Valero Energy Corp. (VLOE34)
BOV
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.42 | -0.101926903849 | 412.06 | 413.28 | 401.86 | 24 | 411.82894737 | DR |
4 | 41.9 | 11.3322875534 | 369.74 | 413.28 | 369.74 | 17 | 395.86115741 | DR |
12 | 36.56 | 9.74725391916 | 375.08 | 417.29 | 366.48 | 10 | 393.76313846 | DR |
26 | 11.95 | 2.98981710826 | 399.69 | 465.52 | 366.48 | 10 | 404.83184783 | DR |
52 | 108.35 | 35.7248837746 | 303.29 | 465.52 | 300 | 20 | 381.2686737 | DR |
156 | 206.01 | 100.184797938 | 205.63 | 465.52 | 185.8 | 271 | 300.73245375 | DR |
260 | 219.07 | 113.761229683 | 192.57 | 465.52 | 90.51 | 417 | 217.74063384 | DR |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1732310940 | 411.64 | -1.64 | -0.40 | 411.64 | 411.64 | 411.64 | 1 |
1732224600 | 413.28 | 0.61 | 0.15 | 410.75 | 413.28 | 410.75 | 51 |
1732051800 | 412.67 | 4.23 | 1.04 | 413 | 413 | 411.87 | 17 |
1731965340 | 408.44 | 6.64 | 1.65 | 412.06 | 412.06 | 401.86 | 26 |
1731619800 | 401.8 | 2.3 | 0.58 | 403.03 | 403.03 | 401.8 | 11 |
1731533400 | 399.5 | 0.38 | 0.10 | 399.27 | 399.5 | 398.08 | 6 |
1731446940 | 399.12 | 5.22 | 1.33 | 398.47 | 399.12 | 398.47 | 2 |
1731360540 | 393.9 | 4.6 | 1.18 | 395 | 395 | 393 | 14 |
1731101400 | 389.3 | 11.96 | 3.17 | 387.29 | 389.3 | 387.29 | 4 |
1731015000 | 377.34 | 0 | 0.00 | 377.34 | 377.34 | 377.34 | 0 |
1730928600 | 377.34 | 0 | 0.00 | 377.34 | 377.34 | 377.34 | 0 |
1730842200 | 377.34 | 1.52 | 0.40 | 379.62 | 381.43 | 377.34 | 36 |
1730755800 | 375.82 | -4.94 | -1.30 | 375.82 | 375.82 | 375.82 | 3 |
1730496540 | 380.76 | 0 | 0.00 | 380.76 | 380.76 | 380.76 | 0 |
1730410140 | 380.76 | 0 | 0.00 | 380.76 | 380.76 | 380.76 | 0 |
1730323740 | 380.76 | 0 | 0.00 | 380.76 | 380.76 | 380.76 | 0 |
1730237340 | 380.76 | 3.42 | 0.91 | 380.76 | 380.76 | 380.76 | 1 |
1730151000 | 377.34 | -4.47 | -1.17 | 369.74 | 377.34 | 369.74 | 44 |
1729891800 | 381.81 | 0 | 0.00 | 381.81 | 381.81 | 381.81 | 0 |
1729805400 | 381.81 | 0 | 0.00 | 381.81 | 381.81 | 381.81 | 0 |
1729719000 | 381.81 | -5.46 | -1.41 | 381.81 | 381.81 | 381.81 | 2 |
1729632600 | 387.27 | 5.27 | 1.38 | 387.27 | 387.27 | 387.27 | 1 |
1729546140 | 382 | 0 | 0.00 | 382 | 382 | 382 | 0 |
1729286940 | 382 | 0 | 0.00 | 382 | 382 | 382 | 0 |
1729200540 | 382 | 0 | 0.00 | 382 | 382 | 382 | 0 |
1729114140 | 382 | -4.88 | -1.26 | 382 | 382 | 382 | 2 |
1729027740 | 386.88 | -10.72 | -2.70 | 385 | 386.88 | 385 | 3 |
1728941340 | 397.6 | -3.32 | -0.83 | 397.6 | 397.6 | 397.6 | 5 |
1728682140 | 400.92 | 0 | 0.00 | 400.92 | 400.92 | 400.92 | 0 |
1728595740 | 400.92 | 31.2 | 8.44 | 400.92 | 400.92 | 400.92 | 3 |
1728509340 | 369.72 | 0 | 0.00 | 369.72 | 369.72 | 369.72 | 0 |
1728422940 | 369.72 | 0 | 0.00 | 369.72 | 369.72 | 369.72 | 0 |
1728336540 | 369.72 | 0 | 0.00 | 369.72 | 369.72 | 369.72 | 0 |
1728077340 | 369.72 | 0 | 0.00 | 369.72 | 369.72 | 369.72 | 0 |
1727990940 | 369.72 | 0 | 0.00 | 369.72 | 369.72 | 369.72 | 0 |
1727904540 | 369.72 | 0 | 0.00 | 369.72 | 369.72 | 369.72 | 0 |
1727818140 | 369.72 | 0 | 0.00 | 369.72 | 369.72 | 369.72 | 0 |
1727731740 | 369.72 | 0 | 0.00 | 369.72 | 369.72 | 369.72 | 0 |
1727472540 | 369.72 | 0 | 0.00 | 369.72 | 369.72 | 369.72 | 0 |
1727386140 | 369.72 | 3.24 | 0.88 | 369.72 | 369.72 | 369.72 | 3 |
1727299740 | 366.48 | -9.07 | -2.42 | 366.48 | 366.48 | 366.48 | 1 |
1727213400 | 375.55 | 0 | 0.00 | 375.55 | 375.55 | 375.55 | 0 |
1727127000 | 375.55 | -1.48 | -0.39 | 375.55 | 375.55 | 375.55 | 1 |
1726867800 | 377.03 | 0 | 0.00 | 377.03 | 377.03 | 377.03 | 0 |
1726781400 | 377.03 | 2.02 | 0.54 | 377.03 | 377.03 | 377.03 | 1 |
1726695000 | 375.01 | 5.75 | 1.56 | 375.01 | 375.01 | 375.01 | 1 |
1726608600 | 369.26 | 0 | 0.00 | 369.26 | 369.26 | 369.26 | 0 |
1726522200 | 369.26 | -8.08 | -2.14 | 370.74 | 370.74 | 369.26 | 2 |
1726262940 | 377.34 | 0 | 0.00 | 377.34 | 377.34 | 377.34 | 0 |
1726176540 | 377.34 | -2.65 | -0.70 | 377.34 | 377.34 | 377.34 | 1 |
1726090140 | 379.99 | 0 | 0.00 | 379.99 | 379.99 | 379.99 | 0 |
1726003740 | 379.99 | -1.51 | -0.40 | 379.99 | 379.99 | 379.99 | 1 |
1725917400 | 381.5 | 6.06 | 1.61 | 381.5 | 381.5 | 381.5 | 38 |
1725658200 | 375.44 | -22.26 | -5.60 | 375.88 | 375.88 | 375.44 | 7 |
1725571800 | 397.7 | 0 | 0.00 | 397.7 | 397.7 | 397.7 | 0 |
1725485400 | 397.7 | 0 | 0.00 | 397.7 | 397.7 | 397.7 | 0 |
1725399000 | 397.7 | -18.69 | -4.49 | 408.77 | 408.77 | 397.7 | 23 |
1725312600 | 416.39 | 29.12 | 7.52 | 375.08 | 417.29 | 375.08 | 14 |
1725053340 | 387.27 | 0 | 0.00 | 387.27 | 387.27 | 387.27 | 0 |
1724966940 | 387.27 | 0 | 0.00 | 387.27 | 387.27 | 387.27 | 0 |
1724880540 | 387.27 | 0 | 0.00 | 387.27 | 387.27 | 387.27 | 0 |
1724794140 | 387.27 | -5.73 | -1.46 | 389.61 | 389.61 | 386.1 | 8 |
1724677200 | 393 | 0 | 0.00 | 393 | 393 | 393 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.