(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-01-14 | 00:00:00 | 38,35 | 38,50 | 37,91 | 38,32 | 3.073.600 | | 2003-01-15 | 00:00:00 | 38,22 | 38,24 | 37,96 | 38,06 | 3.556.800 | | 2003-01-16 | 00:00:00 | 38,26 | 38,89 | 37,99 | 37,99 | 4.932.400 | | 2003-01-17 | 00:00:00 | 37,50 | 37,80 | 36,78 | 37,10 | 3.353.600 | | 2003-01-21 | 00:00:00 | 37,11 | 37,11 | 36,03 | 36,05 | 2.764.000 | | 2003-01-22 | 00:00:00 | 35,80 | 36,36 | 35,34 | 35,62 | 3.982.400 | | 2003-01-23 | 00:00:00 | 35,92 | 36,38 | 35,75 | 36,26 | 4.057.600 | | 2003-01-24 | 00:00:00 | 35,90 | 36,09 | 35,30 | 35,51 | 2.777.600 | | 2003-01-27 | 00:00:00 | 35,26 | 35,30 | 33,40 | 33,77 | 5.186.000 | | 2003-01-28 | 00:00:00 | 34,25 | 35,17 | 32,20 | 33,10 | 11.230.400 | | 2003-01-29 | 00:00:00 | 33,59 | 35,25 | 33,15 | 34,90 | 5.937.600 | | 2003-01-30 | 00:00:00 | 34,91 | 35,50 | 34,01 | 34,15 | 5.905.600 | | 2003-01-31 | 00:00:00 | 33,50 | 34,40 | 33,15 | 34,39 | 4.836.000 | | 2003-02-03 | 00:00:00 | 34,39 | 36,65 | 34,39 | 36,38 | 6.870.400 | | 2003-02-04 | 00:00:00 | 36,25 | 37,62 | 36,00 | 37,14 | 6.293.600 | | 2003-02-05 | 00:00:00 | 37,60 | 38,20 | 36,75 | 36,75 | 5.843.200 | | 2003-02-06 | 00:00:00 | 36,50 | 37,95 | 36,35 | 37,92 | 8.024.400 | | 2003-02-07 | 00:00:00 | 38,00 | 38,40 | 37,44 | 38,00 | 6.782.800 | | 2003-02-10 | 00:00:00 | 37,90 | 37,99 | 36,81 | 37,66 | 5.790.800 | | 2003-02-11 | 00:00:00 | 37,71 | 37,89 | 37,16 | 37,81 | 4.735.600 | | 2003-02-12 | 00:00:00 | 37,81 | 37,81 | 36,43 | 36,75 | 4.852.000 | | 2003-02-13 | 00:00:00 | 36,75 | 36,76 | 35,51 | 36,01 | 7.183.600 | | 2003-02-14 | 00:00:00 | 36,01 | 36,43 | 35,62 | 35,72 | 4.689.600 | | 2003-02-18 | 00:00:00 | 35,83 | 37,15 | 35,60 | 37,00 | 6.404.000 | | 2003-02-19 | 00:00:00 | 36,85 | 37,10 | 36,07 | 36,79 | 4.651.600 | | 2003-02-20 | 00:00:00 | 36,79 | 37,09 | 36,27 | 36,29 | 3.176.800 | | 2003-02-21 | 00:00:00 | 36,30 | 37,86 | 36,30 | 37,51 | 7.291.200 | | 2003-02-24 | 00:00:00 | 37,71 | 38,85 | 37,36 | 38,82 | 7.154.000 | | 2003-02-25 | 00:00:00 | 38,82 | 39,64 | 37,55 | 38,23 | 6.765.200 | | 2003-02-26 | 00:00:00 | 38,40 | 40,10 | 38,23 | 39,35 | 10.657.200 | | 2003-02-27 | 00:00:00 | 39,50 | 39,74 | 38,67 | 39,00 | 6.014.800 | | 2003-02-28 | 00:00:00 | 39,15 | 39,46 | 38,75 | 39,01 | 8.149.600 | | 2003-03-03 | 00:00:00 | 39,16 | 39,56 | 39,00 | 39,39 | 3.689.200 | | 2003-03-04 | 00:00:00 | 39,45 | 40,15 | 39,28 | 39,82 | 4.878.800 | | 2003-03-05 | 00:00:00 | 39,67 | 40,81 | 39,65 | 40,70 | 10.513.600 | | 2003-03-06 | 00:00:00 | 41,00 | 41,50 | 40,11 | 40,19 | 10.238.000 | | 2003-03-07 | 00:00:00 | 40,20 | 40,70 | 39,93 | 40,49 | 4.344.400 | | 2003-03-10 | 00:00:00 | 41,20 | 41,20 | 40,75 | 41,12 | 5.886.800 | | 2003-03-11 | 00:00:00 | 41,50 | 41,91 | 40,29 | 40,32 | 9.515.600 | | 2003-03-12 | 00:00:00 | 40,17 | 40,28 | 39,40 | 39,85 | 7.460.800 | | 2003-03-13 | 00:00:00 | 39,99 | 40,00 | 38,90 | 39,55 | 6.768.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
