(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 2024-05-07 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2016-01-12 | 00:00:00 | 69,87 | 72,06 | 69,31 | 71,19 | 8.126.000 | | 2016-01-19 | 00:00:00 | 67,08 | 68,51 | 65,32 | 66,54 | 7.047.900 | | 2016-01-25 | 00:00:00 | 67,55 | 69,35 | 65,06 | 65,14 | 5.948.000 | | 2016-01-26 | 00:00:00 | 66,49 | 67,74 | 65,51 | 67,71 | 5.983.800 | | 2016-01-27 | 00:00:00 | 68,33 | 68,49 | 65,25 | 65,99 | 7.511.600 | | 2016-02-01 | 00:00:00 | 68,20 | 69,13 | 66,46 | 68,70 | 5.450.000 | | 2016-02-02 | 00:00:00 | 67,36 | 67,50 | 64,93 | 65,28 | 6.834.700 | | 2016-02-03 | 00:00:00 | 65,44 | 65,78 | 59,40 | 60,94 | 12.685.300 | | 2016-02-08 | 00:00:00 | 56,41 | 56,41 | 52,55 | 54,82 | 11.286.400 | | 2016-02-17 | 00:00:00 | 57,85 | 58,63 | 56,98 | 57,77 | 5.931.500 | | 2016-02-18 | 00:00:00 | 58,37 | 58,45 | 55,02 | 55,56 | 6.811.500 | | 2016-02-22 | 00:00:00 | 57,26 | 58,97 | 57,01 | 58,68 | 5.021.200 | | 2016-02-25 | 00:00:00 | 60,88 | 61,22 | 59,17 | 60,69 | 5.293.300 | | 2016-02-26 | 00:00:00 | 61,33 | 61,87 | 59,55 | 59,66 | 5.373.500 | | 2016-02-29 | 00:00:00 | 60,23 | 60,78 | 59,60 | 60,08 | 5.211.800 | | 2016-03-22 | 00:00:00 | 65,60 | 66,89 | 65,21 | 66,07 | 4.005.900 | | 2016-03-23 | 00:00:00 | 66,09 | 66,72 | 64,71 | 64,90 | 4.236.000 | | 2016-03-28 | 00:00:00 | 65,80 | 66,29 | 64,92 | 65,24 | 3.289.300 | | 2016-03-29 | 00:00:00 | 65,11 | 65,55 | 64,37 | 65,28 | 3.548.000 | | 2016-03-30 | 00:00:00 | 64,74 | 65,70 | 63,59 | 63,98 | 4.909.400 | | 2016-03-31 | 00:00:00 | 64,00 | 65,14 | 62,85 | 64,14 | 5.638.900 | | 2016-04-06 | 00:00:00 | 63,38 | 63,65 | 60,26 | 61,68 | 8.044.400 | | 2016-04-07 | 00:00:00 | 61,53 | 62,42 | 60,94 | 61,66 | 4.418.100 | | 2016-04-12 | 00:00:00 | 60,80 | 61,70 | 59,75 | 60,90 | 7.128.800 | | 2016-04-13 | 00:00:00 | 61,66 | 62,70 | 61,06 | 62,55 | 4.417.300 | | 2016-04-14 | 00:00:00 | 62,65 | 62,80 | 61,31 | 61,56 | 4.135.300 | | 2016-04-15 | 00:00:00 | 61,42 | 61,82 | 59,43 | 59,49 | 6.936.600 | | 2016-04-18 | 00:00:00 | 59,49 | 60,85 | 58,10 | 60,71 | 5.588.900 | | 2016-04-21 | 00:00:00 | 60,22 | 60,80 | 59,26 | 60,65 | 4.825.600 | | 2016-04-22 | 00:00:00 | 60,48 | 61,36 | 60,48 | 61,24 | 3.960.700 | | 2016-04-25 | 00:00:00 | 61,25 | 61,91 | 60,88 | 61,77 | 4.314.800 | | 2016-04-26 | 00:00:00 | 62,15 | 62,42 | 61,37 | 61,81 | 4.213.900 | | 2016-04-27 | 00:00:00 | 61,77 | 62,54 | 60,80 | 62,19 | 4.606.300 | | 2016-04-28 | 00:00:00 | 61,76 | 63,03 | 60,73 | 60,91 | 4.393.500 | | 2016-04-29 | 00:00:00 | 60,47 | 60,75 | 58,54 | 58,87 | 6.629.300 | | 2016-05-16 | 00:00:00 | 55,27 | 55,38 | 53,87 | 55,19 | 5.761.000 | | 2016-05-17 | 00:00:00 | 55,00 | 56,06 | 54,93 | 55,25 | 4.379.000 | | 2016-05-18 | 00:00:00 | 55,36 | 57,41 | 55,30 | 56,44 | 5.800.600 | | 2016-05-19 | 00:00:00 | 56,05 | 57,17 | 54,83 | 55,40 | 5.097.400 | | 2016-05-20 | 00:00:00 | 55,59 | 56,30 | 55,15 | 56,13 | 3.488.900 | | 2016-05-23 | 00:00:00 | 55,34 | 55,81 | 54,39 | 54,46 | 4.605.300 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 > >> |
|
