Vista Energy Corporation (VST)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
12/12/2022	1.099.987	1,51%	23,95	23,83	24,23	24,22
09/12/2022	1.287.249	1,15%	23,43	23,33	24,005	23,86
08/12/2022	826.118	-0,21%	23,685	23,50	23,91	23,59
07/12/2022	1.602.200	-0,34%	23,67	23,515	24,045	23,64
06/12/2022	7.731.718	1,20%	23,36	23,17	23,75	23,72
05/12/2022	4.235.222	-2,31%	24,225	23,26	23,835	23,44
02/12/2022	3.140.386	-2,20%	24,225	23,965	24,39	23,99
01/12/2022	8.223.225	0,82%	24,53	24,305	24,82	24,53
30/11/2022	12.634.663	0,41%	24,30	23,95	24,445	24,33
29/11/2022	3.966.539	1,85%	23,88	23,54	24,29	24,23
28/11/2022	2.309.257	-1,02%	23,88	23,572	23,90	23,835
25/11/2022	2.267.314	0,33%	24,01	23,99	24,40	24,08
24/11/2022	3.116.907	2,43%	23,41	23,41	24,07	24,00
23/11/2022	3.116.907	2,43%	23,41	23,41	24,07	24,00
22/11/2022	3.902.718	2,40%	22,85	22,88	23,475	23,43
21/11/2022	4.348.399	-0,13%	22,85	22,515	22,98	22,88
18/11/2022	3.643.434	2,00%	22,78	22,645	22,905	22,91
17/11/2022	5.172.677	-2,98%	22,68	22,39	22,895	22,46
16/11/2022	5.845.329	0,57%	22,65	22,465	23,01	22,83
15/11/2022	6.227.261	-1,16%	23,94	22,635	23,455	22,685
14/11/2022	1.330.013	-4,73%	23,94	22,95	24,07	22,95
11/11/2022	1.397.871	-4,14%	23,92	23,845	24,89	24,09
10/11/2022	1.462.978	4,42%	23,92	24,11	24,98	24,59
09/11/2022	1.276.873	-5,80%	23,92	23,48	24,175	23,55
08/11/2022	1.667.303	1,22%	23,81	23,715	24,35	24,12
07/11/2022	2.126.600	4,33%	22,88	22,75	23,975	23,84
04/11/2022	3.427.533	-1,76%	23,21	22,43	23,87	22,84
03/11/2022	1.845.703	0,30%	22,60	22,56	23,67	23,23
02/11/2022	1.857.170	0,00%	22,81	22,76	23,675	22,87
01/11/2022	1.281.770	-2,89%	23,21	22,705	23,22	22,87
31/10/2022	1.414.849	-0,04%	22,93	22,775	23,23	22,97
28/10/2022	1.551.478	6,95%	22,10	22,029	23,00	22,995
27/10/2022	1.510.969	-1,30%	22,13	21,897	22,31	21,98
26/10/2022	1.388.742	-0,41%	21,57	21,83	22,20	21,90
25/10/2022	1.318.505	2,42%	21,57	21,48	22,22	22,01
24/10/2022	1.467.602	-1,20%	21,88	21,45	22,11	21,49
21/10/2022	1.631.023	-1,50%	21,48	21,12	21,768	21,74
20/10/2022	1.498.980	-3,06%	22,20	21,38	22,295	21,52
19/10/2022	1.295.240	-1,60%	22,23	21,79	22,40	22,20
18/10/2022	1.144.533	0,90%	21,85	22,34	22,63	22,55
17/10/2022	1.603.456	2,85%	21,85	21,87	22,49	22,03
14/10/2022	953.213	-1,18%	21,85	21,325	22,22	21,42
13/10/2022	1.610.766	-1,99%	21,11	20,7619	21,955	21,68
12/10/2022	2.731.628	-1,65%	21,67	21,335	21,796	21,44
11/10/2022	2.393.306	0,55%	21,45	21,38	22,125	21,80
10/10/2022	1.953.862	-1,27%	22,67	21,64	22,67	21,6905
07/10/2022	1.527.672	-3,00%	22,51	21,935	22,61	21,97
06/10/2022	1.541.563	-1,05%	22,83	22,405	22,92	22,65
05/10/2022	1.450.847	6,56%	22,94	22,24	23,14	22,89
04/10/2022	2.128.988	6,85%	21,90	21,66	22,94	22,94
03/10/2022	2.083.029	2,28%	20,50	20,50	21,84	21,469
30/09/2022	1.519.225	-1,73%	21,47	20,9201	21,61	21,00
29/09/2022	3.164.586	-6,84%	22,02	21,165	22,06	21,37
28/09/2022	1.578.601	1,10%	22,73	22,13	22,56	22,30
27/09/2022	2.352.549	0,09%	22,73	21,67	22,815	22,02
26/09/2022	1.395.247	-3,87%	23,27	22,325	23,34	22,47
23/09/2022	1.881.491	-2,87%	23,65	23,10	23,69	23,37
22/09/2022	1.128.305	-1,56%	24,39	23,985	24,46	24,06
21/09/2022	1.254.156	-1,89%	25,03	24,42	25,32	24,44
20/09/2022	1.282.002	-2,66%	25,355	24,75	25,44	24,91
19/09/2022	1.442.130	1,23%	25,095	25,095	25,805	25,62
16/09/2022	1.763.744	-0,20%	25,27	24,87	25,3289	25,31
15/09/2022	1.418.191	0,06%	25,26	25,0911	25,395	25,37
14/09/2022	1.198.303	1,52%	25,02	24,96	25,37	25,36
13/09/2022	1.413.154	-3,12%	25,29	24,885	25,725	24,98
12/09/2022	1.323.282	2,06%	25,38	25,235	25,845	25,79
09/09/2022	2.164.000	1,92%	25,20	24,99	25,45	24,98
08/09/2022	1.281.043	-0,53%	24,45	24,54	25,085	24,51
07/09/2022	1.620.389	1,23%	24,45	24,295	24,71	24,64
06/09/2022	2.904.599	0,02%	25,18	24,32	24,98	24,34
05/09/2022	898.301	0,02%	25,18	24,89	25,52	24,96
02/09/2022	898.301	0,02%	25,18	24,89	25,52	24,96
01/09/2022	1.555.682	0,85%	24,68	24,585	25,01	24,96
31/08/2022	1.529.076	2,32%	24,05	24,005	24,80	24,75
30/08/2022	1.787.598	-2,30%	24,75	24,18	24,975	24,18
29/08/2022	1.531.811	-0,80%	24,65	24,40	24,84	24,74
26/08/2022	1.897.412	-2,73%	25,63	24,92	25,68	24,93
25/08/2022	2.490.320	1,81%	25,21	25,13	25,96	25,65
24/08/2022	1.168.483	2,96%	24,40	24,385	25,30	25,19
23/08/2022	1.268.926	-1,15%	24,88	24,46	24,95	24,47
22/08/2022	1.486.083	-2,06%	24,885	24,59	24,91	24,73
19/08/2022	1.693.296	-2,32%	25,72	25,1441	25,78	25,25
18/08/2022	1.570.459	1,19%	25,58	25,53	26,115	25,84
17/08/2022	1.340.638	-1,16%	25,58	25,44	25,80	25,53
16/08/2022	1.494.979	-0,62%	25,82	25,69	26,00	25,82
15/08/2022	1.512.092	0,31%	25,67	25,35	25,99	25,97
12/08/2022	1.165.289	2,09%	25,64	25,53	25,91	25,88
11/08/2022	1.349.402	0,56%	25,25	25,25	25,78	25,34
10/08/2022	1.110.717	1,53%	24,965	24,855	25,21	25,17
09/08/2022	1.571.894	-2,99%	24,84	24,32	24,81	24,00
08/08/2022	1.453.926	0,53%	24,84	24,565	25,445	24,73
05/08/2022	1.694.779	-4,02%	25,59	24,31	25,73	24,60
04/08/2022	1.362.455	0,55%	25,535	25,575	25,895	25,62
03/08/2022	1.115.112	0,79%	25,27	25,11	25,585	25,46
02/08/2022	1.040.761	-0,39%	25,37	25,25	25,76	25,26
01/08/2022	1.218.430	-1,92%	25,82	25,265	25,90	25,36
29/07/2022	2.097.797	4,17%	23,75	25,03	25,86	25,85
28/07/2022	1.440.812	4,18%	23,75	24,035	24,87	24,82
27/07/2022	1.157.871	0,34%	23,75	23,44	23,96	23,83
26/07/2022	4.310.222	1,63%	23,36	23,16	23,745	23,74