(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-08-21 | 00:00:00 | 29,31 | 29,50 | 28,88 | 29,06 | 550.400 | | 2000-08-22 | 00:00:00 | 29,19 | 29,44 | 28,88 | 29,00 | 2.878.800 | | 2000-08-23 | 00:00:00 | 29,00 | 30,50 | 29,00 | 30,38 | 2.188.000 | | 2000-08-24 | 00:00:00 | 30,38 | 30,38 | 29,06 | 29,25 | 1.247.600 | | 2000-08-25 | 00:00:00 | 29,00 | 29,25 | 28,88 | 28,94 | 676.800 | | 2000-08-28 | 00:00:00 | 7,25 | 7,58 | 7,22 | 7,52 | 8.820 | | 2000-08-29 | 00:00:00 | 7,53 | 7,72 | 7,52 | 7,70 | 15.948 | | 2000-08-30 | 00:00:00 | 30,81 | 31,25 | 30,81 | 31,19 | 1.659.600 | | 2000-08-31 | 00:00:00 | 31,00 | 31,06 | 29,88 | 30,12 | 1.852.000 | | 2000-09-01 | 00:00:00 | 30,31 | 30,44 | 29,81 | 30,12 | 1.276.000 | | 2000-09-05 | 00:00:00 | 30,12 | 30,31 | 29,56 | 29,98 | 1.284.000 | | 2000-09-06 | 00:00:00 | 29,94 | 30,00 | 29,50 | 29,81 | 2.952.000 | | 2000-09-07 | 00:00:00 | 30,00 | 30,81 | 30,00 | 30,44 | 5.580.400 | | 2000-09-08 | 00:00:00 | 30,50 | 30,50 | 29,44 | 30,00 | 3.493.200 | | 2000-09-11 | 00:00:00 | 29,75 | 31,19 | 29,75 | 31,00 | 4.711.200 | | 2000-09-12 | 00:00:00 | 31,50 | 31,50 | 30,69 | 30,75 | 2.337.200 | | 2000-09-13 | 00:00:00 | 31,50 | 31,50 | 30,38 | 30,69 | 3.603.200 | | 2000-09-14 | 00:00:00 | 30,69 | 31,12 | 30,31 | 31,00 | 4.476.000 | | 2000-09-15 | 00:00:00 | 31,38 | 32,94 | 31,38 | 32,94 | 7.196.000 | | 2000-09-18 | 00:00:00 | 33,50 | 33,50 | 32,75 | 33,06 | 7.926.400 | | 2000-09-19 | 00:00:00 | 33,19 | 33,81 | 32,75 | 33,50 | 5.024.400 | | 2000-09-20 | 00:00:00 | 33,62 | 34,00 | 33,50 | 33,81 | 4.030.400 | | 2000-09-21 | 00:00:00 | 33,81 | 33,88 | 33,00 | 33,50 | 5.108.800 | | 2000-09-22 | 00:00:00 | 33,50 | 33,94 | 33,06 | 33,31 | 2.740.400 | | 2000-09-25 | 00:00:00 | 33,31 | 33,38 | 31,75 | 32,25 | 4.765.200 | | 2000-09-26 | 00:00:00 | 32,00 | 34,62 | 32,00 | 34,50 | 5.412.800 | | 2000-09-27 | 00:00:00 | 34,62 | 34,94 | 34,31 | 34,69 | 2.645.600 | | 2000-09-28 | 00:00:00 | 34,69 | 35,00 | 34,38 | 34,50 | 3.851.200 | | 2000-09-29 | 00:00:00 | 34,62 | 35,50 | 34,62 | 35,19 | 3.337.200 | | 2000-10-02 | 00:00:00 | 35,19 | 35,56 | 34,25 | 35,19 | 1.348.400 | | 2000-10-03 | 00:00:00 | 35,19 | 35,50 | 34,69 | 34,69 | 2.829.600 | | 2000-10-04 | 00:00:00 | 34,12 | 34,50 | 33,38 | 33,56 | 2.372.800 | | 2000-10-05 | 00:00:00 | 33,56 | 34,00 | 32,50 | 32,69 | 3.962.800 | | 2000-10-06 | 00:00:00 | 32,88 | 33,19 | 32,88 | 33,06 | 2.534.000 | | 2000-10-09 | 00:00:00 | 33,12 | 33,62 | 32,81 | 33,12 | 1.145.200 | | 2000-10-10 | 00:00:00 | 33,00 | 34,19 | 33,00 | 33,06 | 1.436.000 | | 2000-10-11 | 00:00:00 | 33,06 | 34,06 | 32,69 | 33,06 | 1.895.600 | | 2000-10-12 | 00:00:00 | 32,88 | 33,88 | 32,81 | 33,75 | 1.788.800 | | 2000-10-13 | 00:00:00 | 33,75 | 33,75 | 31,38 | 32,38 | 2.290.800 | | 2000-10-16 | 00:00:00 | 32,50 | 32,94 | 32,09 | 32,94 | 1.357.200 | | 2000-10-17 | 00:00:00 | 33,00 | 34,12 | 33,00 | 33,50 | 3.284.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
