Vista Energy Corporation (VST)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
03-05-2023	627.866	-0,43%	23,45	22,98	23,55	23,01
02-05-2023	1.213.155	-1,37%	23,485	22,68	23,585	23,11
01-05-2023	1.441.318	-1,80%	23,90	23,42	24,12	23,43
28-04-2023	1.310.555	3,16%	23,08	23,05	23,95	23,86
27-04-2023	1.071.817	0,70%	23,05	22,955	23,28	23,13
26-04-2023	1.046.819	-1,63%	23,275	22,95	23,52	22,97
25-04-2023	1.656.295	-1,27%	23,55	23,245	23,715	23,35
24-04-2023	1.661.552	-0,21%	23,665	23,40	23,895	23,65
21-04-2023	820.665	-0,34%	23,80	23,47	23,90	23,70
20-04-2023	759.730	-1,98%	24,05	23,745	24,25	23,78
19-04-2023	1.125.764	-0,21%	24,21	23,81	24,27	24,26
18-04-2023	1.275.546	0,25%	24,22	23,935	24,365	24,31
17-04-2023	834.789	-0,98%	24,45	24,045	24,505	24,25
14-04-2023	1.726.063	-1,37%	24,82	24,30	24,95	24,49
13-04-2023	1.963.636	1,14%	24,46	24,325	25,12	24,83
12-04-2023	1.277.094	-0,57%	24,80	24,4125	24,88	24,55
11-04-2023	942.514	1,11%	24,58	24,445	24,91	24,69
10-04-2023	1.078.593	1,45%	23,87	23,80	24,485	24,42
06-04-2023	1.363.201	0,63%	24,04	23,87	24,295	24,07
05-04-2023	1.095.465	2,18%	23,33	23,33	23,99	23,92
04-04-2023	959.982	-1,22%	23,65	23,19	23,725	23,41
03-04-2023	1.246.577	-1,25%	23,85	23,67	24,10	23,70
31-03-2023	869.093	1,74%	23,71	23,535	24,00	24,00
30-03-2023	870.531	0,34%	23,78	23,48	23,865	23,59
29-03-2023	780.298	0,73%	23,52	23,315	23,755	23,51
28-03-2023	1.044.012	0,60%	23,28	23,1475	23,76	23,34
27-03-2023	1.650.464	-0,94%	23,48	23,125	23,7399	23,20
24-03-2023	1.714.970	-2,05%	24,28	23,04	23,84	23,42
23-03-2023	1.339.344	-1,32%	24,28	23,63	24,6179	23,91
22-03-2023	1.190.648	-3,31%	24,89	24,22	24,99	24,23
21-03-2023	1.250.452	0,63%	25,32	24,75	25,675	25,06
20-03-2023	1.936.060	1,05%	25,11	25,07	25,645	25,10
17-03-2023	1.876.706	-1,97%	24,99	24,22	25,13	24,84
16-03-2023	2.483.302	3,81%	24,30	23,99	25,49	25,34
15-03-2023	2.687.849	-4,28%	24,75	23,905	25,12	24,41
14-03-2023	2.988.292	4,77%	24,68	24,55	25,705	25,50
13-03-2023	4.799.290	-0,73%	25,70	24,055	25,035	24,34
10-03-2023	2.472.384	-4,55%	25,70	24,51	25,91	24,52
09-03-2023	2.733.806	-1,95%	26,25	25,68	26,50	25,69
08-03-2023	2.889.822	-1,17%	26,53	26,175	27,18	26,20
07-03-2023	6.626.587	8,74%	24,60	24,60	27,285	26,51
06-03-2023	7.565.660	13,87%	22,22	22,05	25,02	24,38
03-03-2023	1.362.117	0,56%	21,30	21,18	21,59	21,41
02-03-2023	2.246.874	-1,94%	21,65	21,23	21,67	21,29
01-03-2023	1.654.927	-1,27%	22,08	21,56	22,54	21,71
28-02-2023	1.823.129	-1,17%	22,11	21,885	22,40	21,99
27-02-2023	966.386	-0,49%	22,61	22,22	22,80	22,25
24-02-2023	850.697	-0,62%	22,26	22,17	22,48	22,36
23-02-2023	741.162	0,36%	22,60	22,395	22,825	22,50
22-02-2023	1.287.399	-0,67%	22,50	22,255	22,60	22,42
21-02-2023	1.491.717	-1,70%	22,78	22,445	22,92	22,57
20-02-2023	1.744.564	0,61%	22,87	22,74	23,24	22,96
17-02-2023	1.744.564	0,61%	22,87	22,74	23,24	22,96
16-02-2023	2.443.555	-2,65%	23,16	22,55	23,37	22,82
15-02-2023	1.727.192	1,87%	22,925	22,81	23,49	23,44
14-02-2023	977.859	-0,17%	22,87	22,87	23,47	23,01
13-02-2023	584.551	0,04%	23,01	23,01	23,375	23,05
10-02-2023	833.848	1,54%	22,70	22,63	23,135	23,04
09-02-2023	1.527.582	-0,74%	22,88	22,69	23,00	22,69
08-02-2023	573.951	-1,64%	23,17	22,83	23,20	22,86
07-02-2023	677.401	1,18%	22,87	22,66	23,31	23,24
06-02-2023	2.533.752	0,39%	22,83	22,76	23,43	22,97
03-02-2023	3.160.756	-1,72%	23,035	22,555	23,04	22,88
02-02-2023	1.322.951	0,35%	23,43	23,032	23,865	23,28
01-02-2023	920.364	0,61%	22,94	22,835	23,475	23,20
31-01-2023	811.137	3,08%	22,46	22,32	23,06	23,06
30-01-2023	908.236	-1,32%	22,66	22,32	22,905	22,37
27-01-2023	843.765	-0,57%	22,86	22,65	22,91	22,67
26-01-2023	992.614	1,02%	22,68	22,23	22,81	22,80
25-01-2023	958.657	-1,14%	22,615	22,345	22,79	22,57
24-01-2023	1.106.519	1,47%	22,465	22,28	22,89	22,83
23-01-2023	1.171.262	2,98%	21,80	21,76	22,7253	22,50
20-01-2023	1.580.155	2,15%	21,38	21,30	21,88	21,85
19-01-2023	1.602.733	-0,51%	21,39	21,25	21,54	21,39
18-01-2023	1.597.864	-2,94%	22,14	21,48	22,2109	21,50
17-01-2023	1.552.106	-1,03%	22,42	22,14	22,77	22,15
16-01-2023	1.295.287	-2,25%	22,50	22,14	22,545	22,18
13-01-2023	1.295.287	-2,25%	22,50	22,14	22,545	22,18
12-01-2023	1.672.973	-0,22%	22,92	22,605	23,09	22,69
11-01-2023	1.067.958	1,52%	22,45	22,42	22,785	22,74
10-01-2023	1.335.938	-0,58%	22,52	22,19	22,5311	22,40
09-01-2023	1.324.955	0,09%	22,66	22,46	22,885	22,53
06-01-2023	1.812.513	0,85%	22,45	22,255	22,775	22,51
05-01-2023	867.446	-1,89%	22,71	22,25	22,78	22,32
04-01-2023	1.627.572	2,16%	22,34	22,015	22,8465	22,75
03-01-2023	1.683.331	-4,01%	23,315	22,125	23,35	22,27
02-01-2023	1.579.946	-3,61%	23,95	22,844	24,02	23,20
30-12-2022	1.579.946	-3,61%	23,95	22,844	24,02	23,20
29-12-2022	825.878	1,73%	23,75	23,66	24,18	24,07
28-12-2022	4.190.627	-0,13%	23,645	23,55	23,83	23,66
27-12-2022	1.115.298	-0,75%	23,74	23,43	23,95	23,69
23-12-2022	481.339	0,21%	23,53	23,37	23,665	23,60
22-12-2022	959.122	-2,57%	24,04	23,32	24,02	23,55
21-12-2022	1.758.172	1,47%	24,07	23,82	24,17	24,17
20-12-2022	1.754.943	-0,17%	23,90	23,77	24,105	23,82
19-12-2022	1.546.403	-0,07%	24,01	23,755	24,285	23,86