Valero Energy Corporation (BMV:VLO)
Mexico · Delayed Price · Currency is MXN 7,030.00
+170.88 (2.49%)
At close: Sep 17, 2026
BMV:VLO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 6,985.00 | 7,030.00 | 6,985.00 | 7,030.00 | 7,030.00 | 2.49% | 40 |
| Sep 15, 2026 | 6,700.00 | 6,859.12 | 6,700.00 | 6,859.12 | 6,859.12 | 4.83% | 36 |
| Sep 14, 2026 | 6,658.82 | 6,658.82 | 6,542.85 | 6,542.85 | 6,542.85 | -1.39% | 34 |
| Sep 11, 2026 | 6,702.00 | 6,702.00 | 6,635.00 | 6,635.00 | 6,635.00 | -0.03% | 52 |
| Sep 10, 2026 | 6,637.10 | 6,637.10 | 6,637.10 | 6,637.10 | 6,637.10 | 2.12% | 23 |
| Sep 9, 2026 | 6,499.00 | 6,499.00 | 6,499.00 | 6,499.00 | 6,499.00 | 0.14% | 16 |
| Sep 8, 2026 | 6,490.00 | 6,490.00 | 6,490.00 | 6,490.00 | 6,490.00 | 2.70% | 9 |
| Sep 3, 2026 | 6,319.56 | 6,319.56 | 6,319.56 | 6,319.56 | 6,319.56 | 1.81% | 322 |
| Sep 2, 2026 | 6,221.00 | 6,228.00 | 6,207.00 | 6,207.00 | 6,207.00 | 4.73% | 106 |
| Aug 27, 2026 | 5,889.00 | 5,926.60 | 5,888.00 | 5,926.60 | 5,926.60 | - | 72 |
| Aug 26, 2026 | 5,926.60 | 5,926.60 | 5,926.60 | 5,926.60 | 5,926.60 | 0.45% | 17 |
| Aug 24, 2026 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 1.55% | 5 |
| Aug 14, 2026 | 5,812.00 | 5,812.00 | 5,810.00 | 5,810.00 | 5,810.00 | 3.94% | 50 |
| Aug 13, 2026 | 5,590.00 | 5,590.00 | 5,590.00 | 5,590.00 | 5,590.00 | 3.45% | 4,438 |
| Jul 30, 2026 | 5,419.92 | 5,426.40 | 5,413.80 | 5,424.30 | 5,403.49 | 2.06% | 1,282 |
| Jul 29, 2026 | 5,315.00 | 5,315.00 | 5,315.00 | 5,315.00 | 5,294.61 | 0.28% | 92 |
| Jul 27, 2026 | 5,262.11 | 5,300.00 | 5,262.11 | 5,300.00 | 5,279.66 | -2.39% | 98 |
| Jul 23, 2026 | 5,430.00 | 5,430.00 | 5,430.00 | 5,430.00 | 5,409.16 | - | 28 |
| Jul 22, 2026 | 5,430.00 | 5,430.00 | 5,430.00 | 5,430.00 | 5,409.16 | 1.62% | 92 |
| Jul 17, 2026 | 5,370.10 | 5,370.10 | 5,343.25 | 5,343.25 | 5,322.75 | 14.25% | 1,175 |
| Jun 29, 2026 | 4,712.34 | 4,712.34 | 4,676.85 | 4,676.85 | 4,658.90 | 4.77% | 208 |
| Jun 26, 2026 | 4,464.00 | 4,464.00 | 4,464.00 | 4,464.00 | 4,446.87 | 0.62% | 16 |
| Jun 25, 2026 | 4,436.49 | 4,436.49 | 4,436.49 | 4,436.49 | 4,419.47 | 8.50% | 125 |
| Jun 18, 2026 | 4,089.00 | 4,089.00 | 4,089.00 | 4,089.00 | 4,073.31 | -3.32% | 100 |
| Jun 15, 2026 | 4,229.42 | 4,229.42 | 4,229.42 | 4,229.42 | 4,213.19 | -5.32% | 4,784 |
| Jun 10, 2026 | 4,467.12 | 4,467.12 | 4,467.12 | 4,467.12 | 4,449.98 | 1.41% | 124 |
| Jun 9, 2026 | 4,405.00 | 4,405.00 | 4,405.00 | 4,405.00 | 4,388.10 | -3.34% | 23 |
| Jun 3, 2026 | 4,557.00 | 4,557.00 | 4,557.00 | 4,557.00 | 4,539.51 | 7.11% | 21 |
| May 29, 2026 | 4,254.50 | 4,254.50 | 4,254.50 | 4,254.50 | 4,238.18 | 1.32% | 1,004 |
| May 28, 2026 | 4,199.00 | 4,199.00 | 4,199.00 | 4,199.00 | 4,182.89 | -1.59% | 2,422 |
| May 22, 2026 | 4,267.00 | 4,267.00 | 4,267.00 | 4,267.00 | 4,250.63 | -3.77% | 24 |
| May 20, 2026 | 4,455.00 | 4,455.00 | 4,455.00 | 4,455.00 | 4,417.24 | -0.93% | 22 |
| May 19, 2026 | 4,497.00 | 4,497.00 | 4,497.00 | 4,497.00 | 4,458.89 | 3.97% | 120 |
| May 15, 2026 | 4,325.27 | 4,325.27 | 4,325.27 | 4,325.27 | 4,288.61 | 3.25% | 1,029 |
| May 14, 2026 | 4,189.00 | 4,189.00 | 4,189.00 | 4,189.00 | 4,153.50 | -1.90% | 727 |
| May 12, 2026 | 4,270.00 | 4,270.00 | 4,270.00 | 4,270.00 | 4,233.81 | 8.84% | 71 |
| May 7, 2026 | 3,923.05 | 3,923.05 | 3,923.05 | 3,923.05 | 3,889.80 | -10.39% | 5,098 |
| May 5, 2026 | 4,412.00 | 4,412.00 | 4,323.76 | 4,378.11 | 4,341.00 | -1.24% | 2,389 |
| Apr 29, 2026 | 4,394.00 | 4,433.00 | 4,394.00 | 4,433.00 | 4,395.43 | 6.23% | 264 |
| Apr 28, 2026 | 4,172.95 | 4,172.95 | 4,172.95 | 4,172.95 | 4,137.58 | 3.93% | 48 |
| Apr 23, 2026 | 4,015.00 | 4,015.00 | 4,015.00 | 4,015.00 | 3,980.97 | 3.15% | 13 |
| Apr 21, 2026 | 3,892.22 | 3,892.22 | 3,892.22 | 3,892.22 | 3,859.23 | -0.14% | 1,803 |
| Apr 20, 2026 | 3,912.34 | 3,921.70 | 3,897.65 | 3,897.65 | 3,864.62 | 0.07% | 4,160 |
| Apr 17, 2026 | 3,795.00 | 3,894.90 | 3,778.67 | 3,894.90 | 3,861.89 | -3.64% | 3,020 |
| Apr 15, 2026 | 4,066.17 | 4,066.17 | 4,042.00 | 4,042.00 | 4,007.74 | -1.17% | 6,328 |
| Apr 14, 2026 | 4,075.00 | 4,090.00 | 4,075.00 | 4,090.00 | 4,055.34 | -3.46% | 29 |
| Apr 13, 2026 | 4,236.79 | 4,236.79 | 4,236.79 | 4,236.79 | 4,200.88 | 3.41% | 48 |
| Apr 10, 2026 | 4,076.63 | 4,097.24 | 4,076.63 | 4,096.89 | 4,062.17 | -2.08% | 136 |
| Apr 8, 2026 | 4,184.00 | 4,184.00 | 4,184.00 | 4,184.00 | 4,148.54 | -1.78% | 351 |
| Apr 1, 2026 | 4,265.00 | 4,265.00 | 4,260.00 | 4,260.00 | 4,223.90 | -6.99% | 476 |