(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 | | 2002-11-14 | 00:00:00 | 32,00 | 32,52 | 31,94 | 31,99 | 12.159.200 | | 2002-11-15 | 00:00:00 | 31,74 | 32,00 | 31,74 | 31,90 | 4.628.000 | | 2002-11-18 | 00:00:00 | 32,00 | 32,30 | 31,90 | 32,00 | 5.134.400 | | 2002-11-19 | 00:00:00 | 32,00 | 32,07 | 31,30 | 31,39 | 7.657.200 | | 2002-11-20 | 00:00:00 | 31,39 | 32,49 | 31,39 | 32,15 | 5.049.200 | | 2002-11-21 | 00:00:00 | 32,15 | 32,90 | 32,10 | 32,83 | 4.731.600 | | 2002-11-22 | 00:00:00 | 32,58 | 32,79 | 32,37 | 32,60 | 4.091.600 | | 2002-11-25 | 00:00:00 | 32,80 | 32,90 | 32,05 | 32,25 | 4.327.600 | | 2002-11-26 | 00:00:00 | 32,15 | 32,20 | 31,39 | 31,90 | 2.480.000 | | 2002-11-27 | 00:00:00 | 32,10 | 32,20 | 31,88 | 32,00 | 3.791.200 | | 2002-11-29 | 00:00:00 | 32,00 | 32,15 | 31,96 | 31,97 | 1.653.600 | | 2002-12-02 | 00:00:00 | 32,00 | 32,35 | 31,72 | 31,72 | 5.259.600 | | 2002-12-03 | 00:00:00 | 31,73 | 32,47 | 31,73 | 32,46 | 9.372.400 | | 2002-12-04 | 00:00:00 | 32,26 | 34,42 | 32,05 | 34,24 | 9.150.800 | | 2002-12-05 | 00:00:00 | 35,44 | 35,80 | 34,90 | 35,30 | 9.839.600 | | 2002-12-06 | 00:00:00 | 35,30 | 36,41 | 35,20 | 36,39 | 5.184.800 | | 2002-12-09 | 00:00:00 | 36,64 | 36,78 | 35,41 | 35,52 | 6.153.600 | | 2002-12-10 | 00:00:00 | 35,72 | 36,02 | 35,42 | 35,70 | 4.210.000 | | 2002-12-11 | 00:00:00 | 35,71 | 35,71 | 33,52 | 33,91 | 8.842.000 | | 2002-12-12 | 00:00:00 | 34,55 | 35,00 | 34,40 | 34,90 | 5.475.200 | | 2002-12-13 | 00:00:00 | 34,90 | 35,28 | 34,22 | 35,16 | 4.099.600 | | 2002-12-16 | 00:00:00 | 36,00 | 37,14 | 36,00 | 37,06 | 9.084.800 | | 2002-12-17 | 00:00:00 | 37,07 | 38,55 | 37,07 | 37,57 | 8.521.200 | | 2002-12-18 | 00:00:00 | 37,82 | 37,82 | 36,52 | 36,76 | 4.838.000 | | 2002-12-19 | 00:00:00 | 36,81 | 37,19 | 36,50 | 36,80 | 4.452.000 | | 2002-12-20 | 00:00:00 | 37,10 | 37,71 | 36,87 | 37,40 | 4.022.000 | | 2002-12-23 | 00:00:00 | 37,40 | 37,47 | 36,85 | 37,06 | 2.404.000 | | 2002-12-24 | 00:00:00 | 36,71 | 37,01 | 36,42 | 36,95 | 1.032.400 | | 2002-12-26 | 00:00:00 | 37,10 | 37,26 | 36,77 | 36,90 | 1.688.800 | | 2002-12-27 | 00:00:00 | 36,89 | 37,09 | 36,00 | 36,02 | 2.025.600 | | 2002-12-30 | 00:00:00 | 36,37 | 36,99 | 36,37 | 36,73 | 2.665.600 | | 2002-12-31 | 00:00:00 | 36,80 | 37,19 | 36,78 | 36,94 | 2.590.000 | | 2003-01-02 | 00:00:00 | 37,04 | 38,20 | 37,04 | 38,12 | 2.993.200 | | 2003-01-03 | 00:00:00 | 38,13 | 38,21 | 37,28 | 37,57 | 3.020.800 | | 2003-01-06 | 00:00:00 | 37,37 | 38,30 | 37,35 | 37,52 | 3.418.400 | | 2003-01-07 | 00:00:00 | 37,46 | 37,61 | 36,45 | 37,06 | 4.688.000 | | 2003-01-08 | 00:00:00 | 36,51 | 36,55 | 35,34 | 35,52 | 4.878.800 | | 2003-01-09 | 00:00:00 | 35,92 | 37,65 | 35,86 | 37,55 | 5.108.800 | | 2003-01-10 | 00:00:00 | 37,55 | 37,73 | 37,20 | 37,56 | 3.489.600 | | 2003-01-13 | 00:00:00 | 37,51 | 38,36 | 37,50 | 38,35 | 4.871.600 | | 2003-01-14 | 00:00:00 | 38,35 | 38,50 | 37,91 | 38,32 | 3.073.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
