(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-07-24 | 00:00:00 | 30,08 | 31,99 | 29,35 | 31,77 | 8.389.600 | | 2002-07-25 | 00:00:00 | 31,80 | 32,40 | 30,61 | 31,73 | 5.135.600 | | 2002-07-26 | 00:00:00 | 31,74 | 33,24 | 31,10 | 33,00 | 4.576.800 | | 2002-07-29 | 00:00:00 | 33,25 | 34,35 | 33,05 | 33,92 | 3.473.600 | | 2002-07-30 | 00:00:00 | 33,77 | 34,60 | 32,85 | 33,90 | 4.557.600 | | 2002-07-31 | 00:00:00 | 33,70 | 34,60 | 33,34 | 34,06 | 4.852.800 | | 2002-08-01 | 00:00:00 | 33,81 | 34,05 | 32,61 | 32,61 | 3.347.600 | | 2002-08-02 | 00:00:00 | 32,71 | 33,27 | 31,65 | 32,11 | 4.563.200 | | 2002-08-05 | 00:00:00 | 31,91 | 32,56 | 30,91 | 30,92 | 3.129.600 | | 2002-08-06 | 00:00:00 | 31,07 | 32,47 | 31,07 | 31,92 | 3.395.200 | | 2002-08-07 | 00:00:00 | 32,42 | 32,84 | 31,51 | 32,33 | 3.421.200 | | 2002-08-08 | 00:00:00 | 32,49 | 33,00 | 32,05 | 33,00 | 4.079.200 | | 2002-08-09 | 00:00:00 | 32,65 | 33,87 | 32,15 | 33,59 | 2.960.800 | | 2002-08-12 | 00:00:00 | 33,29 | 33,85 | 32,61 | 33,58 | 2.325.200 | | 2002-08-13 | 00:00:00 | 33,59 | 34,00 | 33,10 | 33,31 | 2.944.400 | | 2002-08-14 | 00:00:00 | 34,00 | 34,37 | 33,82 | 34,29 | 4.300.400 | | 2002-08-15 | 00:00:00 | 34,54 | 35,00 | 34,43 | 34,83 | 2.216.400 | | 2002-08-16 | 00:00:00 | 34,83 | 35,06 | 34,48 | 34,96 | 3.905.600 | | 2002-08-19 | 00:00:00 | 35,36 | 35,39 | 33,81 | 34,79 | 3.931.600 | | 2002-08-20 | 00:00:00 | 34,79 | 34,79 | 33,90 | 34,37 | 3.158.000 | | 2002-08-21 | 00:00:00 | 34,37 | 35,60 | 34,00 | 35,15 | 3.254.800 | | 2002-08-22 | 00:00:00 | 35,25 | 37,00 | 35,24 | 36,95 | 4.493.200 | | 2002-08-23 | 00:00:00 | 36,95 | 36,95 | 35,51 | 35,54 | 2.578.000 | | 2002-08-26 | 00:00:00 | 35,70 | 36,29 | 35,10 | 36,27 | 1.914.000 | | 2002-08-27 | 00:00:00 | 36,87 | 36,87 | 35,49 | 35,78 | 3.544.800 | | 2002-08-28 | 00:00:00 | 35,34 | 35,35 | 33,65 | 33,85 | 5.230.400 | | 2002-08-29 | 00:00:00 | 33,50 | 33,50 | 31,85 | 32,50 | 10.144.000 | | 2002-08-30 | 00:00:00 | 32,54 | 32,69 | 32,12 | 32,47 | 5.767.600 | | 2002-09-03 | 00:00:00 | 31,97 | 32,10 | 31,00 | 31,19 | 4.184.000 | | 2002-09-04 | 00:00:00 | 31,09 | 31,35 | 29,90 | 31,16 | 6.808.800 | | 2002-09-05 | 00:00:00 | 31,16 | 32,15 | 30,80 | 31,38 | 5.020.000 | | 2002-09-06 | 00:00:00 | 31,83 | 32,14 | 31,45 | 31,99 | 2.720.800 | | 2002-09-09 | 00:00:00 | 31,84 | 31,99 | 31,27 | 31,29 | 2.638.000 | | 2002-09-10 | 00:00:00 | 31,69 | 32,73 | 31,61 | 32,64 | 4.084.800 | | 2002-09-11 | 00:00:00 | 33,24 | 33,24 | 32,15 | 32,23 | 1.432.400 | | 2002-09-12 | 00:00:00 | 32,23 | 32,23 | 30,84 | 31,10 | 3.837.600 | | 2002-09-13 | 00:00:00 | 31,00 | 31,18 | 30,70 | 30,84 | 2.614.000 | | 2002-09-16 | 00:00:00 | 30,94 | 31,20 | 30,50 | 31,20 | 3.361.200 | | 2002-09-17 | 00:00:00 | 30,95 | 31,05 | 30,13 | 30,27 | 2.915.600 | | 2002-09-18 | 00:00:00 | 30,07 | 30,70 | 29,42 | 30,46 | 3.822.400 | | 2002-09-19 | 00:00:00 | 30,00 | 30,21 | 29,33 | 29,33 | 2.469.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
