Cotações Históricas VLO
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
10 Mai 2024 | 156,13 | -2,74 | -1,72% | 159,79 | 160,37 | 155,50 | 2.035.909 |
09 Mai 2024 | 158,87 | 1,80 | 1,15% | 156,95 | 159,31 | 156,94 | 1.676.875 |
08 Mai 2024 | 157,07 | 0,40 | 0,26% | 156,10 | 158,925 | 155,20 | 2.776.428 |
07 Mai 2024 | 156,67 | -1,53 | -0,97% | 158,51 | 159,15 | 156,54 | 2.268.005 |
06 Mai 2024 | 158,20 | 1,36 | 0,87% | 158,15 | 160,22 | 157,835 | 2.123.147 |
03 Mai 2024 | 156,84 | -0,50 | -0,32% | 157,86 | 158,885 | 154,785 | 2.356.797 |
02 Mai 2024 | 157,34 | 1,68 | 1,08% | 156,49 | 158,35 | 155,30 | 2.415.228 |
01 Mai 2024 | 155,66 | -4,21 | -2,63% | 160,35 | 162,48 | 154,57 | 3.979.542 |
30 Abr 2024 | 159,87 | -7,64 | -4,56% | 166,14 | 166,925 | 159,73 | 4.143.837 |
29 Abr 2024 | 167,51 | 1,71 | 1,03% | 164,85 | 168,845 | 164,72 | 2.082.620 |
26 Abr 2024 | 165,80 | -1,33 | -0,80% | 165,19 | 166,95 | 164,31 | 2.064.898 |
25 Abr 2024 | 167,13 | 0,13 | 0,08% | 165,17 | 168,50 | 162,13 | 3.299.248 |
24 Abr 2024 | 167,00 | -0,54 | -0,32% | 167,26 | 167,59 | 165,06 | 2.350.420 |
23 Abr 2024 | 167,54 | 1,64 | 0,99% | 164,98 | 167,62 | 163,4734 | 1.969.187 |
22 Abr 2024 | 165,90 | 2,01 | 1,23% | 163,89 | 167,295 | 162,36 | 2.129.670 |
19 Abr 2024 | 163,89 | 1,40 | 0,86% | 163,00 | 165,55 | 162,22 | 2.437.485 |
18 Abr 2024 | 162,49 | -4,79 | -2,86% | 167,84 | 168,00 | 160,99 | 3.114.718 |
17 Abr 2024 | 167,28 | -1,71 | -1,01% | 169,27 | 170,29 | 166,535 | 2.469.724 |
16 Abr 2024 | 168,99 | -1,68 | -0,98% | 170,60 | 171,2343 | 166,57 | 2.126.253 |
15 Abr 2024 | 170,67 | -2,87 | -1,65% | 174,08 | 174,94 | 169,89 | 2.413.519 |
12 Abr 2024 | 173,54 | -3,50 | -1,98% | 177,69 | 178,39 | 172,375 | 2.452.186 |
11 Abr 2024 | 177,04 | 1,34 | 0,76% | 176,15 | 177,315 | 174,45 | 2.414.010 |
10 Abr 2024 | 175,70 | -0,56 | -0,32% | 175,24 | 177,70 | 173,63 | 3.471.994 |
09 Abr 2024 | 176,26 | -4,63 | -2,56% | 182,00 | 182,10 | 176,11 | 3.501.884 |
08 Abr 2024 | 180,89 | -2,50 | -1,36% | 183,03 | 183,38 | 180,75 | 2.538.401 |
05 Abr 2024 | 183,39 | 2,78 | 1,54% | 183,00 | 184,79 | 181,19 | 2.416.729 |
04 Abr 2024 | 180,61 | 0,24 | 0,13% | 180,69 | 183,79 | 180,11 | 3.212.214 |
03 Abr 2024 | 180,37 | 3,15 | 1,78% | 179,12 | 182,73 | 177,74 | 4.127.268 |
02 Abr 2024 | 177,22 | 4,58 | 2,65% | 173,17 | 177,32 | 172,75 | 3.148.592 |
01 Abr 2024 | 172,64 | 1,95 | 1,14% | 170,11 | 173,07 | 167,11 | 2.774.974 |
28 Mar 2024 | 170,69 | 2,88 | 1,72% | 168,07 | 171,235 | 166,01 | 3.325.743 |
27 Mar 2024 | 167,81 | 0,56 | 0,33% | 168,10 | 169,67 | 165,63 | 3.097.741 |
26 Mar 2024 | 167,25 | -1,24 | -0,74% | 168,86 | 170,665 | 166,765 | 3.025.233 |
25 Mar 2024 | 168,49 | -1,15 | -0,68% | 170,70 | 172,46 | 168,43 | 2.796.705 |
22 Mar 2024 | 169,64 | -1,34 | -0,78% | 170,03 | 171,2065 | 168,86 | 3.497.123 |
21 Mar 2024 | 170,98 | 1,41 | 0,83% | 170,37 | 171,845 | 168,86 | 3.682.782 |
20 Mar 2024 | 169,57 | 2,18 | 1,30% | 166,25 | 171,16 | 166,06 | 3.951.667 |
19 Mar 2024 | 167,39 | 1,10 | 0,66% | 166,09 | 168,00 | 165,00 | 3.956.373 |
18 Mar 2024 | 166,29 | 2,59 | 1,58% | 165,35 | 167,33 | 163,10 | 4.443.528 |
15 Mar 2024 | 163,70 | 4,31 | 2,70% | 161,61 | 166,10 | 161,60 | 9.131.734 |
14 Mar 2024 | 159,39 | 0,76 | 0,48% | 159,41 | 161,10 | 157,65 | 3.560.656 |
13 Mar 2024 | 158,63 | 7,90 | 5,24% | 153,81 | 160,4791 | 153,64 | 4.771.796 |
12 Mar 2024 | 150,73 | 0,19 | 0,13% | 150,29 | 152,35 | 148,20 | 2.976.272 |
11 Mar 2024 | 150,54 | 1,01 | 0,68% | 148,98 | 151,18 | 147,62 | 2.794.572 |
08 Mar 2024 | 149,53 | 0,50 | 0,34% | 148,66 | 150,70 | 148,33 | 2.085.760 |
07 Mar 2024 | 149,03 | 4,59 | 3,18% | 144,50 | 150,50 | 143,93 | 3.613.072 |
06 Mar 2024 | 144,44 | 0,13 | 0,09% | 145,66 | 145,75 | 142,20 | 2.885.874 |
05 Mar 2024 | 144,31 | -0,39 | -0,27% | 144,59 | 147,59 | 143,08 | 2.749.651 |
04 Mar 2024 | 144,70 | 1,42 | 0,99% | 143,51 | 147,43 | 142,98 | 4.296.374 |
01 Mar 2024 | 143,28 | 1,82 | 1,29% | 142,45 | 144,14 | 142,37 | 2.003.695 |
29 Fev 2024 | 141,46 | 2,25 | 1,62% | 139,25 | 141,85 | 138,25 | 4.221.472 |
28 Fev 2024 | 139,21 | -3,77 | -2,64% | 142,26 | 142,28 | 138,40 | 3.895.285 |
27 Fev 2024 | 142,98 | -2,11 | -1,45% | 146,36 | 146,95 | 142,91 | 3.047.845 |
26 Fev 2024 | 145,09 | 3,51 | 2,48% | 141,94 | 147,06 | 141,19 | 3.350.366 |
23 Fev 2024 | 141,58 | 1,80 | 1,29% | 139,00 | 141,93 | 138,46 | 2.518.378 |
22 Fev 2024 | 139,78 | 2,63 | 1,92% | 136,08 | 139,915 | 134,39 | 3.467.779 |
21 Fev 2024 | 137,15 | 2,12 | 1,57% | 135,28 | 137,17 | 135,15 | 3.130.176 |
20 Fev 2024 | 135,03 | -4,51 | -3,23% | 139,01 | 139,21 | 134,66 | 4.060.538 |
16 Fev 2024 | 139,54 | -2,45 | -1,73% | 142,26 | 142,26 | 139,07 | 3.001.826 |
15 Fev 2024 | 141,99 | 0,95 | 0,67% | 140,24 | 143,43 | 140,059 | 2.729.935 |
14 Fev 2024 | 141,04 | -0,53 | -0,37% | 142,20 | 143,05 | 138,22 | 4.084.525 |
13 Fev 2024 | 141,57 | -0,96 | -0,67% | 142,05 | 142,88 | 139,84 | 2.730.336 |
12 Fev 2024 | 142,53 | -0,53 | -0,37% | 143,75 | 144,1999 | 142,26 | 2.825.163 |