(Login BolsaPT & Canal Forex) |
|
 Valero Energy Cor - [Ticker: VLO] |     | | Última Trade | 80,720 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-11-01 - 19:35:00 | Price-Target 1 Ano | 0,000 | | Variação | +1,830 (+2,320%) | Capitalização Bolsista | 0 | | Bid / Ask | 80,720 x 500 - 80,730 x 500 | EPS | 0,00 | | Abertura | 79,320 | PER | 0,00% | | Máximo | 80,860 | Pagamento Dividendo | | | Mínimo | 79,070 | Data Ex-Dividendo | | | Fecho Anterior | 78,890 | Yield | | | Volume | 3.147.167 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para VLO de 2000-01-01 a 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-04-01 | 00:00:00 | 49,47 | 49,47 | 48,62 | 49,06 | 3.017.600 | | 2002-04-02 | 00:00:00 | 48,95 | 49,01 | 48,60 | 48,76 | 3.987.200 | | 2002-04-03 | 00:00:00 | 48,77 | 48,77 | 46,75 | 47,07 | 5.513.200 | | 2002-04-04 | 00:00:00 | 47,00 | 47,14 | 46,50 | 46,67 | 3.704.000 | | 2002-04-05 | 00:00:00 | 46,82 | 47,30 | 46,04 | 47,05 | 4.411.600 | | 2002-04-08 | 00:00:00 | 47,60 | 48,25 | 47,10 | 47,35 | 2.936.000 | | 2002-04-09 | 00:00:00 | 47,10 | 47,55 | 46,81 | 47,14 | 1.297.400 | | 2002-04-10 | 00:00:00 | 47,00 | 48,45 | 46,95 | 47,95 | 5.397.600 | | 2002-04-11 | 00:00:00 | 47,50 | 48,21 | 47,35 | 47,86 | 4.674.400 | | 2002-04-12 | 00:00:00 | 47,86 | 47,87 | 46,00 | 46,36 | 7.913.600 | | 2002-04-15 | 00:00:00 | 46,99 | 48,20 | 46,85 | 47,53 | 5.257.600 | | 2002-04-16 | 00:00:00 | 47,78 | 47,78 | 47,00 | 47,26 | 2.711.600 | | 2002-04-17 | 00:00:00 | 47,80 | 48,40 | 47,35 | 47,55 | 3.680.000 | | 2002-04-18 | 00:00:00 | 47,80 | 49,00 | 47,79 | 48,61 | 4.504.400 | | 2002-04-19 | 00:00:00 | 48,41 | 48,42 | 47,42 | 47,70 | 5.295.600 | | 2002-04-22 | 00:00:00 | 47,71 | 47,90 | 46,91 | 47,35 | 3.468.800 | | 2002-04-23 | 00:00:00 | 46,60 | 47,05 | 46,00 | 46,60 | 7.721.600 | | 2002-04-24 | 00:00:00 | 46,00 | 46,45 | 45,51 | 45,85 | 5.798.800 | | 2002-04-25 | 00:00:00 | 45,65 | 46,55 | 45,50 | 46,15 | 3.024.800 | | 2002-04-26 | 00:00:00 | 46,32 | 46,45 | 45,63 | 45,94 | 2.223.600 | | 2002-04-29 | 00:00:00 | 45,94 | 45,95 | 45,00 | 45,30 | 3.950.400 | | 2002-04-30 | 00:00:00 | 43,00 | 43,90 | 42,80 | 43,16 | 17.277.200 | | 2002-05-01 | 00:00:00 | 43,06 | 44,10 | 42,82 | 43,59 | 7.605.200 | | 2002-05-02 | 00:00:00 | 42,10 | 42,44 | 40,75 | 41,80 | 16.649.200 | | 2002-05-03 | 00:00:00 | 41,85 | 43,50 | 41,80 | 42,99 | 11.336.400 | | 2002-05-06 | 00:00:00 | 42,84 | 42,85 | 41,50 | 41,63 | 3.694.800 | | 2002-05-07 | 00:00:00 | 41,43 | 41,43 | 40,10 | 40,30 | 8.042.000 | | 2002-05-08 | 00:00:00 | 40,36 | 40,90 | 40,10 | 40,10 | 6.609.200 | | 2002-05-09 | 00:00:00 | 40,25 | 42,18 | 40,06 | 41,60 | 10.288.000 | | 2002-05-10 | 00:00:00 | 41,90 | 42,40 | 41,76 | 42,31 | 5.093.200 | | 2002-05-13 | 00:00:00 | 42,11 | 42,51 | 41,60 | 42,51 | 4.856.800 | | 2002-05-14 | 00:00:00 | 42,91 | 42,95 | 42,14 | 42,57 | 4.237.200 | | 2002-05-15 | 00:00:00 | 42,40 | 42,41 | 41,41 | 41,80 | 6.834.000 | | 2002-05-16 | 00:00:00 | 42,00 | 42,20 | 40,99 | 40,99 | 4.031.200 | | 2002-05-17 | 00:00:00 | 41,10 | 41,22 | 40,20 | 40,49 | 6.755.600 | | 2002-05-20 | 00:00:00 | 40,01 | 40,79 | 40,01 | 40,59 | 3.786.000 | | 2002-05-21 | 00:00:00 | 40,44 | 41,97 | 40,44 | 41,25 | 5.270.000 | | 2002-05-22 | 00:00:00 | 41,20 | 42,01 | 41,11 | 42,00 | 5.088.400 | | 2002-05-23 | 00:00:00 | 42,00 | 42,22 | 41,30 | 41,77 | 4.648.800 | | 2002-05-24 | 00:00:00 | 41,70 | 41,75 | 41,04 | 41,05 | 2.160.400 | | 2002-05-28 | 00:00:00 | 40,55 | 40,90 | 39,70 | 39,74 | 8.268.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
