Vista Energy Corporation (VST)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
26/09/2023	1 940 429	-1,99%	33,645	32,91	33,645	32,99
25/09/2023	1 465 178	1,33%	33,24	33,025	33,84	33,66
22/09/2023	1 580 962	-0,69%	32,79	33,125	33,535	33,22
21/09/2023	2 218 484	3,43%	33,29	32,27	33,665	33,45
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