(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2000-10-17 | 00:00:00 | 33,00 | 34,12 | 33,00 | 33,50 | 3.284.400 | 2000-10-18 | 00:00:00 | 33,75 | 34,38 | 33,38 | 34,25 | 2.620.400 | 2000-10-19 | 00:00:00 | 34,38 | 34,94 | 34,25 | 34,44 | 2.540.800 | 2000-10-20 | 00:00:00 | 34,69 | 34,88 | 34,00 | 34,75 | 1.554.800 | 2000-10-23 | 00:00:00 | 34,62 | 34,69 | 33,62 | 33,88 | 1.574.400 | 2000-10-24 | 00:00:00 | 34,00 | 34,12 | 32,19 | 32,56 | 1.570.400 | 2000-10-25 | 00:00:00 | 32,38 | 33,00 | 31,19 | 31,38 | 2.049.200 | 2000-10-26 | 00:00:00 | 31,38 | 32,31 | 31,12 | 32,31 | 2.050.800 | 2000-10-27 | 00:00:00 | 32,56 | 32,62 | 31,88 | 32,19 | 2.217.200 | 2000-10-30 | 00:00:00 | 31,94 | 32,62 | 31,94 | 32,50 | 918.000 | 2000-10-31 | 00:00:00 | 33,00 | 33,69 | 32,75 | 33,06 | 1.404.800 | 2000-11-01 | 00:00:00 | 32,88 | 33,94 | 32,88 | 33,88 | 1.603.200 | 2000-11-02 | 00:00:00 | 33,94 | 33,94 | 32,94 | 33,75 | 1.478.000 | 2000-11-03 | 00:00:00 | 33,62 | 34,25 | 33,44 | 34,06 | 2.969.200 | 2000-11-06 | 00:00:00 | 34,31 | 34,69 | 34,19 | 34,56 | 5.339.600 | 2000-11-07 | 00:00:00 | 34,75 | 35,12 | 34,50 | 34,81 | 1.402.400 | 2000-11-08 | 00:00:00 | 34,62 | 34,88 | 33,62 | 34,00 | 982.000 | 2000-11-09 | 00:00:00 | 34,25 | 34,88 | 34,19 | 34,81 | 1.762.000 | 2000-11-10 | 00:00:00 | 35,12 | 35,75 | 34,94 | 35,25 | 3.257.600 | 2000-11-13 | 00:00:00 | 35,38 | 35,94 | 34,88 | 35,00 | 2.664.000 | 2000-11-14 | 00:00:00 | 35,06 | 35,69 | 35,00 | 35,56 | 1.507.200 | 2000-11-15 | 00:00:00 | 35,88 | 38,62 | 35,88 | 38,38 | 8.262.000 | 2000-11-16 | 00:00:00 | 37,88 | 37,94 | 35,75 | 36,94 | 9.861.200 | 2000-11-17 | 00:00:00 | 35,75 | 36,12 | 35,31 | 35,75 | 1.307.600 | 2000-11-20 | 00:00:00 | 35,94 | 36,00 | 34,88 | 35,50 | 1.450.000 | 2000-11-21 | 00:00:00 | 35,38 | 36,12 | 34,75 | 36,00 | 2.956.800 | 2000-11-22 | 00:00:00 | 35,75 | 36,44 | 35,19 | 36,31 | 1.140.400 | 2000-11-24 | 00:00:00 | 36,31 | 37,00 | 36,06 | 37,00 | 587.600 | 2000-11-27 | 00:00:00 | 36,88 | 37,00 | 36,31 | 36,38 | 2.924.800 | 2000-11-28 | 00:00:00 | 36,44 | 36,44 | 35,25 | 35,31 | 1.262.800 | 2000-11-29 | 00:00:00 | 35,31 | 35,31 | 32,12 | 32,62 | 4.729.600 | 2000-11-30 | 00:00:00 | 32,56 | 32,75 | 30,25 | 31,44 | 3.700.000 | 2000-12-01 | 00:00:00 | 31,44 | 32,06 | 31,12 | 31,81 | 2.902.800 | 2000-12-04 | 00:00:00 | 31,81 | 31,94 | 30,75 | 30,88 | 1.916.000 | 2000-12-05 | 00:00:00 | 31,06 | 31,06 | 30,06 | 30,19 | 2.755.200 | 2000-12-06 | 00:00:00 | 30,75 | 31,56 | 30,56 | 31,25 | 3.254.400 | 2000-12-07 | 00:00:00 | 31,81 | 32,88 | 31,75 | 32,19 | 2.427.600 | 2000-12-08 | 00:00:00 | 32,06 | 32,75 | 32,06 | 32,25 | 1.513.200 | 2000-12-11 | 00:00:00 | 32,75 | 33,62 | 32,75 | 33,12 | 2.926.800 | 2000-12-12 | 00:00:00 | 32,88 | 32,94 | 32,50 | 32,69 | 1.676.400 | 2000-12-13 | 00:00:00 | 32,94 | 33,69 | 32,75 | 33,44 | 2.030.800 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|