(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 | | 2000-12-13 | 00:00:00 | 32,94 | 33,69 | 32,75 | 33,44 | 2.030.800 | | 2000-12-14 | 00:00:00 | 33,25 | 33,50 | 32,75 | 32,75 | 853.200 | | 2000-12-15 | 00:00:00 | 32,44 | 32,81 | 32,00 | 32,75 | 1.259.600 | | 2000-12-18 | 00:00:00 | 33,12 | 34,50 | 33,12 | 34,31 | 2.083.600 | | 2000-12-19 | 00:00:00 | 34,25 | 35,25 | 34,19 | 35,19 | 2.389.600 | | 2000-12-20 | 00:00:00 | 35,00 | 35,88 | 34,62 | 35,00 | 3.340.000 | | 2000-12-21 | 00:00:00 | 34,94 | 35,69 | 34,00 | 34,00 | 1.650.000 | | 2000-12-22 | 00:00:00 | 34,00 | 35,44 | 34,00 | 35,12 | 1.096.000 | | 2000-12-26 | 00:00:00 | 35,38 | 37,00 | 35,38 | 36,81 | 972.400 | | 2000-12-27 | 00:00:00 | 37,00 | 37,38 | 36,56 | 36,56 | 1.224.400 | | 2000-12-28 | 00:00:00 | 36,44 | 37,44 | 36,38 | 36,88 | 1.755.200 | | 2000-12-29 | 00:00:00 | 37,00 | 37,88 | 36,75 | 37,19 | 1.580.400 | | 2001-01-02 | 00:00:00 | 37,19 | 37,94 | 35,50 | 35,75 | 2.712.800 | | 2001-01-03 | 00:00:00 | 35,69 | 36,19 | 34,56 | 36,12 | 2.580.800 | | 2001-01-04 | 00:00:00 | 36,00 | 36,00 | 31,50 | 32,75 | 3.646.400 | | 2001-01-05 | 00:00:00 | 32,75 | 33,50 | 32,75 | 33,06 | 1.311.600 | | 2001-01-08 | 00:00:00 | 32,88 | 34,50 | 32,88 | 33,94 | 2.035.200 | | 2001-01-09 | 00:00:00 | 34,31 | 34,75 | 33,62 | 33,69 | 880.800 | | 2001-01-10 | 00:00:00 | 34,00 | 34,69 | 33,94 | 34,56 | 1.102.000 | | 2001-01-11 | 00:00:00 | 34,44 | 35,00 | 34,44 | 34,62 | 1.276.800 | | 2001-01-12 | 00:00:00 | 34,88 | 35,38 | 34,62 | 35,19 | 693.200 | | 2001-01-16 | 00:00:00 | 35,56 | 35,75 | 34,25 | 35,25 | 1.186.800 | | 2001-01-17 | 00:00:00 | 36,25 | 36,81 | 34,56 | 34,62 | 2.424.000 | | 2001-01-18 | 00:00:00 | 34,69 | 34,81 | 33,44 | 33,56 | 3.318.800 | | 2001-01-19 | 00:00:00 | 33,56 | 33,69 | 32,88 | 33,19 | 1.954.800 | | 2001-01-22 | 00:00:00 | 33,56 | 34,50 | 33,56 | 33,88 | 1.647.200 | | 2001-01-23 | 00:00:00 | 34,00 | 35,00 | 33,88 | 34,81 | 1.146.400 | | 2001-01-24 | 00:00:00 | 34,62 | 35,00 | 33,69 | 33,69 | 1.912.000 | | 2001-01-25 | 00:00:00 | 34,00 | 35,19 | 33,75 | 34,50 | 2.888.800 | | 2001-01-26 | 00:00:00 | 34,75 | 35,25 | 34,12 | 34,44 | 1.169.600 | | 2001-01-29 | 00:00:00 | 34,44 | 35,06 | 34,22 | 34,75 | 1.722.000 | | 2001-01-30 | 00:00:00 | 34,80 | 34,95 | 34,05 | 34,52 | 919.600 | | 2001-01-31 | 00:00:00 | 35,00 | 35,36 | 34,25 | 34,55 | 1.068.800 | | 2001-02-01 | 00:00:00 | 34,90 | 35,28 | 34,35 | 35,11 | 3.096.000 | | 2001-02-02 | 00:00:00 | 35,65 | 35,80 | 35,35 | 35,63 | 2.643.600 | | 2001-02-05 | 00:00:00 | 38,00 | 38,02 | 36,73 | 36,77 | 7.431.200 | | 2001-02-06 | 00:00:00 | 37,00 | 37,30 | 36,92 | 37,15 | 5.001.200 | | 2001-02-07 | 00:00:00 | 37,20 | 38,50 | 37,20 | 38,41 | 3.338.800 | | 2001-02-08 | 00:00:00 | 37,15 | 37,75 | 36,80 | 36,90 | 4.778.000 | | 2001-02-09 | 00:00:00 | 37,10 | 37,49 | 36,75 | 37,23 | 3.570.400 | | 2001-02-12 | 00:00:00 | 37,40 | 38,50 | 37,25 | 38,48 | 5.105.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
