.533	2,05%	26,21	26,83	27,41	27,33
18/07/2023	1.058.676	2,49%	26,21	26,1885	26,78	26,78
17/07/2023	938.753	-0,80%	26,65	26,06	26,32	26,13
14/07/2023	470.310	-1,39%	26,65	26,305	26,68	26,34
13/07/2023	529.136	-0,19%	26,66	26,55	26,80	26,71
12/07/2023	767.763	0,91%	26,77	26,57	26,93	26,76
11/07/2023	680.937	0,23%	26,43	26,26	26,52	26,52
10/07/2023	639.761	-0,90%	26,80	26,34	26,80	26,46
07/07/2023	770.253	-0,93%	26,60	26,64	27,065	26,70
06/07/2023	1.623.507	0,41%	26,60	26,525	26,95	26,95
05/07/2023	1.264.185	2,88%	25,90	25,90	26,945	26,84
04/07/2023	439.649	-0,50%	26,10	26,0905	26,43	26,12
03/07/2023	439.648	-0,61%	26,10	26,0905	26,43	26,09
30/06/2023	884.357	0,81%	26,28	25,965	26,39	26,25
29/06/2023	652.435	1,21%	25,70	25,65	26,13	26,04
28/06/2023	773.236	-0,23%	25,66	25,56	25,815	25,73
27/06/2023	2.301.378	0,74%	25,75	25,56	26,14	25,79
26/06/2023	2.467.138	1,99%	25,45	25,4485	26,075	25,60
23/06/2023	1.750.792	-0,79%	25,30	24,91	25,53	25,10
22/06/2023	911.491	0,60%	25,26	24,9501	25,315	25,30
21/06/2023	827.661	0,72%	24,88	24,70	25,245	25,15
20/06/2023	976.827	0,46%	24,92	24,73	25,155	24,97
19/06/2023	1.207.319	-1,07%	24,84	24,9925	25,46	25,06
16/06/2023	1.207.319	-1,07%	24,84	24,9925	25,46	25,06
15/06/2023	1.536.197	2,10%	24,84	24,81	25,395	25,33
14/06/2023	1.415.783	-1,00%	24,71	24,7425	25,13	24,65
13/06/2023	1.697.291	0,81%	24,71	24,60	25,015	24,90
12/06/2023	623.051	-0,48%	24,97	24,5957	24,875	24,70
09/06/2023	612.868	0,00%	24,90	24,77	25,06	24,82
08/06/2023	1.030.308	-1,35%	25,11	24,68	25,18	24,82
07/06/2023	1.076.129	1,74%	24,765	24,645	25,23	25,16
06/06/2023	831.740	-0,68%	24,66	24,665	24,985	24,73
05/06/2023	1.126.901	0,73%	24,66	24,5601	24,99	24,90
02/06/2023	1.319.559	0,33%	24,09	24,465	25,03	24,72
01/06/2023	2.239.474	2,80%	24,09	23,99	24,72	24,64
31/05/2023	1.017.782	-2,05%	24,30	23,92	24,575	23,97
30/05/2023	1.017.782	-2,05%	24,30	23,92	24,575	23,95
29/05/2023	892.629	0,74%	24,30	24,09	24,545	24,45
26/05/2023	892.629	0,74%	24,30	24,09	24,545	24,45
25/05/2023	1.054.553	-0,53%	24,34	23,85	24,59	24,27
24/05/2023	1.468.841	-0,65%	24,48	24,265	24,54	24,40
23/05/2023	792.121	0,20%	24,42	24,39	24,97	24,56
22/05/2023	936.756	0,00%	24,47	24,43	24,87	24,51
19/05/2023	1.246.757	0,29%	24,16	24,51	24,94	24,51
18/05/2023	1.122.188	0,37%	24,16	24,01	24,525	24,44
17/05/2023	1.733.735	0,00%	24,54	24,2115	24,605	24,35
16/05/2023	1.224.144	-1,82%	24,73	24,07	24,83	24,35
15/05/2023	1.460.091	1,14%	24,59	24,41	24,81	24,80
12/05/2023	1.272.969	-0,49%	24,86	24,205	24,84	24,52
11/05/2023	1.525.421	-2,30%	24,99	24,52	25,205	24,64
10/05/2023	3.765.334	2,52%	24,99	24,92	25,709	25,22
09/05/2023	2.932.377	5,22%	23,68	23,65	24,655	24,60
08/05/2023	1.063.353	-0,17%	23,47	23,235	23,565	23,38
05/05/2023	1.259.411	1,08%	23,38	23,20	23,56	23,42
04/05/2023	1.017.009	0,70%	23,04	22,695	23,21	23,17