(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 | | 2002-09-19 | 00:00:00 | 30,00 | 30,21 | 29,33 | 29,33 | 2.469.600 | | 2002-09-20 | 00:00:00 | 29,73 | 29,73 | 28,62 | 29,05 | 5.122.800 | | 2002-09-23 | 00:00:00 | 29,06 | 29,25 | 28,18 | 28,58 | 3.257.200 | | 2002-09-24 | 00:00:00 | 28,38 | 28,59 | 26,90 | 27,08 | 5.317.600 | | 2002-09-25 | 00:00:00 | 27,08 | 28,39 | 27,02 | 28,26 | 5.084.800 | | 2002-09-26 | 00:00:00 | 28,59 | 29,14 | 28,40 | 29,13 | 2.239.200 | | 2002-09-27 | 00:00:00 | 29,12 | 29,12 | 27,55 | 28,00 | 3.221.200 | | 2002-09-30 | 00:00:00 | 27,80 | 27,80 | 26,10 | 26,47 | 8.288.000 | | 2002-10-01 | 00:00:00 | 26,80 | 26,89 | 26,10 | 26,83 | 5.401.600 | | 2002-10-02 | 00:00:00 | 26,88 | 28,21 | 26,70 | 27,37 | 5.457.200 | | 2002-10-03 | 00:00:00 | 27,37 | 27,73 | 25,40 | 25,40 | 8.071.600 | | 2002-10-04 | 00:00:00 | 25,50 | 25,65 | 23,71 | 23,87 | 8.053.600 | | 2002-10-07 | 00:00:00 | 23,87 | 24,47 | 23,70 | 23,95 | 4.472.400 | | 2002-10-08 | 00:00:00 | 24,20 | 25,00 | 23,15 | 24,46 | 5.631.200 | | 2002-10-09 | 00:00:00 | 24,30 | 24,46 | 23,46 | 23,46 | 4.026.800 | | 2002-10-10 | 00:00:00 | 23,21 | 25,97 | 23,21 | 25,42 | 8.142.800 | | 2002-10-11 | 00:00:00 | 26,10 | 27,25 | 26,10 | 26,59 | 4.995.600 | | 2002-10-14 | 00:00:00 | 26,59 | 27,74 | 26,50 | 27,46 | 4.332.800 | | 2002-10-15 | 00:00:00 | 29,25 | 29,70 | 28,28 | 29,08 | 6.552.400 | | 2002-10-16 | 00:00:00 | 28,95 | 29,92 | 28,70 | 29,31 | 7.065.200 | | 2002-10-17 | 00:00:00 | 30,25 | 32,24 | 30,25 | 31,86 | 7.398.400 | | 2002-10-18 | 00:00:00 | 31,82 | 31,83 | 31,00 | 31,60 | 4.731.200 | | 2002-10-21 | 00:00:00 | 31,40 | 31,80 | 31,08 | 31,26 | 5.017.200 | | 2002-10-22 | 00:00:00 | 30,96 | 32,50 | 30,96 | 31,51 | 6.200.800 | | 2002-10-23 | 00:00:00 | 31,40 | 32,25 | 31,05 | 32,25 | 5.057.200 | | 2002-10-24 | 00:00:00 | 32,50 | 32,84 | 31,72 | 31,89 | 5.728.800 | | 2002-10-25 | 00:00:00 | 31,94 | 32,00 | 30,93 | 31,34 | 5.800.800 | | 2002-10-28 | 00:00:00 | 31,80 | 31,94 | 31,40 | 31,45 | 6.526.800 | | 2002-10-29 | 00:00:00 | 31,45 | 31,45 | 30,25 | 30,57 | 5.810.800 | | 2002-10-30 | 00:00:00 | 33,15 | 34,90 | 32,92 | 34,46 | 14.638.000 | | 2002-10-31 | 00:00:00 | 34,74 | 36,00 | 34,30 | 35,21 | 8.738.800 | | 2002-11-01 | 00:00:00 | 35,36 | 35,70 | 34,73 | 35,50 | 4.686.400 | | 2002-11-04 | 00:00:00 | 35,75 | 36,21 | 35,00 | 35,01 | 6.036.400 | | 2002-11-05 | 00:00:00 | 35,14 | 35,95 | 34,86 | 35,87 | 3.646.400 | | 2002-11-06 | 00:00:00 | 36,12 | 36,70 | 35,81 | 36,15 | 4.396.000 | | 2002-11-07 | 00:00:00 | 35,75 | 36,35 | 35,13 | 36,07 | 4.801.200 | | 2002-11-08 | 00:00:00 | 35,97 | 36,00 | 34,82 | 35,27 | 6.722.400 | | 2002-11-11 | 00:00:00 | 35,26 | 35,26 | 34,29 | 34,50 | 8.038.800 | | 2002-11-12 | 00:00:00 | 34,50 | 34,85 | 32,70 | 32,94 | 10.153.200 | | 2002-11-13 | 00:00:00 | 32,94 | 32,94 | 31,05 | 31,39 | 10.676.000 | | 2002-11-14 | 00:00:00 | 32,00 | 32,52 | 31,94 | 31,99 | 12.159.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
